兆豐金 (2886)-元大-大天母券商分點個股進出

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－元大-大天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大天母券商分點個股進出
元大-大天母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	46	39.03	1	39.05	39.05	45	19,805	0.23%
2024/05/30	129.1	38.92	0	0.00	38.90	129.1	18,996	0.68%	大買/鉅額交易
2024/05/29	92.4	39.30	0	39.15	39.00	92.4	18,643	0.50%
2024/05/28	156.2	39.77	2	39.95	39.80	154.2	18,178	0.85%	大買/鉅額交易
2024/05/27	166.2	39.90	1	39.95	39.80	165.2	18,285	0.90%	大買/鉅額交易
2024/05/24	112	40.05	0	0.00	40.00	112	18,034	0.62%	大買/鉅額交易
2024/05/23	111.1	40.12	8.1	40.19	40.10	103.1	18,019	0.57%	大買/鉅額交易
2024/05/22	48	40.51	0	0.00	40.55	48	17,925	0.27%
2024/05/21	55	40.55	126	40.61	40.60	-71	17,914	-0.40%	大賣/
2024/05/20	11.1	40.58	6	40.65	40.80	5.1	17,919	0.03%
2024/05/17	133	40.86	7.1	40.82	40.85	125.9	17,850	0.71%	大買/鉅額交易
2024/05/16	5	40.82	10	41.18	40.80	-5	17,819	-0.03%
2024/05/15	0.1	41.00	88.8	40.94	40.85	-88.7	17,673	-0.50%
2024/05/14	4.2	40.77	0	40.60	40.50	4.1	17,719	0.02%
2024/05/13	1	40.95	7.5	41.01	41.05	-6.5	17,788	-0.04%
2024/05/10	4	40.71	4	40.85	40.95	0	17,739	0.00%
2024/05/09	27	40.73	5.6	40.88	40.65	21.4	17,745	0.12%
2024/05/08	2	41.10	2	41.13	41.10	0	17,851	0.00%
2024/05/07	5.1	40.82	5	41.02	40.95	0.1	17,770	0.00%
2024/05/06	2	41.15	14.1	40.97	41.15	-12.1	17,490	-0.07%
2024/05/03	2	40.03	14	40.21	40.05	-12	17,157	-0.07%
2024/05/02	12	39.99	1	40.30	39.95	11	17,077	0.06%
2024/04/30	14	40.04	6.5	40.14	40.00	7.5	16,897	0.04%
2024/04/29	8.5	40.00	24.4	39.97	40.10	-15.9	16,832	-0.09%
2024/04/26	3	39.22	2	39.35	39.10	1	16,610	0.01%
2024/04/25	61.2	39.01	21.1	39.05	39.00	40.1	16,611	0.24%
2024/04/24	168.1	39.63	60	39.46	39.35	108.1	16,453	0.66%	大買/鉅額交易
2024/04/23	1	40.00	7	40.01	40.00	-6	16,372	-0.04%
2024/04/22	63	39.45	5	39.49	39.50	58	16,309	0.36%
2024/04/19	22.2	38.50	7	38.64	38.70	15.2	16,021	0.10%
2024/04/18	20.1	39.07	11	39.10	39.20	9.1	15,430	0.06%
2024/04/17	243	39.08	15	39.00	39.00	228	15,116	1.51%	大買/鉅額交易
2024/04/16	72.3	39.32	1	39.40	39.10	71.3	14,986	0.48%
2024/04/15	3	39.88	108.9	39.95	39.80	-105.9	14,717	-0.72%	大賣/鉅額交易
2024/04/12	9.6	39.95	1	40.10	39.95	8.6	14,705	0.06%
2024/04/11	4	40.06	2	40.23	40.15	2	14,626	0.01%
2024/04/10	20	40.55	11	40.60	40.50	9	14,593	0.06%
2024/04/09	4	40.25	1	40.25	40.40	3	14,693	0.02%
2024/04/08	2.1	39.71	2.6	39.87	40.00	-0.5	14,704	0.00%
2024/04/03	7.1	39.96	0	0.00	39.75	7.1	14,680	0.05%
2024/04/02	9.8	40.38	0	0.00	40.30	9.8	14,540	0.07%
2024/04/01	4	40.59	6	40.78	40.65	-2	14,572	-0.01%
2024/03/29	2	40.50	3.1	40.53	40.55	-1.1	14,511	-0.01%
2024/03/28	108	40.29	4.6	40.27	40.25	103.4	14,565	0.71%	大買/鉅額交易
2024/03/27	4	40.44	4.6	40.56	40.50	-0.6	14,727	0.00%
2024/03/26	0	0.00	13.1	40.55	40.55	-13.1	15,005	-0.09%
2024/03/25	55.1	39.81	3	40.03	40.00	52.1	15,195	0.34%
2024/03/22	173.1	40.23	1	40.07	40.10	172.1	15,405	1.12%	大買/鉅額交易
2024/03/21	4.1	40.36	13	40.45	40.60	-8.9	15,569	-0.06%
2024/03/20	8.6	40.30	2	40.53	40.15	6.6	15,648	0.04%
2024/03/19	4	40.35	6	40.32	40.20	-2	15,610	-0.01%
2024/03/18	2.1	40.72	3.6	40.58	40.60	-1.5	15,526	-0.01%
2024/03/15	245.1	40.55	8	40.73	40.90	237.1	15,449	1.53%	大買/鉅額交易
2024/03/14	0.1	40.50	18.1	40.77	40.90	-18	15,200	-0.12%
2024/03/13	51	39.75	22.2	40.13	40.40	28.8	15,074	0.19%
2024/03/12	3	39.85	9.4	39.93	39.95	-6.4	14,927	-0.04%
2024/03/11	104	39.83	20	40.00	39.80	84	14,916	0.56%	大買/
2024/03/08	1.2	39.39	36.6	39.67	39.90	-35.5	14,852	-0.24%
2024/03/07	2.8	39.28	40.8	39.45	39.30	-37.9	14,753	-0.26%
2024/03/06	0	0.00	122	39.48	39.40	-122	14,805	-0.82%	大賣/鉅額交易
2024/03/05	10.2	38.95	3.8	39.02	39.05	6.3	15,071	0.04%
2024/03/04	9	38.67	2	38.70	38.80	7	15,081	0.05%
2024/03/01	1	38.60	0	0.00	38.55	1	15,193	0.01%
2024/02/29	0.3	38.53	7	38.61	38.70	-6.7	15,352	-0.04%
2024/02/27	3.1	38.20	2.5	38.34	38.20	0.6	15,108	0.00%
2024/02/26	9.8	38.20	2	38.25	38.15	7.8	15,073	0.05%
2024/02/23	87.1	38.35	0	0.00	38.30	87.1	15,106	0.58%
2024/02/22	11	38.45	4	38.51	38.55	7	15,450	0.05%
2024/02/21	206.7	38.33	20	38.36	38.35	186.7	15,496	1.20%	大買/鉅額交易
2024/02/20	2.3	38.49	18	38.59	38.60	-15.7	15,621	-0.10%
2024/02/19	32.1	38.26	7.5	38.25	38.40	24.6	15,715	0.16%
2024/02/16	6	37.84	2	37.93	37.90	4	15,935	0.03%
2024/02/15	29.9	37.82	1.1	37.94	37.80	28.7	15,919	0.18%
2024/02/05	224.6	37.63	41.1	37.70	37.60	183.5	15,773	1.16%	大買/鉅額交易
2024/02/02	4.9	37.85	1	37.75	37.90	3.9	15,618	0.02%
2024/02/01	7.8	37.74	4	37.76	37.90	3.8	15,619	0.02%
2024/01/31	8.8	37.65	16.9	37.69	37.65	-8.1	15,520	-0.05%
2024/01/30	8	38.06	1	37.90	37.90	7	15,321	0.05%
2024/01/29	4.1	38.31	21	38.41	38.35	-16.9	15,388	-0.11%
2024/01/26	4.1	37.77	17	38.23	38.35	-12.9	15,517	-0.08%
2024/01/25	6.2	37.92	5	37.95	37.80	1.2	15,589	0.01%
2024/01/24	4	37.96	5	37.90	37.85	-1	15,625	-0.01%
2024/01/23	16.3	37.96	0	0.00	37.85	16.3	15,667	0.10%
2024/01/22	3.3	37.99	6	38.10	38.10	-2.7	15,724	-0.02%
2024/01/19	16.7	37.67	7	37.86	37.90	9.7	15,657	0.06%
2024/01/18	46	37.60	2.3	37.72	37.80	43.7	15,700	0.28%
2024/01/17	28.2	37.89	11	37.64	37.30	17.2	15,688	0.11%
2024/01/16	20	38.57	1	38.70	38.60	19	15,125	0.13%
2024/01/15	6	38.94	0	0.00	38.90	6	15,031	0.04%
2024/01/12	5	38.86	3	39.12	39.05	2	15,260	0.01%
2024/01/11	1.4	39.27	362.1	39.35	39.20	-360.6	15,369	-2.35%	大賣/鉅額交易
2024/01/10	8	39.16	1,017	39.20	39.35	-1,009	15,431	-6.54%	大賣/鉅額交易
2024/01/09	4	39.41	0.1	39.45	39.45	4	15,441	0.03%
2024/01/08	0	0.00	26	39.43	39.45	-26	15,490	-0.17%
2024/01/05	0	0.00	2	38.85	38.95	-2	15,419	-0.01%
2024/01/04	0.1	38.85	3	38.95	38.75	-2.9	15,640	-0.02%
2024/01/03	26	38.73	0	0.00	38.65	26	16,112	0.16%
2024/01/02	1.7	39.18	15	39.22	39.30	-13.3	16,065	-0.08%
2023/12/29	5	39.05	13	39.18	39.20	-8	16,218	-0.05%
2023/12/28	3	38.92	2	39.15	39.20	1	16,447	0.01%
2023/12/27	1.5	38.82	0	0.00	39.00	1.5	16,501	0.01%
2023/12/26	5	38.77	6	38.90	38.80	-1	16,510	-0.01%
2023/12/25	57	38.65	56.1	38.80	38.80	1	16,545	0.01%
2023/12/22	12.1	38.30	3	38.35	38.35	9.1	16,552	0.05%
2023/12/21	134.3	38.35	3	38.30	38.30	131.3	16,414	0.80%	大買/鉅額交易
2023/12/20	27	38.96	2	38.75	38.75	25	16,221	0.15%
2023/12/19	1.1	39.00	5	39.14	39.15	-4	15,937	-0.02%
2023/12/18	6	39.13	4	39.50	39.05	2	15,851	0.01%
2023/12/15	3	39.40	3	39.50	39.35	0	15,632	0.00%
2023/12/14	4.1	39.40	73	39.43	39.55	-68.9	15,426	-0.45%
2023/12/13	16	38.87	19	39.06	38.90	-3	15,271	-0.02%
2023/12/12	1	39.05	3	39.13	39.30	-2	15,627	-0.01%
2023/12/11	14	38.92	5.3	38.86	38.90	8.8	15,738	0.06%
2023/12/08	1.1	38.82	8	38.88	39.25	-6.9	15,673	-0.04%
2023/12/07	12	39.18	80	39.30	39.00	-68	15,646	-0.43%
2023/12/06	1	39.30	33.3	39.22	39.50	-32.3	15,568	-0.21%
2023/12/05	15	38.69	1	38.90	38.95	14	15,451	0.09%
2023/12/04	0.2	38.85	20	39.03	39.00	-19.8	15,441	-0.13%
2023/12/01	48.4	38.81	1	38.65	38.65	47.4	15,390	0.31%
2023/11/30	1.9	39.32	4	39.49	39.50	-2.1	15,252	-0.01%
2023/11/29	7.1	39.47	5	39.57	39.15	2.1	14,752	0.01%
2023/11/28	3	39.82	6	39.90	39.65	-3	14,596	-0.02%
2023/11/27	10	39.74	17	39.91	39.50	-7	14,793	-0.05%
2023/11/24	3	39.58	1.3	39.68	39.50	1.7	14,710	0.01%
2023/11/22	4	39.78	7.1	39.81	39.85	-3.1	14,889	-0.02%
2023/11/21	0.8	39.65	24.2	39.68	39.85	-23.4	14,979	-0.16%
2023/11/20	57	39.05	7.2	39.15	39.20	49.8	14,849	0.34%
2023/11/17	10	39.34	15.1	39.52	39.20	-5.1	14,847	-0.03%
2023/11/16	1	38.95	5.2	39.10	39.20	-4.2	14,951	-0.03%
2023/11/15	1.5	38.58	13	38.80	38.90	-11.5	14,922	-0.08%
2023/11/14	22.1	38.40	1	38.55	38.55	21.1	14,816	0.14%
2023/11/13	3	38.42	6	38.48	38.50	-3	15,132	-0.02%
2023/11/10	1	38.45	1	38.40	38.40	0	15,575	0.00%
2023/11/09	1	38.60	5	38.65	38.60	-4	15,772	-0.03%
2023/11/08	2.1	38.50	3	38.60	38.60	-0.9	16,081	-0.01%
2023/11/07	2	38.37	50.1	38.55	38.60	-48	16,234	-0.30%
2023/11/06	9	38.54	50	38.39	38.55	-41	16,788	-0.24%
2023/11/03	3.1	37.93	10.8	38.07	38.25	-7.7	17,039	-0.05%
2023/11/02	8.1	37.74	27	37.67	37.80	-18.9	17,100	-0.11%
2023/11/01	4.2	36.57	1	36.60	36.65	3.2	17,099	0.02%
2023/10/31	1.7	36.58	5	36.68	36.70	-3.3	17,296	-0.02%
2023/10/30	36.2	36.45	4.8	36.47	36.55	31.4	17,622	0.18%
2023/10/27	1.1	36.81	2	36.95	36.95	-0.9	17,666	-0.01%
2023/10/26	29.1	36.29	9	36.56	36.40	20.1	17,770	0.11%
2023/10/25	65.7	36.90	3.1	36.90	36.85	62.5	17,731	0.35%
2023/10/24	19	36.99	3.3	37.15	37.25	15.7	17,783	0.09%
2023/10/23	50	37.16	27	37.29	37.10	23	17,845	0.13%
2023/10/20	68	37.35	23	37.48	37.50	45	17,753	0.25%
2023/10/19	105	38.44	22	38.17	38.35	83	17,724	0.47%	大買/
2023/10/18	1	38.70	1	38.85	38.85	0	17,835	0.00%
2023/10/17	46.3	38.56	22.4	38.70	38.75	23.8	18,022	0.13%
2023/10/16	2	38.28	18.1	38.53	38.80	-16.1	18,266	-0.09%
2023/10/13	22.8	38.44	4	38.50	38.50	18.8	18,569	0.10%
2023/10/12	20	38.76	7.6	38.76	38.95	12.4	18,639	0.07%
2023/10/11	0	0.00	29.3	38.15	38.50	-29.3	18,805	-0.16%
2023/10/06	4	37.41	0	37.45	37.50	4	18,386	0.02%
2023/10/05	2.1	36.93	3	37.28	37.50	-0.9	18,464	0.00%
2023/10/04	11.3	36.97	1	37.00	36.85	10.3	18,375	0.06%
2023/10/03	1.1	37.31	33.4	37.88	37.65	-32.3	18,307	-0.18%
2023/10/02	1.1	37.51	0	37.70	37.60	1.1	18,383	0.01%
2023/09/28	11.8	37.58	0	0.00	37.70	11.8	18,603	0.06%
2023/09/27	4.1	37.59	0	0.00	37.70	4.1	18,683	0.02%
2023/09/26	8	37.74	2.1	37.87	37.85	5.9	18,699	0.03%
2023/09/25	6.1	37.88	64	37.81	38.00	-57.9	18,740	-0.31%
2023/09/22	2.1	37.12	3	37.57	37.80	-0.9	18,886	0.00%
2023/09/21	5	37.32	8	37.47	37.40	-3	19,132	-0.02%
2023/09/20	3	37.65	3	37.77	37.85	0	19,056	0.00%
2023/09/19	2.1	37.75	2.1	37.93	37.80	0	19,041	0.00%
2023/09/18	2.1	37.68	16	37.82	37.85	-13.9	19,458	-0.07%
2023/09/15	6.6	37.41	1.7	37.43	37.55	4.9	19,904	0.02%
2023/09/14	16.1	37.44	11	36.98	37.50	5.1	20,118	0.03%
2023/09/13	2.1	36.53	2	36.60	36.60	0.1	20,615	0.00%
2023/09/12	1.1	36.53	4	36.40	36.55	-2.9	21,369	-0.01%
2023/09/11	0.1	36.20	45	36.20	36.20	-44.9	21,421	-0.21%
2023/09/08	0.1	35.98	0	0.00	36.10	0.1	21,446	0.00%
2023/09/07	0.1	36.00	6	35.85	35.85	-5.9	21,518	-0.03%
2023/09/06	38.1	35.64	0	0.00	35.55	38.1	21,561	0.18%
2023/09/05	2.1	36.00	1	36.15	36.00	1.1	21,536	0.01%
2023/09/04	9	36.09	1	36.20	36.20	8	21,582	0.04%
2023/09/01	7	36.09	0	0.00	36.00	7	21,781	0.03%
2023/08/31	12.1	36.06	0	0.00	35.90	12.1	21,912	0.06%
2023/08/30	5.1	36.47	1.5	36.63	36.45	3.6	21,926	0.02%
2023/08/29	10.1	36.22	3	36.50	36.60	7.1	22,085	0.03%
2023/08/28	0	0.00	10.1	36.20	36.20	-10.1	22,043	-0.05%
2023/08/25	3	35.70	9.7	35.88	35.65	-6.7	23,055	-0.03%
2023/08/24	1	35.50	1	35.90	35.85	0	23,169	0.00%
2023/08/23	0.1	35.45	1	35.20	35.30	-0.9	23,178	0.00%
2023/08/22	6	35.33	1	35.10	35.30	5	23,393	0.02%
2023/08/21	4	35.76	6	35.65	35.60	-2	23,406	-0.01%
2023/08/18	16.2	35.76	1	35.65	35.70	15.2	23,507	0.06%
2023/08/17	27.1	35.44	8.5	35.54	35.65	18.6	23,564	0.08%
2023/08/16	24.5	35.79	6	35.73	35.80	18.5	23,481	0.08%
2023/08/15	45	36.69	4.2	36.72	36.60	40.8	23,258	0.18%
2023/08/14	13.1	36.85	4	36.86	37.05	9.1	23,301	0.04%
2023/08/11	25.3	37.71	3	37.65	37.65	22.3	23,226	0.10%
2023/08/10	34.4	37.96	3.4	38.13	38.10	31	23,226	0.13%
2023/08/09	60.2	39.72	11.9	39.73	39.95	48.2	22,699	0.21%
2023/08/08	87	39.82	3	39.82	39.70	84	22,368	0.38%
2023/08/07	3	39.67	1	39.95	39.95	2	22,204	0.01%
2023/08/04	43.1	39.23	6	39.38	39.60	37.1	22,156	0.17%
2023/08/02	94.6	39.83	17.1	39.70	39.60	77.5	22,017	0.35%
2023/08/01	4.1	40.19	6.3	40.50	40.60	-2.2	21,645	-0.01%
2023/07/31	1	40.05	7.1	40.22	40.25	-6.1	21,455	-0.03%
2023/07/28	3	39.78	6.1	40.03	40.05	-3.1	21,395	-0.01%
2023/07/27	3	40.08	1.2	40.18	40.10	1.8	21,291	0.01%
2023/07/26	3.1	39.50	20	39.59	39.65	-17	21,117	-0.08%
2023/07/25	3	39.00	1	39.10	39.15	2	21,019	0.01%
2023/07/24	71	38.92	1	39.25	39.00	70	21,001	0.33%
2023/07/21	0	0.00	4.1	39.30	39.35	-4.1	20,838	-0.02%
2023/07/20	5	39.11	23	39.39	39.35	-18	20,622	-0.09%
2023/07/19	161	38.93	7	38.74	38.85	154	20,258	0.76%	大買/鉅額交易
2023/07/18	19	38.89	23.3	39.11	39.30	-4.2	19,941	-0.02%
2023/07/17	1.1	38.76	11	38.86	38.90	-9.9	19,518	-0.05%
2023/07/14	3	38.90	138	38.79	38.90	-135	19,445	-0.69%	大賣/鉅額交易
2023/07/13	21.1	38.19	15	38.43	38.10	6.1	19,291	0.03%
2023/07/12	4.4	37.88	2	37.80	38.20	2.4	19,212	0.01%
2023/07/11	0	0.00	3	37.40	37.65	-3	19,165	-0.02%
2023/07/10	40.1	36.92	12	37.28	36.85	28.1	19,130	0.15%
2023/07/07	6	36.93	1	37.20	37.30	5	18,927	0.03%
2023/07/06	65.2	37.82	8	37.68	37.45	57.2	18,779	0.30%
2023/07/05	6	38.29	0	0.00	38.25	6	18,477	0.03%
2023/07/04	0.1	38.35	3	38.37	38.50	-2.9	18,339	-0.02%
2023/07/03	2	38.25	2	38.40	38.30	0	18,344	0.00%
2023/06/30	6	38.46	18	38.40	38.20	-12	18,353	-0.07%
2023/06/29	10	38.55	68	38.46	38.55	-58	18,106	-0.32%
2023/06/28	0	0.00	15	37.88	37.95	-15	17,841	-0.08%
2023/06/27	12	37.55	14.5	37.69	37.55	-2.5	17,730	-0.01%
2023/06/26	13	37.75	9	37.83	37.75	4	17,674	0.02%
2023/06/21	1	37.35	4.4	37.35	37.75	-3.4	17,161	-0.02%
2023/06/20	51	37.15	0	0.00	37.45	51	16,697	0.31%
2023/06/19	4.2	36.62	9.6	36.89	37.00	-5.4	16,116	-0.03%
2023/06/16	1.2	37.32	0.8	37.00	36.80	0.4	15,447	0.00%
2023/06/15	1.2	37.36	11	37.45	37.40	-9.8	14,684	-0.07%
2023/06/14	109	37.44	1	37.45	37.50	108	14,689	0.74%	大買/鉅額交易
2023/06/13	1.1	37.70	16.1	37.84	37.75	-15	14,804	-0.10%
2023/06/12	1	37.60	16.5	37.86	37.65	-15.5	14,842	-0.10%
2023/06/09	0	37.25	34	37.51	37.65	-34	14,902	-0.23%
2023/06/08	3	37.10	7	37.16	37.30	-4	14,936	-0.03%
2023/06/07	5	36.80	17.5	36.85	37.00	-12.5	14,963	-0.08%
2023/06/06	7	36.59	4.1	36.85	36.50	2.9	14,914	0.02%
2023/06/05	4	36.85	8.2	36.78	36.70	-4.2	14,944	-0.03%
2023/06/02	4	35.89	4	36.08	36.10	0	14,646	0.00%
2023/06/01	1.1	35.85	1.1	35.71	35.85	0.1	14,499	0.00%
2023/05/31	77	35.82	0	0.00	35.80	77	14,471	0.53%
2023/05/30	0	0.00	5	36.17	36.20	-5	13,547	-0.04%
2023/05/29	61	35.90	3	36.05	36.20	58	13,613	0.43%
2023/05/26	57.3	35.57	20	35.87	36.15	37.3	13,663	0.27%
2023/05/25	29.8	35.47	32	35.39	36.20	-2.3	13,443	-0.02%
2023/05/24	128.2	35.75	1	35.90	35.90	127.2	13,268	0.96%	大買/鉅額交易
2023/05/23	102	36.15	1	36.05	36.20	101	13,034	0.77%	大買/鉅額交易
2023/05/22	1.1	36.04	4.2	36.06	36.20	-3	12,883	-0.02%
2023/05/19	62	35.97	79.1	36.00	36.00	-17.1	12,639	-0.13%
2023/05/18	5.4	35.94	2.1	35.90	35.95	3.3	12,805	0.03%
2023/05/17	20	35.05	4.3	35.42	35.60	15.7	12,683	0.12%
2023/05/16	0	0.00	31.4	34.87	35.15	-31.4	12,549	-0.25%
2023/05/15	1.5	34.42	1	34.50	34.50	0.5	12,561	0.00%
2023/05/12	5.3	34.33	3.7	34.32	34.30	1.6	12,592	0.01%
2023/05/11	13	34.90	0	0.00	34.80	13	12,485	0.10%
2023/05/10	5	34.70	1	34.65	34.80	4	12,598	0.03%
2023/05/09	0.2	34.45	1	34.50	34.50	-0.8	12,570	-0.01%
2023/05/08	4	34.30	6	34.35	34.30	-2	12,549	-0.02%
2023/05/05	3	34.15	0.3	34.25	34.25	2.7	12,587	0.02%
2023/05/04	1.1	34.28	1.2	34.39	34.30	-0.1	12,849	0.00%
2023/05/03	1.3	34.04	7	34.06	34.15	-5.7	12,946	-0.04%
2023/05/02	2	34.00	1	34.00	34.10	1	13,197	0.01%
2023/04/28	1	33.95	12	33.99	34.05	-11	13,735	-0.08%
2023/04/27	4.9	33.82	0.2	33.90	33.85	4.7	13,802	0.03%
2023/04/26	1	33.80	2	33.80	34.00	-1	13,872	-0.01%
2023/04/25	1.2	33.86	26.8	33.93	33.90	-25.6	13,859	-0.18%
2023/04/24	33	33.98	1	34.00	34.10	32	13,867	0.23%
2023/04/21	2	34.00	10.5	34.00	34.05	-8.5	13,960	-0.06%
2023/04/20	1.1	33.81	0.4	33.90	33.90	0.7	14,036	0.01%
2023/04/19	17	34.13	4	34.26	34.05	13	14,263	0.09%
2023/04/18	3.1	34.21	15	34.16	34.20	-11.9	14,198	-0.08%
2023/04/17	0	0.00	4	33.43	33.45	-4	14,151	-0.03%
2023/04/14	0	0.00	5	33.36	33.45	-5	14,201	-0.04%
2023/04/13	0	0.00	4.2	33.24	33.30	-4.2	14,120	-0.03%
2023/04/12	7	33.06	1	33.15	33.15	6	14,095	0.04%
2023/04/11	1	33.05	5	33.11	33.15	-4	14,175	-0.03%
2023/04/10	0	0.00	0.3	33.05	33.00	-0.3	14,129	0.00%
2023/04/07	0.1	32.90	3	32.78	32.80	-2.9	14,130	-0.02%
2023/04/06	3	32.93	0	0.00	33.00	3	14,133	0.02%
2023/03/31	0	0.00	3	32.75	33.00	-3	14,047	-0.02%
2023/03/30	0.1	32.80	1	32.75	32.70	-0.9	13,920	-0.01%
2023/03/28	3.1	32.97	2	33.05	32.85	1.1	14,078	0.01%
2023/03/27	1.2	32.83	0	0.00	33.05	1.2	14,139	0.01%
2023/03/24	12.1	33.15	2	32.98	33.10	10.1	14,325	0.07%
2023/03/23	5	33.15	0	0.00	33.15	5	14,387	0.03%
2023/03/22	1	32.65	0	0.00	32.70	1	14,542	0.01%
2023/03/21	0	0.00	10	32.45	32.20	-10	14,762	-0.07%
2023/03/20	1.1	31.86	11	31.90	32.00	-9.9	14,798	-0.07%
2023/03/17	10	31.85	3.2	31.90	31.75	6.8	14,817	0.05%
2023/03/16	11.5	31.63	13.1	31.60	31.65	-1.6	14,785	-0.01%
2023/03/15	11	32.22	0	0.00	32.00	11	14,750	0.07%
2023/03/14	7.1	32.21	1.1	32.21	32.10	6	14,753	0.04%
2023/03/13	10.2	32.50	20.2	32.42	32.55	-10	14,625	-0.07%
2023/03/10	2.3	32.66	0	0.00	32.65	2.3	14,645	0.02%
2023/03/09	8.2	33.03	0	0.00	32.95	8.2	14,749	0.06%
2023/03/08	0.6	33.38	4	33.43	33.30	-3.4	15,331	-0.02%
2023/03/07	0.1	33.20	0	0.00	33.15	0.1	15,349	0.00%
2023/03/06	5.1	32.89	3.8	32.93	32.95	1.3	15,488	0.01%
2023/03/03	14.1	32.84	33.5	32.85	32.80	-19.5	15,532	-0.13%
2023/03/02	10.2	32.98	9.5	33.02	32.95	0.6	15,707	0.00%
2023/03/01	9	32.96	1	33.60	33.70	8	15,720	0.05%
2023/02/24	9.6	33.35	0	0.00	33.30	9.6	15,527	0.06%
2023/02/23	61.4	33.70	0	0.00	33.65	61.4	15,376	0.40%
2023/02/22	1	33.30	4.7	33.84	33.80	-3.7	15,585	-0.02%
2023/02/21	2.3	33.73	1	33.65	33.65	1.3	15,604	0.01%
2023/02/20	0	0.00	3	34.05	34.05	-3	15,875	-0.02%
2023/02/17	17	33.49	2	33.50	33.50	15	16,016	0.09%
2023/02/16	1.8	33.32	14	33.73	33.40	-12.3	16,297	-0.08%
2023/02/15	6.7	33.37	5.3	33.27	33.40	1.4	16,273	0.01%
2023/02/14	5.1	33.54	9	33.50	33.55	-3.9	16,268	-0.02%
2023/02/13	0.5	32.78	9.1	33.05	33.30	-8.6	16,281	-0.05%
2023/02/10	5.8	32.52	71	32.64	32.60	-65.3	16,211	-0.40%
2023/02/09	64.2	32.10	76.8	32.20	32.10	-12.6	16,282	-0.08%
2023/02/08	5.1	32.10	101	32.13	32.15	-95.9	16,434	-0.58%	大賣/
2023/02/07	3	32.20	112	32.26	32.25	-109	16,442	-0.66%	大賣/鉅額交易
2023/02/06	2	32.33	0	0.00	32.10	2	16,602	0.01%
2023/02/03	1.1	32.46	5	32.50	32.45	-3.9	16,761	-0.02%
2023/02/02	4.1	32.35	0	0.00	32.85	4.1	16,812	0.02%
2023/02/01	3.1	32.17	11	32.22	32.60	-7.9	16,658	-0.05%
2023/01/31	4.1	32.10	0	0.00	31.95	4.1	16,717	0.02%
2023/01/30	4	32.30	6	33.32	32.60	-2	16,634	-0.01%
2023/01/17	2.1	31.95	1.1	32.00	32.00	1	16,306	0.01%
2023/01/16	0	0.00	5.3	31.86	32.00	-5.3	16,381	-0.03%
2023/01/13	1	31.70	60	31.70	31.65	-59	16,508	-0.36%
2023/01/12	4	31.46	1.1	31.50	31.45	2.9	16,953	0.02%
2023/01/11	1	31.51	0	0.00	31.45	1	17,110	0.01%
2023/01/10	3	31.50	0.3	31.80	31.75	2.7	17,218	0.02%
2023/01/09	2.1	31.55	0	0.00	31.70	2.1	17,325	0.01%
2023/01/06	2	30.98	5	31.01	30.95	-3	17,451	-0.02%
2023/01/05	0	0.00	4.2	31.03	31.10	-4.2	17,784	-0.02%
2023/01/04	1.1	30.41	0	0.00	30.40	1.1	17,687	0.01%
2023/01/03	2	30.15	0	0.00	30.50	2	17,997	0.01%
2022/12/30	2	30.48	1.1	30.50	30.35	0.9	18,034	0.00%
2022/12/29	1.1	30.21	0	0.00	30.25	1.1	18,080	0.01%
2022/12/28	10	30.60	0	0.00	30.50	10	18,140	0.06%
2022/12/27	1.1	30.66	1	30.65	30.65	0.1	18,372	0.00%
2022/12/26	6	30.65	0	0.00	30.70	6	18,666	0.03%
2022/12/23	1	30.45	0	0.00	30.55	1	19,127	0.01%
2022/12/21	1	30.45	0	0.00	30.50	1	20,038	0.00%
2022/12/20	9.1	30.41	0	0.00	30.65	9.1	20,406	0.04%
2022/12/19	6.1	30.60	10	30.60	30.65	-3.9	20,429	-0.02%
2022/12/16	5	30.86	0	0.00	30.80	5	20,388	0.02%
2022/12/15	1.1	31.20	5	31.15	31.15	-3.9	20,411	-0.02%
2022/12/14	0.1	31.20	2	31.25	31.20	-1.9	20,514	-0.01%
2022/12/13	64.1	30.85	0	0.00	30.80	64.1	20,352	0.31%
2022/12/09	2	31.17	0	0.00	31.15	2	20,470	0.01%
2022/12/07	1.4	31.09	0	0.00	30.95	1.4	20,524	0.01%
2022/12/06	14.2	31.09	1.1	31.07	30.95	13.1	20,487	0.06%
2022/12/05	6.1	31.21	20	31.10	31.05	-13.9	20,419	-0.07%
2022/12/02	1.2	31.19	0	0.00	31.10	1.2	20,398	0.01%
2022/12/01	19	31.72	2	31.55	31.55	17	20,356	0.08%
2022/11/30	3.1	31.62	5	31.75	32.00	-1.9	20,110	-0.01%
2022/11/28	2.9	30.96	3	30.90	30.95	-0.1	19,341	0.00%
2022/11/25	6	31.32	3.9	31.56	31.35	2.1	19,307	0.01%
2022/11/24	0.1	31.45	36.2	31.49	31.65	-36.1	19,324	-0.19%
2022/11/23	3	31.22	3	31.08	31.10	0	19,207	0.00%
2022/11/21	1.2	30.42	0	0.00	30.55	1.2	19,065	0.01%
2022/11/18	18.7	30.20	0	0.00	30.20	18.7	19,009	0.10%
2022/11/17	7.9	30.63	0	0.00	30.85	7.9	18,811	0.04%
2022/11/16	5.7	31.14	3.2	31.03	30.85	2.5	18,830	0.01%
2022/11/15	1.1	31.02	2	31.20	31.15	-0.9	18,676	0.00%
2022/11/14	2.2	31.21	0	0.00	31.30	2.2	18,526	0.01%
2022/11/11	1.3	30.80	1.2	30.62	30.85	0.1	18,307	0.00%
2022/11/10	13.4	30.06	1	30.00	30.00	12.4	18,057	0.07%
2022/11/09	1.1	30.45	0.5	30.50	30.50	0.6	18,077	0.00%
2022/11/08	1.1	30.20	4	30.31	30.40	-2.9	18,099	-0.02%
2022/11/07	14	29.78	4	30.01	30.20	10	18,153	0.06%
2022/11/04	2	29.05	0	0.00	29.55	2	18,558	0.01%
2022/11/03	11	29.10	10.1	29.10	29.10	0.9	19,100	0.00%
2022/11/02	6.4	29.43	0	0.00	29.35	6.4	19,330	0.03%
2022/11/01	3.2	29.69	0	29.85	29.75	3.1	19,212	0.02%
2022/10/31	6.6	29.97	0	0.00	29.90	6.6	19,108	0.03%
2022/10/28	1	29.65	6	29.77	29.80	-5	19,148	-0.03%
2022/10/27	10.1	29.85	3.8	29.84	29.70	6.4	19,203	0.03%
2022/10/26	4.1	30.03	3	30.25	30.15	1.1	19,123	0.01%
2022/10/25	5	29.62	1	29.95	29.95	4	18,971	0.02%
2022/10/24	7	29.56	2	29.68	29.60	5	18,984	0.03%
2022/10/21	1	29.65	18.4	29.67	29.70	-17.4	18,949	-0.09%
2022/10/20	9.5	28.68	4.3	28.83	29.20	5.3	18,830	0.03%
2022/10/19	10.6	29.26	0	0.00	29.00	10.6	18,464	0.06%
2022/10/18	6	29.41	3	29.68	29.70	3	18,376	0.02%
2022/10/17	2	29.10	49	29.25	29.25	-47	18,298	-0.26%
2022/10/14	31.6	29.54	1.5	29.49	29.40	30	18,135	0.17%
2022/10/13	13.3	29.81	0	29.65	29.75	13.3	17,917	0.07%
2022/10/12	3	30.10	10.1	30.05	30.25	-7	17,555	-0.04%
2022/10/11	10.1	30.21	0	0.00	30.05	10.1	17,569	0.06%
2022/10/07	2.7	30.97	0	0.00	31.00	2.7	17,288	0.02%
2022/10/06	3	30.85	5	31.15	31.35	-2	17,249	-0.01%
2022/10/05	10.4	30.96	0	0.00	30.85	10.4	17,419	0.06%
2022/10/04	19	30.77	3	30.70	30.70	16	17,385	0.09%
2022/10/03	3.1	30.72	28	30.69	30.65	-24.9	17,214	-0.14%
2022/09/30	6	31.25	2	31.15	31.15	4	16,923	0.02%
2022/09/29	9.1	31.48	7.1	31.71	31.80	2	16,572	0.01%
2022/09/28	8.2	31.75	4	31.85	31.95	4.1	16,247	0.03%
2022/09/27	20.1	32.66	11.1	32.60	32.45	9	15,819	0.06%
2022/09/26	1.2	33.37	8	33.38	33.35	-6.8	15,591	-0.04%
2022/09/23	0	0.00	6	33.83	33.90	-6	15,564	-0.04%
2022/09/22	9	33.75	1	33.80	33.65	8	15,719	0.05%
2022/09/21	2.1	34.35	0.1	34.60	34.25	2	15,675	0.01%
2022/09/20	1	34.50	0.3	34.65	34.45	0.7	15,555	0.00%
2022/09/19	0.9	34.60	6.2	34.51	34.45	-5.3	15,640	-0.03%
2022/09/16	4.4	34.67	2.8	34.36	34.50	1.6	15,802	0.01%
2022/09/15	3	34.58	1	34.55	34.55	2	15,945	0.01%
2022/09/14	3	34.75	0	0.00	34.75	3	16,493	0.02%
2022/09/13	8	35.13	1	35.05	35.05	7	17,128	0.04%
2022/09/12	0	0.00	2	35.35	35.55	-2	17,740	-0.01%
2022/09/08	4	34.88	2	35.03	35.00	2	18,634	0.01%
2022/09/07	2.1	34.93	1	34.90	34.95	1.1	18,810	0.01%
2022/09/05	0	0.00	111	35.04	35.30	-111	19,127	-0.58%	大賣/鉅額交易
2022/09/02	6	35.07	0	0.00	35.00	6	19,485	0.03%
2022/09/01	8.1	35.19	0	0.00	35.15	8.1	19,537	0.04%
2022/08/31	0.1	35.75	12	35.76	35.90	-11.9	19,580	-0.06%
2022/08/30	5	35.31	21	35.31	35.45	-16	19,466	-0.08%
2022/08/29	8	35.50	0	0.00	35.50	8	19,511	0.04%
2022/08/26	1	35.90	0.2	35.85	35.85	0.8	19,708	0.00%
2022/08/25	0.1	35.40	0	0.00	35.55	0.1	19,814	0.00%
2022/08/24	0	35.15	0	0.00	35.10	0	19,915	0.00%
2022/08/23	3	35.25	11	35.50	35.20	-8	20,507	-0.04%
2022/08/19	3	35.83	0	0.00	35.80	3	20,714	0.01%
2022/08/18	1.1	35.71	2.1	35.93	36.05	-1	20,785	0.00%
2022/08/17	7	35.67	4	35.71	35.75	3	20,909	0.01%
2022/08/16	6	35.77	6	35.78	35.80	0	20,895	0.00%
2022/08/15	1	35.60	3	35.70	35.60	-2	21,009	-0.01%
2022/08/12	2.2	35.71	60	35.98	35.70	-57.8	21,088	-0.27%
2022/08/11	27.8	35.81	19	35.86	35.80	8.8	21,153	0.04%
2022/08/10	20.1	37.09	2	37.18	37.20	18.1	20,871	0.09%
2022/08/09	10.1	36.94	4	36.20	36.90	6.1	20,432	0.03%
2022/08/08	21	35.85	18.7	35.90	36.00	2.3	20,328	0.01%
2022/08/05	16	35.90	5	36.06	35.85	11	20,596	0.05%
2022/08/04	7	35.71	0	0.00	35.65	7	20,844	0.03%
2022/08/03	20	35.75	0	0.00	35.60	20	20,975	0.10%
2022/08/02	10.1	35.38	0	0.00	35.70	10.1	21,221	0.05%
2022/08/01	46	35.46	0	0.00	35.55	46	21,482	0.21%
2022/07/29	13.1	35.59	16	35.25	35.40	-2.9	21,867	-0.01%
2022/07/28	0	0.00	1	35.45	35.60	-1	22,055	0.00%
2022/07/27	0	0.00	18	35.08	35.15	-18	22,041	-0.08%
2022/07/26	0	0.00	5	34.55	34.60	-5	22,016	-0.02%
2022/07/25	5	34.56	2	34.40	34.45	3	22,072	0.01%
2022/07/22	0.1	34.70	32	34.92	34.90	-31.9	22,258	-0.14%
2022/07/21	1	33.90	5	34.20	34.45	-4	22,434	-0.02%
2022/07/20	14	34.49	2	34.60	34.15	12	22,622	0.05%
2022/07/19	0.2	34.28	11	34.20	34.15	-10.8	22,813	-0.05%
2022/07/18	5	34.01	0	0.00	34.15	5	23,120	0.02%
2022/07/15	11.1	34.04	1	33.90	33.90	10.1	23,350	0.04%
2022/07/14	4	34.66	1	34.90	34.55	3	23,643	0.01%
2022/07/13	4	34.74	12	34.72	34.85	-8	23,883	-0.03%
2022/07/12	4	33.54	6	33.53	33.45	-2	24,119	-0.01%
2022/07/11	10.4	34.41	4	34.34	34.30	6.4	24,310	0.03%
2022/07/08	5	35.17	1	35.20	35.05	4	24,688	0.02%
2022/07/07	22	35.20	1	35.35	35.15	21	24,896	0.08%
2022/07/06	1	35.15	0	0.00	35.20	1	24,949	0.00%
2022/07/04	7.2	35.73	0	0.00	35.75	7.2	25,235	0.03%
2022/07/01	0	0.00	5	35.50	35.25	-5	25,807	-0.02%
2022/06/30	0.1	35.42	4	35.60	35.30	-3.9	25,991	-0.01%
2022/06/29	0	0.00	12	35.88	35.70	-12	26,007	-0.05%
2022/06/28	2	36.23	0	0.00	36.35	2	26,076	0.01%
2022/06/27	20	36.50	10	36.49	36.20	10	26,224	0.04%
2022/06/24	5	36.17	5	36.23	36.15	0	26,116	0.00%
2022/06/23	0.2	35.30	0	0.00	35.35	0.2	26,141	0.00%
2022/06/22	6	35.67	8	35.45	35.40	-2	25,980	-0.01%
2022/06/21	10	35.80	4	35.68	35.60	6	25,464	0.02%
2022/06/20	1.3	34.95	8	35.20	34.60	-6.7	25,138	-0.03%
2022/06/17	12.1	35.42	16	35.46	35.30	-3.9	24,571	-0.02%
2022/06/16	3	36.40	1	36.80	36.15	2	23,715	0.01%
2022/06/15	7.5	36.22	5	36.18	36.20	2.5	23,985	0.01%
2022/06/14	2.1	36.26	3	36.75	36.90	-1	24,039	0.00%
2022/06/13	26.1	35.95	3.4	36.22	36.50	22.7	24,410	0.09%
2022/06/10	1	36.80	7	37.01	37.10	-6	24,131	-0.02%
2022/06/09	21.2	37.11	3	37.22	37.15	18.2	24,116	0.08%
2022/06/08	1	37.70	0.2	37.70	37.70	0.9	23,909	0.00%
2022/06/07	3.1	37.63	11	37.49	37.70	-7.9	24,006	-0.03%
2022/06/06	8	37.38	30	37.42	37.80	-22	23,969	-0.09%
2022/06/02	5	37.92	1	37.95	37.90	4	24,002	0.02%
2022/06/01	2.1	38.26	4	38.44	38.20	-1.9	24,290	-0.01%
2022/05/31	20	38.13	7	38.16	38.75	13	24,270	0.05%
2022/05/30	8	38.39	1	38.20	38.45	7	23,672	0.03%
2022/05/27	1	37.35	5	37.80	37.95	-4	23,513	-0.02%
2022/05/26	3	37.30	14	37.55	37.30	-11	23,592	-0.05%
2022/05/25	73	37.05	82	37.29	37.60	-9	23,940	-0.04%
2022/05/24	12	37.62	5	37.57	37.20	7	24,068	0.03%
2022/05/23	3.1	37.00	0.5	37.00	37.20	2.7	24,135	0.01%
2022/05/20	130	37.05	137	37.23	37.10	-7	24,334	-0.03%	大買/大賣/
2022/05/19	9	36.72	10	36.55	36.60	-1	24,357	0.00%
2022/05/18	16.4	36.78	5	37.32	37.50	11.4	24,200	0.05%
2022/05/17	7.1	36.57	5	36.57	36.45	2.1	24,032	0.01%
2022/05/16	7.2	36.67	126	36.41	36.90	-118.8	23,972	-0.50%	大賣/鉅額交易
2022/05/13	4.1	36.80	11.1	36.43	36.95	-7	23,752	-0.03%
2022/05/12	9.1	37.31	6.6	37.07	37.00	2.5	23,630	0.01%
2022/05/11	4.5	38.04	0	0.00	38.35	4.5	23,358	0.02%
2022/05/10	5	37.77	45	37.80	38.20	-40	23,272	-0.17%
2022/05/09	12.2	38.19	17	38.26	38.00	-4.9	23,158	-0.02%
2022/05/06	6.2	38.95	27	38.94	39.35	-20.9	23,304	-0.09%
2022/05/05	21.1	39.99	18	39.90	39.85	3.1	23,268	0.01%
2022/05/04	7.1	40.73	1	40.75	40.85	6.1	22,935	0.03%
2022/05/03	6.4	41.02	1	41.05	40.85	5.4	23,115	0.02%
2022/04/29	4.1	41.16	2.4	41.14	41.60	1.7	23,151	0.01%
2022/04/28	17.4	41.05	0.3	41.10	41.00	17.1	23,189	0.07%
2022/04/27	19	41.67	19.4	41.62	41.60	-0.4	22,990	0.00%
2022/04/26	5.2	41.86	7.2	41.89	41.95	-2	22,892	-0.01%
2022/04/25	8.2	41.62	40	41.16	41.55	-31.8	22,814	-0.14%
2022/04/22	14.5	41.07	5	41.32	41.55	9.5	22,680	0.04%
2022/04/21	27.1	41.14	3	41.13	41.00	24.1	22,660	0.11%
2022/04/20	20.2	41.36	6.7	41.32	41.75	13.5	22,756	0.06%
2022/04/19	16.2	41.65	86.5	41.63	41.50	-70.3	22,593	-0.31%
2022/04/18	28.2	41.69	5	41.68	41.90	23.2	22,623	0.10%
2022/04/15	5.1	42.91	18	43.10	42.85	-12.9	22,231	-0.06%
2022/04/14	15.3	43.79	7.4	43.30	43.10	7.9	22,188	0.04%
2022/04/13	3.2	44.46	17.5	44.87	44.95	-14.3	21,917	-0.07%
2022/04/12	9.8	44.53	19	44.56	44.45	-9.2	21,815	-0.04%
2022/04/11	1.1	44.50	13.3	44.53	44.65	-12.2	21,804	-0.06%
2022/04/08	7.9	44.19	6.3	44.12	44.35	1.6	21,693	0.01%
2022/04/07	12.5	45.12	8	44.71	44.10	4.5	21,521	0.02%
2022/04/06	4.1	43.20	23	43.51	44.05	-18.9	20,847	-0.09%
2022/04/01	3	42.90	4	42.96	43.10	-1	20,525	0.00%
2022/03/31	4.3	42.46	37.2	42.47	42.90	-32.9	20,361	-0.16%
2022/03/30	4	41.93	17.4	42.00	42.25	-13.4	20,140	-0.07%
2022/03/29	2.1	42.18	6	42.00	42.00	-3.9	20,062	-0.02%
2022/03/28	5.8	41.84	10	41.95	42.40	-4.2	20,106	-0.02%
2022/03/25	4	41.99	33	41.96	42.20	-29	20,005	-0.14%
2022/03/24	0.5	42.20	27.3	42.24	42.25	-26.7	19,863	-0.13%
2022/03/23	32.6	42.03	14	42.13	42.35	18.6	20,104	0.09%
2022/03/22	3	40.78	32	40.89	41.15	-29	19,934	-0.15%
2022/03/21	1	40.60	51	40.55	40.60	-50	19,757	-0.25%
2022/03/18	28.1	40.57	38.5	40.50	40.45	-10.4	19,688	-0.05%
2022/03/17	4	39.80	23	40.19	40.05	-19	19,291	-0.10%
2022/03/16	4.1	38.64	36.5	39.00	39.50	-32.4	19,042	-0.17%
2022/03/15	4.1	38.32	19	38.61	38.60	-14.9	18,592	-0.08%
2022/03/14	10.5	38.39	24.6	38.43	38.50	-14.2	18,718	-0.08%
2022/03/11	1.2	37.92	0	0.00	37.95	1.2	18,809	0.01%
2022/03/10	2	37.93	15	37.90	38.25	-13	18,971	-0.07%
2022/03/09	2.1	37.48	2	37.50	37.40	0.1	18,913	0.00%
2022/03/08	9.7	37.50	2.6	37.47	37.35	7.1	18,855	0.04%
2022/03/07	70.3	37.28	37	37.15	37.65	33.3	18,541	0.18%
2022/03/04	13	37.80	12	37.86	38.00	1	18,838	0.01%
2022/03/03	6	37.98	2	37.95	38.10	4	18,849	0.02%
2022/03/02	11	37.95	0	0.00	38.10	11	19,001	0.06%
2022/03/01	4.3	38.19	37	38.11	38.20	-32.7	18,897	-0.17%
2022/02/25	7.1	37.44	12.1	37.44	37.60	-5	18,700	-0.03%
2022/02/24	3.1	37.60	5	37.60	37.70	-1.9	18,282	-0.01%
2022/02/23	1	37.60	0	0.00	38.05	1	18,069	0.01%
2022/02/22	15.8	37.47	0	0.00	37.60	15.8	17,974	0.09%
2022/02/21	50	37.73	2	38.00	38.00	48	17,683	0.27%
2022/02/18	65.1	38.13	3.5	38.24	38.10	61.6	17,511	0.35%
2022/02/17	64	38.17	3	38.33	38.40	61	17,574	0.35%
2022/02/16	38.3	38.26	13	38.29	38.20	25.3	17,532	0.14%
2022/02/15	71.2	38.18	2	38.10	38.10	69.2	17,393	0.40%
2022/02/14	105.5	38.21	3	38.35	38.45	102.5	17,356	0.59%	大買/鉅額交易
2022/02/11	125	38.62	5.1	38.70	38.80	119.9	17,366	0.69%	大買/鉅額交易
2022/02/10	70.2	38.35	30.1	38.47	38.70	40.1	17,302	0.23%
2022/02/09	120.1	38.80	3	38.85	38.80	117.1	17,119	0.68%	大買/鉅額交易
2022/02/08	14.1	38.72	50	38.77	38.95	-35.9	16,979	-0.21%
2022/02/07	20	37.58	12	37.51	38.00	8	16,457	0.05%
2022/01/26	1	37.05	13	36.99	36.95	-12	16,120	-0.07%
2022/01/25	105.2	36.44	13.1	36.50	36.90	92.1	16,116	0.57%	大買/
2022/01/24	105.1	36.85	2	36.63	36.90	103.1	15,849	0.65%	大買/鉅額交易
2022/01/21	14.3	36.62	13.3	36.70	36.85	1.1	15,865	0.01%
2022/01/20	5.1	36.85	1	37.00	36.95	4.1	15,661	0.03%
2022/01/19	15.2	36.84	1	37.00	37.00	14.2	15,589	0.09%
2022/01/18	6.1	37.09	8	37.12	37.25	-1.9	15,666	-0.01%
2022/01/17	14	37.01	4.7	37.08	37.05	9.3	15,532	0.06%
2022/01/14	18.6	37.26	50.3	37.55	37.45	-31.7	15,445	-0.21%
2022/01/13	5	37.50	45.3	37.56	37.85	-40.3	15,365	-0.26%
2022/01/12	7.1	36.90	22.2	36.95	37.00	-15.2	14,982	-0.10%
2022/01/11	6	36.38	18.4	36.84	37.00	-12.4	14,812	-0.08%
2022/01/10	63	36.00	19.5	36.04	36.15	43.5	14,715	0.30%
2022/01/07	13	36.25	0.3	36.30	36.20	12.7	14,676	0.09%
2022/01/06	1	35.40	22	35.87	36.00	-21	14,480	-0.15%
2022/01/05	19	35.39	3	35.47	35.55	16	14,401	0.11%
2022/01/04	23	35.32	3	35.47	35.55	20	14,513	0.14%
2022/01/03	14.2	35.37	3	35.30	35.35	11.2	14,429	0.08%
2021/12/30	2	35.58	3	35.63	35.55	-1	14,371	-0.01%
2021/12/29	2.1	35.55	4	35.68	35.60	-1.9	14,475	-0.01%
2021/12/28	3	35.55	2	35.60	35.60	1	14,534	0.01%
2021/12/27	5	35.42	1.1	35.37	35.60	3.9	14,543	0.03%
2021/12/24	8.9	35.45	14	35.41	35.50	-5.1	14,759	-0.03%
2021/12/23	5.3	35.47	0	0.00	35.50	5.3	14,804	0.04%
2021/12/22	2	35.63	0	0.00	35.65	2	14,903	0.01%
2021/12/21	9	35.79	6	35.88	35.75	3	14,792	0.02%
2021/12/20	3.2	35.69	6	35.76	36.00	-2.8	14,718	-0.02%
2021/12/17	1	35.50	5	35.59	35.90	-4	14,516	-0.03%
2021/12/16	16.3	35.41	4	35.51	35.60	12.3	14,226	0.09%
2021/12/15	7	35.22	0	0.00	35.20	7	14,286	0.05%
2021/12/14	1	35.15	7.5	35.20	35.40	-6.5	14,568	-0.04%
2021/12/13	8.3	35.53	10	35.50	35.50	-1.7	14,534	-0.01%
2021/12/10	6	35.15	14	35.53	35.65	-8	14,470	-0.06%
2021/12/09	7	35.04	14	35.20	35.30	-7	14,411	-0.05%
2021/12/08	23	35.08	16.9	35.15	35.20	6.1	14,402	0.04%
2021/12/07	5	34.40	10	34.60	35.10	-5	14,249	-0.04%
2021/12/06	0	0.00	8	34.41	34.60	-8	14,035	-0.06%
2021/12/03	3	34.05	0	0.00	34.15	3	13,963	0.02%
2021/12/02	2	34.00	3	34.25	34.25	-1	13,859	-0.01%
2021/12/01	3	33.93	3	34.03	34.15	0	13,857	0.00%
2021/11/30	25.5	33.75	4	33.98	34.20	21.5	14,025	0.15%
2021/11/29	1	33.75	139.2	33.88	33.90	-138.2	13,373	-1.03%	大賣/鉅額交易
2021/11/26	5.2	33.97	0	0.00	33.90	5.2	13,316	0.04%
2021/11/25	2	34.33	0	0.00	34.50	2	13,369	0.01%
2021/11/24	0	34.33	8	34.50	34.35	-8	13,445	-0.06%
2021/11/23	5	34.08	5.1	34.15	34.10	-0.1	13,526	0.00%
2021/11/22	12	34.25	1.6	34.29	34.15	10.4	13,527	0.08%
2021/11/19	4	34.45	4	34.55	34.65	0	13,484	0.00%
2021/11/18	20	34.60	4	34.56	34.70	16	13,414	0.12%
2021/11/17	1	34.15	3	34.20	34.20	-2	13,571	-0.01%
2021/11/16	3.2	33.98	8	34.14	34.20	-4.8	13,654	-0.03%
2021/11/15	0.1	33.95	1	33.90	33.95	-0.9	13,736	-0.01%
2021/11/12	0	33.90	0	0.00	33.90	0	13,847	0.00%
2021/11/11	7	33.81	2	33.90	33.80	5	14,108	0.04%
2021/11/10	10	33.87	26	33.94	34.00	-16	14,362	-0.11%
2021/11/09	4	33.50	10	33.61	33.70	-6	14,379	-0.04%
2021/11/08	3.1	33.54	10	33.55	33.60	-6.9	15,869	-0.04%
2021/11/05	1	33.35	26	33.47	33.70	-25	16,463	-0.15%
2021/11/04	1	33.30	12	33.45	33.45	-11	16,617	-0.07%
2021/11/03	5	33.23	0	0.00	33.40	5	16,839	0.03%
2021/11/02	2.2	33.30	27	33.31	33.30	-24.8	17,037	-0.15%
2021/11/01	10	33.30	10	33.30	33.30	0	17,036	0.00%
2021/10/29	3	33.15	30.1	33.16	33.40	-27.1	17,140	-0.16%
2021/10/28	1	33.35	1	33.30	33.40	0	17,210	0.00%
2021/10/27	5	33.36	11	33.35	33.35	-6	17,331	-0.03%
2021/10/26	0	0.00	30	33.40	33.45	-30	17,520	-0.17%
2021/10/25	0	0.00	29	33.02	33.10	-29	17,345	-0.17%
2021/10/22	0	0.00	76	33.00	33.05	-76	17,462	-0.44%
2021/10/21	0.2	32.95	9	32.97	32.95	-8.9	17,366	-0.05%
2021/10/20	2	32.78	2	32.90	32.90	0	17,206	0.00%
2021/10/19	15	32.79	1	32.75	32.75	14	17,208	0.08%
2021/10/18	0	0.00	17.8	32.78	32.95	-17.8	17,240	-0.10%
2021/10/15	0.3	32.45	3	32.30	32.50	-2.7	17,178	-0.02%
2021/10/14	2	32.50	12	32.47	32.30	-10	17,136	-0.06%
2021/10/13	0.2	32.45	13	32.40	32.50	-12.8	17,222	-0.07%
2021/10/12	9	32.03	2	32.25	32.45	7	17,261	0.04%
2021/10/08	13	32.20	2	32.25	32.25	11	17,140	0.06%
2021/10/07	4	32.35	0	0.00	32.40	4	17,250	0.02%
2021/10/06	8.1	32.05	2	32.25	32.25	6.1	17,271	0.04%
2021/10/05	6	32.04	4	32.00	32.05	2	17,257	0.01%
2021/10/04	4	32.05	1	32.10	32.10	3	17,264	0.02%
2021/10/01	16.4	31.90	2	31.98	32.05	14.4	17,277	0.08%
2021/09/30	52	32.15	0	0.00	32.05	52	17,102	0.30%
2021/09/29	36	32.08	0	0.00	32.05	36	17,088	0.21%
2021/09/24	4	32.38	1	32.35	32.40	3	17,017	0.02%
2021/09/23	3	32.20	1	32.35	32.40	2	17,042	0.01%
2021/09/22	189	31.94	2	32.05	32.10	187	17,109	1.09%	大買/鉅額交易
2021/09/17	13	32.18	85	32.30	32.15	-72	16,856	-0.43%
2021/09/16	102.2	32.35	34.9	32.35	32.35	67.3	16,641	0.40%	大買/
2021/09/15	2.1	32.29	1	32.45	32.35	1.1	16,725	0.01%
2021/09/14	0	0.00	3	32.48	32.50	-3	16,823	-0.02%
2021/09/13	8	32.24	1	32.30	32.30	7	16,868	0.04%
2021/09/10	16	32.27	5	32.40	32.45	11	17,008	0.06%
2021/09/09	0	0.00	5	32.35	32.30	-5	17,295	-0.03%
2021/09/08	11	32.30	15	32.38	32.50	-4	17,339	-0.02%
2021/09/07	4	32.31	1.1	32.36	32.45	2.9	17,478	0.02%
2021/09/06	2	32.43	10.7	32.46	32.50	-8.7	17,514	-0.05%
2021/09/03	4	32.24	15.1	32.42	32.55	-11.1	17,499	-0.06%
2021/09/02	66.1	32.06	1	32.10	32.10	65.1	17,474	0.37%
2021/09/01	16.2	32.52	0	0.00	32.55	16.2	17,573	0.09%
2021/08/31	41.9	32.29	3	32.42	32.80	38.9	17,556	0.22%
2021/08/30	15	32.02	10	32.03	32.45	5	17,459	0.03%
2021/08/27	0	31.95	14.8	31.88	32.00	-14.8	17,403	-0.09%
2021/08/26	3	31.28	4	31.35	31.45	-1	17,412	-0.01%
2021/08/25	6	31.33	0	31.50	31.45	6	17,546	0.03%
2021/08/24	11	31.29	1	31.30	31.35	10	17,544	0.06%
2021/08/23	25.6	31.20	0	0.00	31.05	25.6	17,640	0.15%
2021/08/20	38	31.38	1	31.45	31.45	37	17,588	0.21%
2021/08/19	17.1	31.27	6	31.30	31.30	11.1	18,782	0.06%
2021/08/18	0	0.00	222	31.44	31.45	-222	18,614	-1.19%	大賣/鉅額交易
2021/08/17	1	31.30	586	31.25	31.45	-585	18,568	-3.15%	大賣/鉅額交易
2021/08/16	28	30.91	605	31.03	31.05	-577	18,418	-3.13%	大賣/鉅額交易
2021/08/13	17	30.91	63	30.89	31.05	-46	18,336	-0.25%
2021/08/12	209	30.88	10	30.79	30.70	199	18,211	1.09%	大買/鉅額交易
2021/08/11	160	33.10	5	33.05	33.05	155	16,812	0.92%	大買/鉅額交易
2021/08/10	114	33.04	3.2	33.08	33.05	110.8	16,424	0.67%	大買/鉅額交易
2021/08/09	61	33.01	18	33.15	33.20	43	16,576	0.26%
2021/08/06	10	33.18	18	33.20	33.20	-8	16,638	-0.05%
2021/08/05	202	33.11	0.5	33.10	33.15	201.5	16,933	1.19%	大買/鉅額交易
2021/08/04	111	33.10	14	33.07	33.15	97	17,814	0.54%	大買/
2021/08/03	156	33.06	20	33.01	33.10	136	18,045	0.75%	大買/鉅額交易
2021/08/02	3	32.93	2	33.00	33.00	1	18,285	0.01%
2021/07/30	7	32.99	2	33.10	33.10	5	18,291	0.03%
2021/07/29	3	33.05	2	33.03	33.10	1	18,240	0.01%
2021/07/28	2	32.93	7	33.04	33.00	-5	18,372	-0.03%
2021/07/27	0	0.00	2	33.00	33.05	-2	18,538	-0.01%
2021/07/26	0	0.00	12	32.93	33.00	-12	18,744	-0.06%
2021/07/23	7	32.96	7	33.09	33.10	0	18,947	0.00%
2021/07/22	0	0.00	22	33.03	33.05	-22	19,057	-0.12%
2021/07/21	3	32.75	32	32.70	32.90	-29	19,085	-0.15%
2021/07/20	11	32.85	2	32.85	32.80	9	19,171	0.05%
2021/07/19	6	32.88	11	32.98	33.10	-5	19,220	-0.03%
2021/07/16	2	32.85	27	32.90	33.00	-25	19,269	-0.13%
2021/07/15	3	32.80	1	32.80	32.85	2	19,247	0.01%
2021/07/14	9	32.80	0	0.00	32.95	9	19,311	0.05%
2021/07/13	0	0.00	3.1	32.87	32.95	-3.1	19,513	-0.02%
2021/07/12	21	32.85	1	32.85	32.80	20	19,630	0.10%
2021/07/09	12	32.60	2	32.80	32.90	10	19,566	0.05%
2021/07/08	4	32.69	0	0.00	32.80	4	19,595	0.02%
2021/07/07	2	32.60	0	0.00	32.80	2	19,619	0.01%
2021/07/06	0	0.00	2	32.80	32.85	-2	19,628	-0.01%
2021/07/05	3	32.60	0	0.00	32.75	3	19,692	0.02%
2021/07/02	10.1	32.58	0	0.00	32.55	10.1	19,697	0.05%
2021/07/01	2	32.58	0	0.00	32.65	2	19,794	0.01%
2021/06/30	0	0.00	120	32.83	32.85	-120	19,828	-0.61%	大賣/鉅額交易
2021/06/29	3	32.62	1	32.60	32.55	2	19,923	0.01%
2021/06/28	2	32.73	0	0.00	32.75	2	19,955	0.01%
2021/06/25	54	32.81	6	32.88	32.90	48	20,020	0.24%
2021/06/24	0	0.00	2	32.75	32.60	-2	20,068	-0.01%
2021/06/23	5	32.58	3	32.77	32.75	2	20,104	0.01%
2021/06/22	1	32.55	4	32.54	32.50	-3	20,037	-0.01%
2021/06/21	15.2	32.75	0	0.00	32.50	15.2	20,002	0.08%
2021/06/18	1	32.75	3	32.77	32.75	-2	19,936	-0.01%
2021/06/17	3	32.98	6	32.78	32.90	-3	19,727	-0.02%
2021/06/16	5	32.75	4	32.96	33.00	1	20,206	0.00%
2021/06/15	2.5	32.84	0	0.00	32.75	2.5	20,264	0.01%
2021/06/11	1	32.90	0	0.00	32.90	1	20,597	0.00%
2021/06/10	2	32.75	13	32.95	33.10	-11	20,815	-0.05%
2021/06/09	61.1	32.78	6.5	32.94	32.95	54.6	20,929	0.26%
2021/06/08	41	33.03	17	33.15	33.10	24	20,863	0.12%
2021/06/07	2	33.05	11	33.00	33.10	-9	21,359	-0.04%
2021/06/04	2	32.90	0	0.00	33.00	2	21,510	0.01%
2021/06/03	55	32.95	2	33.00	33.00	53	22,265	0.24%
2021/06/02	1	32.95	11	33.01	33.15	-10	22,516	-0.04%
2021/06/01	3	33.03	2	32.98	33.00	1	22,540	0.00%
2021/05/31	7	33.05	31	33.05	33.10	-24	22,750	-0.11%
2021/05/28	1.2	33.00	12	32.99	33.10	-10.8	22,825	-0.05%
2021/05/27	0	0.00	4	32.85	33.20	-4	22,860	-0.02%
2021/05/26	0	0.00	16	32.76	32.75	-16	22,117	-0.07%
2021/05/25	12	32.70	4	32.75	32.70	8	22,351	0.04%
2021/05/24	2	32.55	8	32.62	32.60	-6	22,629	-0.03%
2021/05/21	0	0.00	2.2	32.41	32.50	-2.2	22,754	-0.01%
2021/05/20	1	31.95	4	32.10	32.10	-3	22,754	-0.01%
2021/05/19	1	31.95	3	32.10	32.10	-2	22,779	-0.01%
2021/05/18	46	31.97	8	31.74	32.00	38	22,779	0.17%
2021/05/17	43	31.13	30.9	31.10	31.10	12.1	23,242	0.05%
2021/05/14	76.2	31.64	7	31.66	31.70	69.2	23,015	0.30%
2021/05/13	31	31.48	19	31.44	31.40	12	22,822	0.05%
2021/05/12	26	31.17	233	32.21	31.35	-207	22,400	-0.92%	大賣/鉅額交易
2021/05/11	32	32.76	4.4	32.69	32.45	27.6	21,610	0.13%
2021/05/10	22	32.97	16	32.97	33.00	6	21,379	0.03%
2021/05/07	1	32.35	16	32.56	32.60	-15	21,463	-0.07%
2021/05/06	14	32.23	0	0.00	32.35	14	21,690	0.06%
2021/05/05	12.1	32.00	12	32.03	32.05	0.1	21,653	0.00%
2021/05/04	7	32.17	8.6	32.30	32.10	-1.6	21,666	-0.01%
2021/05/03	14	32.55	15.5	32.52	32.45	-1.5	21,595	-0.01%
2021/04/29	1	32.60	22.8	32.71	32.65	-21.8	21,595	-0.10%
2021/04/28	31.2	32.44	62	32.49	32.60	-30.8	21,534	-0.14%
2021/04/27	5	32.56	20	32.57	32.60	-15	21,879	-0.07%
2021/04/26	23.9	32.36	32	32.45	32.60	-8.1	21,884	-0.04%
2021/04/23	8	32.24	2	32.20	32.25	6	21,909	0.03%
2021/04/22	11	32.25	72.1	32.34	32.35	-61.1	22,079	-0.28%
2021/04/21	14.2	32.37	1	32.35	32.30	13.2	22,100	0.06%
2021/04/20	2.1	32.48	12	32.48	32.55	-9.9	22,124	-0.04%
2021/04/19	9	32.41	28.7	32.25	32.45	-19.7	22,066	-0.09%
2021/04/16	0	0.00	9	31.99	32.05	-9	21,903	-0.04%
2021/04/15	11	31.90	119	31.94	31.90	-108	22,220	-0.49%	大賣/鉅額交易
2021/04/14	8	31.81	153	31.93	31.90	-145	22,428	-0.65%	大賣/鉅額交易
2021/04/13	2	31.83	12	31.85	31.85	-10	22,576	-0.04%
2021/04/12	4	31.60	0	0.00	31.65	4	22,591	0.02%
2021/04/09	11	31.59	1.3	31.58	31.55	9.7	22,695	0.04%
2021/04/08	19.6	31.81	8	31.84	31.75	11.6	22,730	0.05%
2021/04/07	8	31.94	0	0.00	32.00	8	22,994	0.03%
2021/04/06	5	31.96	2	31.98	32.00	3	22,931	0.01%
2021/04/01	0.8	31.90	43	31.89	31.90	-42.2	22,878	-0.18%
2021/03/31	17	31.82	7	31.82	31.90	10	22,720	0.04%
2021/03/30	115	31.79	8.4	31.76	31.80	106.6	22,603	0.47%	大買/鉅額交易
2021/03/29	1.1	31.60	4	31.73	31.80	-3	22,576	-0.01%
2021/03/26	4	31.56	43.2	31.63	31.60	-39.2	22,619	-0.17%
2021/03/25	1	31.50	62	31.37	31.60	-61	22,670	-0.27%
2021/03/24	3	31.28	32	31.32	31.40	-29	22,776	-0.13%
2021/03/23	6	31.28	2	31.28	31.35	4	22,833	0.02%
2021/03/22	13	30.91	16	31.14	31.25	-3	22,895	-0.01%
2021/03/19	19.1	31.14	20	31.10	31.05	-0.9	22,830	0.00%
2021/03/18	4	31.46	8	31.52	31.40	-4	22,448	-0.02%
2021/03/17	30.1	31.29	34	31.30	31.45	-3.9	22,362	-0.02%
2021/03/16	27.1	31.15	5	31.28	31.35	22.1	22,106	0.10%
2021/03/15	2.4	30.84	22	31.01	31.00	-19.6	22,104	-0.09%
2021/03/12	14	30.63	2	30.65	30.65	12	22,176	0.05%
2021/03/11	10.1	30.97	14	30.86	30.75	-3.9	22,324	-0.02%
2021/03/10	8	30.53	14.2	30.58	30.60	-6.2	21,966	-0.03%
2021/03/09	33	30.38	77	30.40	30.60	-44	21,704	-0.20%
2021/03/08	10.3	29.91	128	29.83	29.90	-117.7	20,961	-0.56%	大賣/鉅額交易
2021/03/05	1.3	29.49	11	29.51	29.70	-9.7	20,676	-0.05%
2021/03/04	6.1	29.56	60	29.50	29.60	-53.9	21,324	-0.25%
2021/03/03	2	29.78	9	29.77	29.75	-7	21,188	-0.03%
2021/03/02	122	29.67	17	29.76	29.65	105	21,078	0.50%	大買/鉅額交易
2021/02/26	65	29.39	1	29.35	29.20	64	20,886	0.31%
2021/02/25	2	29.45	34	29.69	29.65	-32	20,367	-0.16%
2021/02/24	110	29.40	5.6	29.68	29.30	104.4	20,198	0.52%	大買/鉅額交易
2021/02/23	9.1	29.47	9	29.36	29.55	0.1	19,864	0.00%
2021/02/22	38	29.11	6.5	29.16	29.10	31.5	19,714	0.16%
2021/02/19	3	29.10	6	29.09	29.15	-3	19,719	-0.02%
2021/02/18	83	29.20	32.3	29.25	29.25	50.7	19,756	0.26%
2021/02/17	60	29.28	43.6	29.28	29.40	16.4	19,819	0.08%
2021/02/05	21	28.80	0	0.00	28.80	21	19,267	0.11%
2021/02/04	11	28.85	0.1	28.95	28.80	10.9	19,237	0.06%
2021/02/03	12	28.78	0.1	28.85	28.80	11.9	19,714	0.06%
2021/02/02	3	28.70	7	28.78	28.70	-4	19,882	-0.02%
2021/02/01	1.5	28.35	32	28.69	28.65	-30.5	19,843	-0.15%
2021/01/29	14	28.47	5	28.50	28.15	9	19,797	0.05%
2021/01/28	48.1	28.54	0.5	28.70	28.55	47.6	19,365	0.25%
2021/01/27	50	28.73	11	28.75	28.70	39	19,074	0.20%
2021/01/26	15	28.65	0	0.00	28.70	15	19,014	0.08%
2021/01/25	20	28.83	1	28.60	28.85	19	18,887	0.10%
2021/01/22	76.3	28.60	10	28.60	28.60	66.3	18,839	0.35%
2021/01/21	27.1	28.80	2	28.95	28.70	25.1	18,765	0.13%
2021/01/20	103.2	28.83	0	0.00	28.70	103.2	18,680	0.55%	大買/鉅額交易
2021/01/19	26	29.06	5	29.09	29.10	21	18,242	0.12%
2021/01/18	47	29.09	38.4	29.06	29.15	8.6	18,216	0.05%
2021/01/15	46	29.36	0	0.00	29.30	46	18,020	0.26%
2021/01/14	14.8	29.65	0	0.00	29.75	14.8	17,846	0.08%
2021/01/13	3	29.75	66.1	29.80	29.80	-63.1	17,733	-0.36%
2021/01/12	86	29.82	2	29.75	29.75	84	17,692	0.47%
2021/01/11	2	29.95	14	29.98	30.05	-12	17,618	-0.07%
2021/01/08	66	29.90	22	29.87	30.00	44	17,529	0.25%
2021/01/07	3.2	29.51	7	29.57	29.75	-3.8	17,196	-0.02%
2021/01/06	132	29.62	11	29.80	29.45	121	17,057	0.71%	大買/鉅額交易
2021/01/05	12	29.76	11	29.83	29.85	1	16,804	0.01%
2021/01/04	11.5	29.79	10	29.79	29.90	1.5	16,891	0.01%
2020/12/31	7	29.80	11	29.93	29.80	-4	16,735	-0.02%
2020/12/30	2	29.68	31	29.84	29.90	-29	16,621	-0.17%
2020/12/29	5	29.50	3.5	29.53	29.55	1.5	16,444	0.01%
2020/12/28	0	0.00	56	29.31	29.55	-56	16,548	-0.34%
2020/12/25	5	29.30	3	29.33	29.35	2	16,562	0.01%
2020/12/24	5	29.44	0	0.00	29.45	5	16,820	0.03%
2020/12/23	5	29.26	22	29.30	29.45	-17	16,965	-0.10%
2020/12/22	15.1	29.63	10	29.65	29.65	5.1	17,276	0.03%
2020/12/21	0	0.00	24.8	29.54	29.65	-24.8	17,882	-0.14%
2020/12/18	30	29.40	11	29.40	29.50	19	18,359	0.10%
2020/12/17	0	0.00	133	29.45	29.50	-133	18,815	-0.71%	大賣/鉅額交易
2020/12/16	1	29.20	1	29.35	29.40	0	19,116	0.00%
2020/12/15	125	28.96	182	28.97	29.05	-57	19,420	-0.29%	大買/大賣/
2020/12/14	261	29.34	6	29.37	29.30	255	19,468	1.31%	大買/鉅額交易
2020/12/11	11	29.20	23	29.20	29.30	-12	19,387	-0.06%
2020/12/10	2	28.73	8	28.83	28.80	-6	19,320	-0.03%
2020/12/09	15	28.83	0	0.00	28.75	15	19,367	0.08%
2020/12/08	32	28.70	23	28.63	28.70	9	19,386	0.05%
2020/12/07	52.5	28.99	0	0.00	29.00	52.5	19,258	0.27%
2020/12/04	30	29.06	1	29.20	29.10	29	19,194	0.15%
2020/12/03	151	29.10	0	0.00	29.20	151	19,139	0.79%	大買/鉅額交易
2020/12/02	0	0.00	10	29.15	29.20	-10	19,244	-0.05%
2020/12/01	4	28.98	2	29.00	29.15	2	19,683	0.01%
2020/11/30	33.2	28.96	16	29.05	28.45	17.2	19,832	0.09%
2020/11/27	7.2	29.20	21	29.15	29.10	-13.8	19,444	-0.07%
2020/11/26	2	29.25	1	29.20	29.30	1	19,899	0.01%
2020/11/25	17	29.38	28	29.40	29.25	-11	20,048	-0.05%
2020/11/24	14	29.39	41	29.55	29.30	-27	20,230	-0.13%
2020/11/23	0	0.00	2	29.60	29.70	-2	20,407	-0.01%
2020/11/20	11	29.60	0.3	29.65	29.55	10.7	20,574	0.05%
2020/11/19	0	0.00	2	29.55	29.60	-2	20,887	-0.01%
2020/11/18	4	29.44	31	29.54	29.65	-27	21,018	-0.13%
2020/11/17	3	29.38	3	29.43	29.45	0	21,084	0.00%
2020/11/16	7	29.38	2	29.38	29.45	5	21,632	0.02%
2020/11/13	12	29.25	10	29.29	29.35	2	21,736	0.01%
2020/11/12	7	29.19	13	29.26	29.20	-6	21,959	-0.03%
2020/11/11	0	0.00	21	29.43	29.70	-21	22,202	-0.09%
2020/11/10	12	28.91	8	28.96	29.00	4	22,067	0.02%
2020/11/09	6	28.68	1.5	28.72	28.75	4.5	23,084	0.02%
2020/11/06	1	28.50	22	28.50	28.50	-21	23,482	-0.09%
2020/11/05	0	0.00	12.5	28.36	28.40	-12.5	23,750	-0.05%
2020/11/04	0	0.00	1.5	28.18	28.10	-1.5	23,992	-0.01%
2020/11/03	4	28.04	7	28.06	28.10	-3	24,295	-0.01%
2020/11/02	0	0.00	2.5	27.89	27.95	-2.5	24,410	-0.01%
2020/10/30	19.1	27.55	2	27.70	27.55	17.1	24,502	0.07%
2020/10/29	20	27.56	5	27.55	27.50	15	24,416	0.06%
2020/10/28	8	27.66	1	27.65	27.65	7	24,577	0.03%
2020/10/27	8.1	27.72	0	0.00	27.70	8.1	24,763	0.03%
2020/10/26	1	27.80	0	0.00	27.80	1	24,894	0.00%
2020/10/23	1	27.70	1	27.70	27.75	0	25,043	0.00%
2020/10/22	5	27.64	3	27.65	27.80	2	25,260	0.01%
2020/10/21	8	27.70	0	0.00	27.65	8	25,517	0.03%
2020/10/20	9	27.72	2	27.75	27.70	7	25,763	0.03%
2020/10/19	2	27.73	0	0.00	27.80	2	25,840	0.01%
2020/10/16	2	27.78	4.3	27.78	27.70	-2.3	26,062	-0.01%
2020/10/15	22	27.78	15	27.82	27.75	7	26,233	0.03%
2020/10/14	20.1	28.02	0	0.00	28.00	20.1	26,361	0.08%
2020/10/13	5	28.05	1	28.10	28.15	4	26,492	0.02%
2020/10/12	19	28.06	17	28.09	28.25	2	26,770	0.01%
2020/10/08	7	27.90	0	0.00	28.00	7	26,916	0.03%
2020/10/07	24	27.90	0	0.00	27.95	24	27,013	0.09%
2020/10/06	3	27.93	1	28.00	27.95	2	27,117	0.01%
2020/10/05	17	27.81	5	27.80	27.80	12	27,188	0.04%
2020/09/30	3	27.85	6	27.86	27.80	-3	27,278	-0.01%
2020/09/29	6	27.90	1	27.85	27.80	5	27,367	0.02%
2020/09/28	24	27.76	4	27.88	27.90	20	27,419	0.07%
2020/09/25	27	27.47	9	27.47	27.45	18	27,437	0.07%
2020/09/24	77	27.10	37	27.06	27.00	40	27,342	0.15%
2020/09/23	42	27.58	3	27.63	27.50	39	26,687	0.15%
2020/09/22	41	27.94	58	27.97	27.85	-17	26,163	-0.06%
2020/09/21	82.4	28.27	25	28.26	28.20	57.4	25,733	0.22%
2020/09/18	31	28.52	50	28.50	28.45	-19	25,577	-0.07%
2020/09/17	18	28.63	0	0.00	28.55	18	25,219	0.07%
2020/09/16	12	28.64	22	28.65	28.75	-10	25,209	-0.04%
2020/09/15	4	28.56	0	0.00	28.65	4	25,323	0.02%
2020/09/14	68	28.58	18	28.60	28.65	50	25,653	0.19%
2020/09/11	23	28.59	3	28.57	28.65	20	25,641	0.08%
2020/09/10	2	28.60	1	28.65	28.75	1	25,499	0.00%
2020/09/09	48	28.66	1	28.65	28.75	47	25,415	0.18%
2020/09/08	8	28.81	0	0.00	28.85	8	25,333	0.03%
2020/09/07	4	28.70	0	0.00	28.85	4	25,489	0.02%
2020/09/04	67	28.66	3	28.75	28.65	64	25,553	0.25%
2020/09/03	104	28.82	9	28.84	28.90	95	25,240	0.38%	大買/
2020/09/02	31	28.92	2	28.95	28.90	29	25,171	0.12%
2020/09/01	52	29.05	4	29.25	29.05	48	24,950	0.19%
2020/08/31	13	29.35	0	0.00	29.25	13	24,540	0.05%
2020/08/28	11	29.40	0.9	29.55	29.40	10.1	24,478	0.04%
2020/08/27	27	29.44	1	29.60	29.40	26	24,516	0.11%
2020/08/26	17	29.51	2	29.58	29.55	15	24,287	0.06%
2020/08/25	138	29.54	4	29.60	29.50	134	24,164	0.55%	大買/鉅額交易
2020/08/24	4	29.61	31	29.60	29.60	-27	24,129	-0.11%
2020/08/21	22	29.56	1.1	29.67	29.60	20.9	24,031	0.09%
2020/08/20	72	29.47	32	29.48	29.40	40	23,806	0.17%
2020/08/19	18	29.99	0	0.00	29.90	18	23,199	0.08%
2020/08/18	22	29.93	1	29.95	29.95	21	22,898	0.09%
2020/08/17	25	29.98	2.2	29.97	30.00	22.8	22,763	0.10%
2020/08/14	62	30.05	84	30.00	30.05	-22	22,434	-0.10%
2020/08/13	106	30.34	16	30.29	30.40	90	22,193	0.41%	大買/
2020/08/12	11	32.40	6	32.43	32.35	5	21,244	0.02%
2020/08/11	15	32.45	57.9	32.46	32.45	-42.9	20,911	-0.21%
2020/08/10	20	32.45	11.6	32.51	32.50	8.4	20,871	0.04%
2020/08/07	15	32.46	1	32.55	32.45	14	20,842	0.07%
2020/08/06	20	32.25	8	32.42	32.45	12	20,618	0.06%
2020/08/05	3	32.20	0	0.00	32.20	3	20,644	0.01%
2020/08/04	1	32.15	5	32.25	32.25	-4	20,709	-0.02%
2020/08/03	4.3	32.05	91	32.02	32.10	-86.8	20,809	-0.42%
2020/07/31	15	32.27	1	32.30	32.35	14	20,784	0.07%
2020/07/30	2	32.23	0	0.00	32.35	2	20,763	0.01%
2020/07/29	1	32.20	2	32.13	32.20	-1	20,772	0.00%
2020/07/28	9	31.49	3	31.73	31.65	6	21,003	0.03%
2020/07/27	10	31.81	2	31.58	31.60	8	21,244	0.04%
2020/07/24	30	32.34	4	32.20	32.15	26	21,410	0.12%
2020/07/23	1	32.40	18	32.65	32.70	-17	21,395	-0.08%
2020/07/22	0	0.00	3	32.62	32.70	-3	21,462	-0.01%
2020/07/21	2	32.58	5	32.56	32.55	-3	21,480	-0.01%
2020/07/20	0	0.00	70	32.35	32.45	-70	21,511	-0.33%
2020/07/16	13	31.98	6.1	32.10	32.15	6.9	21,627	0.03%
2020/07/15	7	32.06	3	32.05	32.15	4	21,502	0.02%
2020/07/14	0	0.00	85.6	32.15	32.20	-85.6	21,428	-0.40%
2020/07/13	2	32.10	1.2	32.09	32.05	0.8	21,593	0.00%
2020/07/10	29	32.00	28	32.05	32.00	1	21,779	0.00%
2020/07/09	3	32.17	31	32.22	32.25	-28	21,974	-0.13%
2020/07/08	7.5	32.02	20	32.07	32.05	-12.5	21,952	-0.06%
2020/07/07	4	31.93	2	32.00	32.00	2	22,004	0.01%
2020/07/06	6	31.91	9	31.78	31.95	-3	21,866	-0.01%
2020/07/03	26	31.63	15	31.84	31.55	11	21,985	0.05%
2020/07/02	20.5	31.55	3	31.48	31.55	17.5	22,111	0.08%
2020/07/01	8	31.25	5	31.34	31.25	3	22,415	0.01%
2020/06/30	10	30.93	2	31.00	30.90	8	22,555	0.04%
2020/06/29	117	30.88	10	30.95	30.90	107	22,655	0.47%	大買/鉅額交易
2020/06/24	4	31.20	5	31.10	31.25	-1	22,652	0.00%
2020/06/23	60	31.09	1	31.10	31.15	59	22,886	0.26%
2020/06/22	66	31.13	3	31.23	31.15	63	23,174	0.27%
2020/06/19	227	31.35	2	31.40	31.25	225	23,439	0.96%	大買/鉅額交易
2020/06/18	17	31.53	2	31.65	31.65	15	23,503	0.06%
2020/06/17	1	31.60	3	31.68	31.70	-2	23,987	-0.01%
2020/06/16	34	31.90	2	31.85	31.70	32	24,753	0.13%
2020/06/15	3	31.37	3	31.50	31.30	0	25,651	0.00%
2020/06/12	12	31.35	27	30.99	31.50	-15	26,177	-0.06%
2020/06/11	8	32.00	6	31.97	31.80	2	26,946	0.01%
2020/06/10	0	0.00	35	32.02	32.10	-35	27,483	-0.13%
2020/06/09	7.7	31.78	8	31.71	31.85	-0.3	28,746	0.00%
2020/06/08	6	31.69	27	31.66	31.80	-21	29,444	-0.07%
2020/06/05	2	31.28	10	31.38	31.50	-8	29,588	-0.03%
2020/06/04	0	0.00	11	31.40	31.40	-11	30,063	-0.04%
2020/06/03	30	31.12	17	31.44	31.30	13	30,625	0.04%
2020/06/02	5	30.85	7	30.86	30.90	-2	30,723	-0.01%
2020/06/01	10	30.72	26	31.00	30.70	-16	30,845	-0.05%
2020/05/29	36	30.43	2	30.68	30.75	34	30,797	0.11%
2020/05/28	66	30.60	1	30.45	30.45	65	30,687	0.21%
2020/05/27	12	30.62	0	0.00	30.70	12	30,920	0.04%
2020/05/26	39	30.55	1	30.70	30.65	38	31,184	0.12%
2020/05/25	31	30.15	3	30.32	30.35	28	31,426	0.09%
2020/05/22	13	30.66	1	30.50	30.45	12	31,683	0.04%
2020/05/21	3	30.78	1	30.80	31.00	2	31,777	0.01%
2020/05/20	22	30.57	3	30.70	30.80	19	31,938	0.06%
2020/05/19	1	30.60	11	30.50	30.55	-10	32,048	-0.03%
2020/05/18	2	30.25	55	30.06	30.05	-53	31,921	-0.17%
2020/05/15	9	30.19	75.1	30.23	30.25	-66.1	31,903	-0.21%
2020/05/14	21	30.08	3	30.22	30.25	18	31,745	0.06%
2020/05/13	2	30.30	0	0.00	30.30	2	31,479	0.01%
2020/05/12	18	30.18	12	30.25	30.30	6	31,423	0.02%
2020/05/11	6	30.23	2	30.30	30.40	4	31,335	0.01%
2020/05/08	69	30.05	4	30.04	30.00	65	31,225	0.21%
2020/05/07	6	29.62	3	29.75	29.55	3	31,212	0.01%
2020/05/06	2	29.70	0	0.00	29.55	2	31,182	0.01%
2020/05/05	2	29.80	13	29.63	29.85	-11	31,078	-0.04%
2020/05/04	91	29.40	17	29.35	29.35	74	31,018	0.24%
2020/04/30	14	30.30	32	30.44	30.10	-18	30,758	-0.06%
2020/04/29	11	29.92	20	29.77	29.95	-9	30,607	-0.03%
2020/04/28	9	29.21	12	29.26	29.45	-3	30,449	-0.01%
2020/04/27	9	28.56	4	28.50	28.70	5	30,981	0.02%
2020/04/24	8	28.25	1	28.20	28.20	7	30,949	0.02%
2020/04/23	12	28.30	1	28.25	28.30	11	30,794	0.04%
2020/04/22	7	28.26	0	0.00	28.30	7	30,595	0.02%
2020/04/21	33	28.44	0	0.00	28.35	33	30,554	0.11%
2020/04/20	5	28.93	4	29.04	28.90	1	30,348	0.00%
2020/04/17	4	29.11	24	29.29	29.05	-20	30,489	-0.07%
2020/04/16	6	28.75	5	28.85	28.80	1	30,384	0.00%
2020/04/15	9	29.14	11	29.12	29.20	-2	30,187	-0.01%
2020/04/14	10	28.66	9	28.81	28.85	1	30,091	0.00%
2020/04/13	12	28.68	19	28.72	28.60	-7	29,827	-0.02%
2020/04/10	4	29.06	13	29.07	29.15	-9	29,679	-0.03%
2020/04/09	3	28.52	1	28.55	28.50	2	29,497	0.01%
2020/04/08	65	28.48	2	28.53	28.40	63	29,353	0.21%
2020/04/07	13	28.46	3	28.58	28.40	10	29,074	0.03%
2020/04/06	21	28.27	41	28.26	28.45	-20	28,717	-0.07%
2020/04/01	12	28.15	10	28.05	28.05	2	28,288	0.01%
2020/03/31	12	28.51	2	28.25	28.45	10	27,982	0.04%
2020/03/30	11	28.19	28	28.60	28.65	-17	27,641	-0.06%
2020/03/27	197	28.64	183	28.65	28.65	14	27,360	0.05%	大買/大賣/
2020/03/26	4	27.95	6	28.12	28.15	-2	27,065	-0.01%
2020/03/25	25	28.08	6.3	28.08	27.95	18.7	26,954	0.07%
2020/03/24	40	27.76	23	28.03	27.35	17	26,639	0.06%
2020/03/23	29	26.76	6	26.96	27.00	23	26,334	0.09%
2020/03/20	114	27.33	74	27.50	27.95	40	25,939	0.15%	大買/
2020/03/19	65	26.90	80	26.84	26.40	-15	25,123	-0.06%
2020/03/18	10	27.89	61	27.89	28.00	-51	24,282	-0.21%
2020/03/17	178	28.22	214	28.31	28.00	-36	23,762	-0.15%	大買/大賣/
2020/03/16	33	29.30	122	29.14	29.00	-89	22,808	-0.39%	大賣/
2020/03/13	145	28.58	73	29.08	30.00	72	22,027	0.33%	大買/
2020/03/12	76	30.33	207	30.71	30.20	-131	20,576	-0.64%	大賣/鉅額交易
2020/03/11	18	31.29	4	31.39	31.20	14	19,697	0.07%
2020/03/10	27	31.36	27	31.39	31.35	0	19,364	0.00%
2020/03/09	16	31.65	3	31.85	31.75	13	18,768	0.07%
2020/03/06	5	32.46	16	32.50	32.45	-11	18,211	-0.06%
2020/03/05	3	32.75	1	32.75	32.90	2	17,915	0.01%
2020/03/04	1	32.10	2	32.23	32.35	-1	17,880	-0.01%
2020/03/03	8	32.19	6	32.40	32.25	2	17,768	0.01%
2020/03/02	6	31.93	42	32.07	31.95	-36	17,614	-0.20%
2020/02/27	2	32.18	15	32.21	32.35	-13	17,772	-0.07%
2020/02/26	18	32.37	1	32.45	32.35	17	17,513	0.10%
2020/02/25	5	32.53	1	32.70	32.70	4	17,201	0.02%
2020/02/24	8	32.75	2	32.78	32.70	6	17,097	0.04%
2020/02/21	8	33.47	5	33.30	33.20	3	16,873	0.02%
2020/02/20	2	33.65	21	33.54	33.60	-19	16,748	-0.11%
2020/02/19	2	33.28	32	33.33	33.45	-30	16,456	-0.18%
2020/02/18	2	32.85	13	32.87	32.90	-11	16,293	-0.07%
2020/02/17	0	0.00	8	32.46	32.50	-8	16,146	-0.05%
2020/02/14	1	32.20	13	32.22	32.30	-12	16,131	-0.07%
2020/02/13	2	32.13	3	32.18	32.20	-1	16,231	-0.01%
2020/02/12	4	32.08	0	32.20	32.10	4	16,323	0.02%
2020/02/11	0	0.00	3	32.00	32.15	-3	16,321	-0.02%
2020/02/10	3	31.80	48	32.01	32.05	-45	16,367	-0.27%
2020/02/07	10	32.04	15	32.10	32.00	-5	16,755	-0.03%
2020/02/06	0	0.00	63	32.30	32.35	-63	16,688	-0.38%
2020/02/05	14	31.70	2	32.00	32.00	12	16,648	0.07%
2020/02/04	6	31.62	64	31.77	31.80	-58	16,630	-0.35%
2020/02/03	7	31.40	5	31.12	31.60	2	16,721	0.01%
2020/01/31	8	31.69	7	31.41	31.55	1	16,535	0.01%
2020/01/30	42	31.63	27	31.63	31.20	15	16,247	0.09%
2020/01/20	28	32.38	10	32.32	32.35	18	15,492	0.12%
2020/01/17	1.1	32.05	104	32.05	32.10	-102.9	15,325	-0.67%	大賣/鉅額交易
2020/01/16	2	31.85	6	31.84	31.95	-4	15,394	-0.03%
2020/01/15	7	31.84	22	31.84	31.80	-15	15,375	-0.10%
2020/01/14	7	31.94	6	32.00	32.00	1	15,350	0.01%
2020/01/13	0	0.00	6	31.63	31.70	-6	15,252	-0.04%
2020/01/10	0	0.00	78.1	30.98	30.95	-78.1	15,099	-0.52%
2020/01/09	10	30.80	22	30.82	30.90	-12	15,035	-0.08%
2020/01/08	1	30.70	1	30.80	30.70	0	15,052	0.00%
2020/01/07	9	30.60	7.2	30.59	30.60	1.8	14,864	0.01%
2020/01/06	1	30.65	2	30.65	30.60	-1	14,981	-0.01%
2020/01/03	3	30.65	11	30.74	30.80	-8	15,003	-0.05%
2020/01/02	5	30.62	0	0.00	30.60	5	15,216	0.03%
2019/12/31	10	30.65	9	30.63	30.60	1	15,258	0.01%
2019/12/30	7	30.86	44	30.84	30.70	-37	15,345	-0.24%
2019/12/27	1	30.80	10	30.80	30.90	-9	15,333	-0.06%
2019/12/26	1	30.80	2	30.80	30.80	-1	15,422	-0.01%
2019/12/25	13.1	30.80	6	30.79	30.80	7.1	15,681	0.05%
2019/12/24	4	30.74	3	30.75	30.80	1	15,836	0.01%
2019/12/23	1	30.55	0	0.00	30.85	1	15,945	0.01%
2019/12/20	0	0.00	7.8	30.64	30.55	-7.8	16,260	-0.05%
2019/12/19	5.3	30.51	6.3	30.54	30.55	-1	16,133	-0.01%
2019/12/18	12	30.55	6.1	30.63	30.65	5.9	16,133	0.04%
2019/12/17	8	30.38	12	30.42	30.65	-4	16,336	-0.02%
2019/12/16	0	0.00	16	30.43	30.35	-16	16,211	-0.10%
2019/12/13	9	30.27	10	30.38	30.30	-1	16,203	-0.01%
2019/12/12	6	30.27	12.6	30.24	30.15	-6.6	16,064	-0.04%
2019/12/11	45	30.06	1	30.05	30.10	44	16,055	0.27%
2019/12/10	3	30.10	5	30.12	30.20	-2	16,007	-0.01%
2019/12/09	26	30.11	5.7	30.11	30.15	20.3	16,160	0.13%
2019/12/06	43	30.10	4	30.05	30.05	39	16,466	0.24%
2019/12/05	0	0.00	2	30.15	30.15	-2	16,599	-0.01%
2019/12/04	2	30.05	0	0.00	30.15	2	16,578	0.01%
2019/12/03	17	30.08	11.8	30.06	30.05	5.2	16,642	0.03%
2019/12/02	5	30.18	2	30.30	30.30	3	16,547	0.02%
2019/11/29	9	30.42	4	30.30	30.30	5	16,468	0.03%
2019/11/28	4	30.60	11	30.56	30.65	-7	16,479	-0.04%
2019/11/27	11	30.74	14	30.68	30.70	-3	16,664	-0.02%
2019/11/26	1	30.40	21	30.55	30.40	-20	16,621	-0.12%
2019/11/25	4	30.36	0	0.00	30.40	4	16,148	0.02%
2019/11/22	3.4	30.31	2.4	30.32	30.40	1	16,448	0.01%
2019/11/21	5	30.38	14.8	30.35	30.35	-9.8	16,594	-0.06%
2019/11/20	61	30.60	31	30.70	30.65	30	16,477	0.18%
2019/11/19	7	30.65	0	0.00	30.70	7	16,477	0.04%
2019/11/18	8	30.48	14	30.64	30.70	-6	16,572	-0.04%
2019/11/15	0	0.00	26.6	30.54	30.55	-26.6	16,729	-0.16%
2019/11/14	9	30.36	4	30.40	30.40	5	16,841	0.03%
2019/11/13	2	30.55	2	30.50	30.50	0	17,151	0.00%
2019/11/12	6	30.49	2	30.60	30.60	4	17,373	0.02%
2019/11/11	6	30.35	1	30.40	30.40	5	17,674	0.03%
2019/11/08	2	30.50	33	30.50	30.50	-31	18,089	-0.17%
2019/11/07	10.4	30.53	5	30.59	30.50	5.4	18,872	0.03%
2019/11/06	0	0.00	10	30.79	30.65	-10	19,094	-0.05%
2019/11/05	5	30.04	5.9	30.15	30.20	-0.9	18,911	0.00%
2019/11/04	2	29.85	9.7	29.89	29.95	-7.7	19,042	-0.04%
2019/11/01	80	29.79	1	29.65	29.65	79	19,112	0.41%
2019/10/31	7	29.94	25	30.00	29.90	-18	19,414	-0.09%
2019/10/30	5	29.75	1	29.85	29.85	4	19,400	0.02%
2019/10/29	6	29.60	9	29.60	29.70	-3	19,753	-0.02%
2019/10/28	10	29.44	1	29.60	29.60	9	19,838	0.05%
2019/10/25	3	29.37	3	29.45	29.45	0	19,854	0.00%
2019/10/24	2	29.35	2	29.40	29.45	0	19,868	0.00%
2019/10/23	7	29.15	3	29.17	29.20	4	19,771	0.02%
2019/10/22	28	29.03	2	29.25	29.15	26	19,743	0.13%
2019/10/21	29.1	28.99	1	29.15	29.20	28.1	19,615	0.14%
2019/10/18	36	29.06	1	29.10	29.10	35	19,606	0.18%
2019/10/17	1	29.15	1	29.25	29.25	0	19,485	0.00%
2019/10/16	20	29.09	8.5	29.11	29.15	11.5	19,500	0.06%
2019/10/15	10	28.98	5	29.05	29.15	5	19,569	0.03%
2019/10/14	15	29.00	7	29.05	29.15	8	19,601	0.04%
2019/10/09	2	29.13	5	29.00	29.00	-3	19,613	-0.02%
2019/10/08	2	29.20	8	29.32	29.10	-6	19,571	-0.03%
2019/10/07	6	28.92	0	0.00	28.95	6	19,389	0.03%
2019/10/04	7	28.75	3	28.75	28.85	4	19,455	0.02%
2019/10/03	1	28.70	0	0.00	28.75	1	19,455	0.01%
2019/10/02	2	28.83	0	0.00	28.80	2	19,478	0.01%
2019/10/01	16	28.81	2	29.00	28.75	14	19,415	0.07%
2019/09/27	10	28.74	4	28.76	28.75	6	19,232	0.03%
2019/09/26	3	28.82	0	0.00	28.80	3	19,260	0.02%
2019/09/25	24	28.82	92	28.80	28.80	-68	19,385	-0.35%
2019/09/24	5	29.08	10	29.10	29.05	-5	19,224	-0.03%
2019/09/23	9	29.16	1	29.20	29.20	8	19,350	0.04%
2019/09/20	30	29.20	1	29.30	29.30	29	19,626	0.15%
2019/09/19	6	29.43	2	29.45	29.45	4	19,377	0.02%
2019/09/18	0	0.00	4	29.40	29.55	-4	19,510	-0.02%
2019/09/17	1	29.15	1	29.20	29.20	0	19,701	0.00%
2019/09/16	20	29.20	0.1	29.35	29.20	19.9	20,392	0.10%
2019/09/12	10	29.37	0	0.00	29.30	10	20,694	0.05%
2019/09/11	26	29.35	31	29.34	29.50	-5	21,060	-0.02%
2019/09/10	26	29.55	10	29.55	29.55	16	21,221	0.08%
2019/09/09	7	29.05	2	29.08	29.20	5	21,156	0.02%
2019/09/06	5.1	28.64	2.3	28.68	28.80	2.8	21,301	0.01%
2019/09/05	14	28.51	0	0.00	28.55	14	21,661	0.06%
2019/09/04	4	28.38	0	0.00	28.45	4	22,301	0.02%
2019/09/03	10	28.40	1	28.35	28.35	9	22,509	0.04%
2019/09/02	5	28.38	0	0.00	28.45	5	22,721	0.02%
2019/08/30	4	28.33	1.3	28.41	28.75	2.7	22,936	0.01%
2019/08/29	33	28.00	0	0.00	28.00	33	22,941	0.14%
2019/08/28	200	28.13	0	0.00	28.05	200	23,100	0.87%	大買/鉅額交易
2019/08/27	9.1	28.01	7	27.95	28.00	2.1	23,257	0.01%
2019/08/26	11	27.96	0	0.00	27.95	11	23,248	0.05%
2019/08/23	8.1	28.34	0	0.00	28.35	8.1	23,248	0.03%
2019/08/22	4	28.26	1	28.20	28.25	3	23,283	0.01%
2019/08/21	5	28.23	3	28.30	28.15	2	23,701	0.01%
2019/08/20	26	28.38	0	0.00	28.50	26	23,502	0.11%
2019/08/19	51	28.37	15	28.31	28.30	36	23,381	0.15%
2019/08/16	31	28.14	32	28.03	28.25	-1	23,513	0.00%
2019/08/15	19	27.89	7	27.89	27.90	12	23,240	0.05%
2019/08/14	25	28.34	50	28.47	28.20	-25	23,212	-0.11%
2019/08/13	33	28.56	72.4	28.67	28.50	-39.4	23,053	-0.17%
2019/08/12	61	29.07	12	29.09	29.00	49	22,833	0.21%
2019/08/08	6	31.10	12	31.18	31.10	-6	22,233	-0.03%
2019/08/07	47	31.17	7.4	31.14	31.05	39.6	22,093	0.18%
2019/08/06	14	31.18	19	31.11	31.25	-5	22,132	-0.02%
2019/08/05	11	31.30	6.1	31.32	31.25	4.9	22,003	0.02%
2019/08/02	26	31.26	1	31.35	31.35	25	22,128	0.11%
2019/08/01	32	31.84	2	31.75	31.65	30	22,028	0.14%
2019/07/31	5	31.94	3.8	32.10	32.10	1.2	21,946	0.01%
2019/07/30	5	32.07	0	0.00	32.10	5	21,658	0.02%
2019/07/29	27	32.17	2	32.13	32.10	25	21,752	0.11%
2019/07/26	2	32.20	0	0.00	32.30	2	21,903	0.01%
2019/07/25	10	32.35	3	32.35	32.25	7	22,377	0.03%
2019/07/24	6	32.18	6	32.20	32.20	0	22,589	0.00%
2019/07/23	0	0.00	1	32.00	32.10	-1	22,739	0.00%
2019/07/22	2	32.00	10	31.96	31.90	-8	22,798	-0.04%
2019/07/18	4	31.68	3	31.75	31.85	1	23,066	0.00%
2019/07/17	6	31.71	4	31.89	31.90	2	23,059	0.01%
2019/07/16	2	31.85	13	31.82	31.95	-11	22,928	-0.05%
2019/07/15	4	31.70	7.8	31.91	31.70	-3.8	22,826	-0.02%
2019/07/12	0	0.00	1	31.90	31.85	-1	22,620	0.00%
2019/07/11	21	31.66	5	31.88	31.85	16	22,634	0.07%
2019/07/10	6	31.69	1	31.65	31.60	5	22,638	0.02%
2019/07/09	2	31.43	9	31.53	31.60	-7	22,627	-0.03%
2019/07/08	2	31.35	0	0.00	31.40	2	22,549	0.01%
2019/07/05	5	31.30	7.4	31.34	31.40	-2.4	22,446	-0.01%
2019/07/04	1	31.15	2	31.18	31.20	-1	22,666	0.00%
2019/07/03	1	31.00	6	31.02	31.15	-5	22,794	-0.02%
2019/07/02	5	30.95	25	31.17	31.05	-20	22,795	-0.09%
2019/07/01	1	30.90	13.4	30.99	30.90	-12.4	22,694	-0.05%
2019/06/28	4	31.10	14	30.93	30.90	-10	22,507	-0.04%
2019/06/27	21	30.89	6	30.95	30.85	15	22,245	0.07%
2019/06/26	5	31.00	2	31.05	31.05	3	22,033	0.01%
2019/06/25	0	0.00	3	31.00	30.95	-3	21,987	-0.01%
2019/06/24	5	30.95	11	30.93	30.85	-6	21,819	-0.03%
2019/06/21	28	30.94	8	30.99	30.80	20	21,499	0.09%
2019/06/20	0	0.00	2	31.45	31.50	-2	20,930	-0.01%
2019/06/19	0	0.00	7	30.99	31.25	-7	20,565	-0.03%
2019/06/18	4	30.66	1	30.80	30.80	3	20,233	0.01%
2019/06/17	25	30.76	0	30.70	30.70	25	20,085	0.12%
2019/06/14	4	30.59	54	30.51	30.65	-50	20,083	-0.25%
2019/06/13	8	30.65	10	30.57	30.60	-2	20,010	-0.01%
2019/06/12	37	30.48	32	30.73	30.70	5	19,695	0.03%
2019/06/11	29	31.58	9	31.54	31.30	20	18,985	0.11%
2019/06/10	33	31.94	31	31.71	31.95	2	18,680	0.01%
2019/06/06	40	31.58	0.2	31.55	31.70	39.8	18,549	0.21%
2019/06/05	10	30.90	0.4	30.90	30.90	9.6	18,270	0.05%
2019/06/04	11	30.85	0	0.00	30.90	11	18,096	0.06%
2019/06/03	20	30.88	17	31.00	31.00	3	17,959	0.02%
2019/05/31	0	0.00	11	30.89	31.00	-11	17,916	-0.06%
2019/05/30	0	0.00	3	30.67	30.70	-3	17,862	-0.02%
2019/05/29	1	30.30	22	30.41	30.55	-21	18,085	-0.12%
2019/05/28	8	30.26	5	30.25	30.25	3	18,192	0.02%
2019/05/27	12	30.42	1	30.55	30.50	11	17,988	0.06%
2019/05/24	2	30.48	7	30.63	30.50	-5	18,165	-0.03%
2019/05/23	13	30.12	12	30.45	30.55	1	18,274	0.01%
2019/05/22	3	30.42	20	30.53	30.45	-17	18,092	-0.09%
2019/05/21	11	30.56	14	30.63	30.65	-3	18,227	-0.02%
2019/05/20	0	0.00	2	30.40	30.40	-2	17,962	-0.01%
2019/05/17	8.7	29.92	18.4	30.13	30.00	-9.7	17,796	-0.05%
2019/05/16	1	29.65	0	0.00	29.55	1	17,596	0.01%
2019/05/15	17	29.74	0	0.00	29.70	17	17,459	0.10%
2019/05/14	1	29.45	4.7	29.46	29.50	-3.7	17,380	-0.02%
2019/05/13	27	29.41	25	29.50	29.50	2	17,245	0.01%
2019/05/10	10	29.86	8	29.76	29.60	2	17,433	0.01%
2019/05/09	15	29.95	6	29.94	29.90	9	17,412	0.05%
2019/05/08	13	30.15	2	30.30	30.50	11	17,396	0.06%
2019/05/07	2.1	30.30	19	30.33	30.50	-16.9	17,436	-0.10%
2019/05/06	6	29.93	14	29.96	30.05	-8	17,395	-0.05%
2019/05/03	14	30.06	7	30.11	30.05	7	17,439	0.04%
2019/05/02	3	29.72	61.3	30.02	30.10	-58.3	17,252	-0.34%
2019/04/30	10	29.50	71	29.43	29.65	-61	16,808	-0.36%
2019/04/29	1	29.25	23	29.25	29.35	-22	16,658	-0.13%
2019/04/26	30	28.90	22	28.83	28.95	8	16,516	0.05%
2019/04/25	2	28.70	20	28.73	28.75	-18	16,398	-0.11%
2019/04/24	33	28.60	13	28.60	28.65	20	16,312	0.12%
2019/04/22	7	28.05	0	0.00	28.00	7	16,027	0.04%
2019/04/19	2	28.15	0	0.00	28.15	2	16,046	0.01%
2019/04/18	10	28.05	6	28.10	28.20	4	16,242	0.02%
2019/04/17	2	28.10	16.2	28.09	28.10	-14.2	16,409	-0.09%
2019/04/16	2	28.15	7	28.12	28.10	-5	16,425	-0.03%
2019/04/15	2	28.28	6	28.25	28.20	-4	16,438	-0.02%
2019/04/12	0	0.00	13	28.21	28.30	-13	16,410	-0.08%
2019/04/11	0	0.00	3	28.17	28.25	-3	16,431	-0.02%
2019/04/10	12	28.14	22	28.16	28.15	-10	16,534	-0.06%
2019/04/09	5	28.20	26	28.15	28.20	-21	16,663	-0.13%
2019/04/08	20	28.05	5	28.05	28.05	15	16,645	0.09%
2019/04/03	2	28.00	20	28.01	28.00	-18	16,611	-0.11%
2019/04/02	7	27.94	10	27.95	27.85	-3	16,496	-0.02%
2019/04/01	2	27.98	10	28.00	27.90	-8	16,481	-0.05%
2019/03/29	4	27.85	8	27.98	28.05	-4	16,330	-0.02%
2019/03/28	1	27.95	5	28.00	27.95	-4	16,222	-0.02%
2019/03/27	1	27.95	0	0.00	27.95	1	16,107	0.01%
2019/03/26	0	0.00	11	27.98	28.00	-11	16,111	-0.07%
2019/03/25	20	27.75	10	27.75	27.75	10	16,287	0.06%
2019/03/22	3	28.05	21	28.10	28.00	-18	16,101	-0.11%
2019/03/21	0	0.00	25	28.02	28.10	-25	16,210	-0.15%
2019/03/20	8	27.88	25	27.92	28.00	-17	16,231	-0.10%
2019/03/19	29	28.00	37	27.99	28.00	-8	16,172	-0.05%
2019/03/18	5	27.54	26	27.59	27.85	-21	16,023	-0.13%
2019/03/15	3	27.35	14.5	27.43	27.45	-11.5	15,856	-0.07%
2019/03/14	11	27.30	5	27.45	27.30	6	15,768	0.04%
2019/03/13	2	27.30	6	27.43	27.45	-4	15,832	-0.03%
2019/03/12	12	27.31	64	27.40	27.30	-52	15,798	-0.33%
2019/03/11	10	27.10	9	27.24	27.25	1	15,839	0.01%
2019/03/08	2	27.03	0	0.00	27.00	2	15,902	0.01%
2019/03/07	14.1	27.05	2	27.10	27.10	12.1	16,728	0.07%
2019/03/06	0	0.00	2	27.00	27.10	-2	17,037	-0.01%
2019/03/05	19	27.00	15	26.99	26.95	4	17,039	0.02%
2019/03/04	10	27.03	6	27.07	27.00	4	16,936	0.02%
2019/02/27	8	27.11	10	27.23	27.25	-2	16,644	-0.01%
2019/02/26	9	27.01	0	0.00	27.00	9	16,619	0.05%
2019/02/22	10	26.95	0	0.00	26.95	10	16,466	0.06%
2019/02/21	9	26.92	46	26.91	27.00	-37	16,444	-0.23%
2019/02/20	4	26.93	45	26.87	26.95	-41	16,593	-0.25%
2019/02/19	15	26.75	33	26.81	26.80	-18	16,571	-0.11%
2019/02/18	3	26.70	8	26.71	26.70	-5	16,645	-0.03%
2019/02/15	5	26.50	2	26.50	26.40	3	16,674	0.02%
2019/02/14	16	26.54	11	26.51	26.50	5	16,770	0.03%
2019/02/13	3	26.55	3	26.60	26.55	0	16,785	0.00%
2019/02/12	11	26.68	4	26.70	26.55	7	16,730	0.04%
2019/02/11	5	26.52	7	26.89	26.40	-2	16,685	-0.01%
2019/01/30	7	26.74	10	26.79	26.60	-3	16,491	-0.02%
2019/01/29	1	26.40	4	26.58	26.70	-3	16,256	-0.02%
2019/01/28	6	26.42	3.8	26.47	26.50	2.2	16,040	0.01%
2019/01/25	4	26.44	7	26.46	26.50	-3	15,952	-0.02%
2019/01/24	2	26.48	2	26.60	26.60	0	15,898	0.00%
2019/01/23	1	26.25	9	26.57	26.60	-8	16,049	-0.05%
2019/01/22	8	26.24	13	26.39	26.45	-5	16,113	-0.03%
2019/01/21	10	26.25	5	26.26	26.25	5	16,210	0.03%
2019/01/18	2	26.08	10	26.15	26.10	-8	16,482	-0.05%
2019/01/17	20	26.05	28	26.01	26.10	-8	16,897	-0.05%
2019/01/16	24	26.08	3	26.10	26.00	21	17,356	0.12%
2019/01/15	1	26.00	20	26.10	26.20	-19	17,575	-0.11%
2019/01/14	4	25.95	7	25.86	26.05	-3	17,578	-0.02%
2019/01/11	10	26.12	5	26.10	26.00	5	17,840	0.03%
2019/01/10	0	0.00	4.5	26.02	26.10	-4.5	17,949	-0.03%
2019/01/09	10	25.79	15	25.73	25.85	-5	17,956	-0.03%
2019/01/08	14	25.54	10	25.49	25.50	4	17,927	0.02%
2019/01/07	1	25.55	0	0.00	25.60	1	18,343	0.01%
2019/01/04	21	25.33	14.4	25.33	25.25	6.6	18,903	0.04%
2019/01/03	17	25.29	2	25.45	25.45	15	19,761	0.08%
2019/01/02	14	25.55	5	25.50	25.45	9	20,340	0.04%
2018/12/28	28	25.27	2	25.95	25.95	26	20,647	0.13%
2018/12/27	3.1	25.33	1	25.30	25.30	2.1	20,720	0.01%
2018/12/26	14	25.25	1	25.20	25.25	13	21,011	0.06%
2018/12/25	3	25.37	3	25.40	25.35	0	21,122	0.00%
2018/12/24	16	25.49	0	0.00	25.50	16	21,339	0.07%
2018/12/22	1	25.55	1	25.60	25.60	0	21,604	0.00%
2018/12/21	4	25.58	6	25.57	25.65	-2	22,143	-0.01%
2018/12/20	1	25.55	1	25.70	25.70	0	22,310	0.00%
2018/12/19	1	25.55	1	25.65	25.70	0	22,511	0.00%
2018/12/18	39	25.61	1	25.60	25.60	38	22,698	0.17%
2018/12/17	0	0.00	15	25.77	25.80	-15	22,947	-0.07%
2018/12/14	18	25.54	0	0.00	25.65	18	23,284	0.08%
2018/12/13	1	25.65	1	25.70	25.70	0	23,436	0.00%
2018/12/12	6	25.81	0	0.00	25.70	6	23,792	0.03%
2018/12/11	21	25.59	8.4	25.61	25.75	12.6	24,002	0.05%
2018/12/10	9	25.61	4	25.65	25.65	5	24,024	0.02%
2018/12/07	5	25.77	1	25.85	25.85	4	24,023	0.02%
2018/12/06	2	25.73	2	25.75	25.80	0	24,082	0.00%
2018/12/05	1	25.90	5	25.95	25.85	-4	24,095	-0.02%
2018/12/04	5	25.95	14	25.98	26.05	-9	24,225	-0.04%
2018/12/03	8	25.86	2	25.90	25.85	6	24,131	0.02%
2018/11/30	37	25.66	2	26.10	25.60	35	24,032	0.15%
2018/11/29	109	25.90	5	26.15	25.75	104	23,252	0.45%	大買/鉅額交易
2018/11/27	19	26.00	1	25.95	25.95	18	22,729	0.08%
2018/11/26	1	26.35	6	26.38	26.15	-5	22,667	-0.02%
2018/11/23	1	26.20	1	26.30	26.25	0	22,549	0.00%
2018/11/22	23	26.15	0	0.00	26.20	23	22,506	0.10%
2018/11/21	21	26.19	1	26.30	26.30	20	22,388	0.09%
2018/11/20	20	26.33	0	0.00	26.30	20	22,244	0.09%
2018/11/19	33	26.45	0	0.00	26.50	33	22,089	0.15%
2018/11/16	0	0.00	6	26.48	26.50	-6	22,013	-0.03%
2018/11/15	1	26.40	10	26.40	26.40	-9	21,940	-0.04%
2018/11/14	0	0.00	50	26.50	26.50	-50	21,871	-0.23%
2018/11/13	0	0.00	25	26.29	26.50	-25	21,913	-0.11%
2018/11/12	1	26.40	5	26.42	26.50	-4	21,719	-0.02%
2018/11/09	46	26.34	0	0.00	26.45	46	21,859	0.21%
2018/11/08	4	26.45	57	26.52	26.70	-53	22,021	-0.24%
2018/11/07	25	26.23	7	26.31	26.50	18	21,897	0.08%
2018/11/06	18	26.22	1	26.25	26.25	17	21,965	0.08%
2018/11/05	23	26.06	1	26.25	26.30	22	22,138	0.10%
2018/11/02	0	0.00	8	26.05	26.25	-8	22,698	-0.04%
2018/11/01	27	25.80	11	25.80	25.85	16	23,139	0.07%
2018/10/31	29	25.74	19	25.99	26.15	10	23,353	0.04%
2018/10/30	28	25.35	7	25.34	25.45	21	23,252	0.09%
2018/10/29	14	25.16	2.1	25.35	25.30	11.9	23,454	0.05%
2018/10/26	37	25.36	46	25.47	25.35	-9	23,616	-0.04%
2018/10/25	9	25.52	3	25.60	25.55	6	23,399	0.03%
2018/10/24	77	25.69	1	25.60	26.00	76	23,376	0.33%
2018/10/23	0	0.00	5	26.05	26.20	-5	23,147	-0.02%
2018/10/22	3	26.10	13.7	26.11	26.15	-10.7	23,096	-0.05%
2018/10/19	5	26.15	21	26.30	26.25	-16	23,034	-0.07%
2018/10/18	20	26.51	0	0.00	26.35	20	22,901	0.09%
2018/10/17	5	26.70	3	26.58	26.65	2	22,826	0.01%
2018/10/16	11	26.52	7	26.63	26.60	4	22,691	0.02%
2018/10/15	12	26.65	10	26.50	26.55	2	22,510	0.01%
2018/10/12	38	26.71	19	26.90	27.00	19	22,004	0.09%
2018/10/11	40	26.65	8	26.58	26.50	32	21,453	0.15%
2018/10/09	4	27.65	30	27.57	27.55	-26	20,649	-0.13%
2018/10/08	9	27.03	4	27.15	27.00	5	20,075	0.02%
2018/10/05	14	26.84	9	26.92	26.80	5	19,678	0.03%
2018/10/04	5	27.10	25	27.16	27.30	-20	19,341	-0.10%
2018/10/03	0	0.00	1	27.05	27.10	-1	18,905	-0.01%
2018/10/02	11	27.27	30	27.25	27.15	-19	18,896	-0.10%
2018/10/01	44	27.66	25	27.70	27.50	19	18,653	0.10%
2018/09/28	62	27.38	109	27.43	27.50	-47	18,618	-0.25%	大賣/
2018/09/27	55	27.24	13	27.22	27.30	42	18,201	0.23%
2018/09/26	8	27.25	62	27.23	27.30	-54	17,944	-0.30%
2018/09/25	5	27.20	11	27.25	27.30	-6	17,847	-0.03%
2018/09/21	2	27.08	1	27.15	27.15	1	17,691	0.01%
2018/09/20	2	26.95	9	27.07	27.00	-7	17,642	-0.04%
2018/09/19	15	26.88	28	26.81	27.00	-13	17,714	-0.07%
2018/09/18	10	26.58	19	26.65	26.80	-9	17,619	-0.05%
2018/09/17	1	26.15	30	26.25	26.40	-29	17,314	-0.17%
2018/09/14	1	26.00	1	26.05	25.95	0	17,104	0.00%
2018/09/13	61	25.99	0	0.00	26.10	61	17,261	0.35%
2018/09/12	4.5	25.98	6	25.90	26.00	-1.5	17,311	-0.01%
2018/09/11	0	0.00	2	25.90	26.00	-2	17,518	-0.01%
2018/09/10	46	25.75	1	25.75	25.80	45	17,745	0.25%
2018/09/06	17	25.61	10	25.78	25.90	7	18,201	0.04%
2018/09/05	43	25.90	0	0.00	25.70	43	18,304	0.23%
2018/09/04	0	0.00	10	25.99	26.05	-10	18,536	-0.05%
2018/08/31	1	25.65	3	25.75	25.80	-2	18,988	-0.01%
2018/08/30	7	25.73	0	0.00	25.80	7	19,107	0.04%
2018/08/29	0	0.00	3	25.80	25.85	-3	19,301	-0.02%
2018/08/28	16	25.88	0	0.00	25.90	16	19,401	0.08%
2018/08/27	3	25.88	0	0.00	25.80	3	19,541	0.02%
2018/08/23	7	25.99	0	0.00	26.10	7	20,727	0.03%
2018/08/22	6	25.82	1	25.90	25.95	5	21,190	0.02%
2018/08/21	5	25.70	10	25.74	25.85	-5	21,207	-0.02%
2018/08/20	5	25.50	2	25.50	25.50	3	21,235	0.01%
2018/08/17	1	25.55	11	25.58	25.55	-10	21,188	-0.05%
2018/08/16	26	25.41	1	25.50	25.35	25	21,212	0.12%
2018/08/15	29	25.77	9	25.72	25.60	20	20,984	0.10%
2018/08/14	26	26.03	0	0.00	26.00	26	20,802	0.12%
2018/08/13	28	26.19	15	26.20	26.15	13	20,934	0.06%
2018/08/10	15	26.17	10	26.16	26.35	5	20,884	0.02%
2018/08/09	72	26.12	4	26.20	26.05	68	20,807	0.33%
2018/08/08	21	27.35	20	27.35	27.35	1	20,242	0.00%
2018/08/07	2	27.30	0	0.00	27.30	2	19,791	0.01%
2018/08/06	13	27.38	1.8	27.38	27.30	11.2	19,509	0.06%
2018/08/03	2	27.40	0	0.00	27.35	2	19,296	0.01%
2018/08/02	4	27.34	1	27.45	27.35	3	19,020	0.02%
2018/08/01	0	0.00	26.5	27.32	27.45	-26.5	18,801	-0.14%
2018/07/31	21	27.20	1.1	27.25	27.25	19.9	18,719	0.11%
2018/07/30	0	0.00	0.5	27.25	27.25	-0.5	18,311	0.00%
2018/07/27	11.9	27.29	23	27.29	27.25	-11.1	18,238	-0.06%
2018/07/26	51	27.20	10	27.29	27.35	41	18,172	0.23%
2018/07/25	71	27.22	14	27.21	27.20	57	18,263	0.31%
2018/07/24	1	27.00	5	27.02	27.10	-4	18,258	-0.02%
2018/07/23	0	0.00	4	27.05	26.95	-4	18,223	-0.02%
2018/07/20	13	26.95	3	27.00	26.90	10	18,258	0.05%
2018/07/19	9	26.97	0	0.00	26.85	9	18,344	0.05%
2018/07/18	3	26.85	3.1	26.94	27.00	-0.1	18,634	0.00%
2018/07/17	4	26.91	1.1	26.95	26.95	2.9	18,668	0.02%
2018/07/16	6	27.04	6	27.07	26.80	0	18,590	0.00%
2018/07/13	1	26.90	7	26.88	27.00	-6	18,701	-0.03%
2018/07/12	15	26.63	12	26.82	26.85	3	18,855	0.02%
2018/07/11	1	26.50	0	0.00	26.55	1	18,861	0.01%
2018/07/10	10	26.63	10	26.60	26.70	0	18,864	0.00%
2018/07/09	0	0.00	20	26.59	26.55	-20	18,686	-0.11%
2018/07/06	1	26.20	101	26.30	26.45	-100	18,784	-0.53%	大賣/
2018/07/05	20	26.39	0	0.00	26.50	20	18,587	0.11%
2018/07/04	2	26.48	16	26.60	26.50	-14	18,733	-0.07%
2018/07/03	17	26.36	0	0.00	26.40	17	18,823	0.09%
2018/07/02	2	26.55	1	26.75	26.50	1	18,808	0.01%
2018/06/29	2	26.30	19	26.76	26.90	-17	18,714	-0.09%
2018/06/28	19	26.46	0	0.00	26.30	19	18,358	0.10%
2018/06/27	6	26.68	23	26.75	26.65	-17	18,019	-0.09%
2018/06/26	1.2	26.69	16	26.68	26.65	-14.8	18,016	-0.08%
2018/06/25	5	26.46	2	26.63	26.55	3	17,988	0.02%
2018/06/22	67	26.66	1	26.65	26.60	66	17,990	0.37%
2018/06/21	8	26.66	0	0.00	26.60	8	17,745	0.05%
2018/06/20	0	0.00	8	26.66	26.60	-8	17,816	-0.04%
2018/06/19	26	26.46	0.5	26.50	26.35	25.5	17,676	0.14%
2018/06/15	15	26.55	0	0.00	26.75	15	17,378	0.09%
2018/06/14	1	26.60	0	0.00	26.60	1	17,050	0.01%
2018/06/13	7	26.72	0	0.00	26.75	7	16,862	0.04%
2018/06/12	7	26.77	0.1	26.75	26.75	6.9	16,992	0.04%
2018/06/11	6	26.88	1	26.95	26.95	5	16,674	0.03%
2018/06/08	8.2	27.04	3	27.05	27.10	5.2	16,438	0.03%
2018/06/07	10	27.28	0	0.00	27.35	10	16,439	0.06%
2018/06/06	30	27.40	11	27.40	27.40	19	16,447	0.12%
2018/06/05	2	27.08	18	27.27	27.35	-16	16,212	-0.10%
2018/06/04	1	26.75	10	26.98	27.10	-9	16,018	-0.06%
2018/06/01	4	26.29	9	26.61	26.70	-5	16,023	-0.03%
2018/05/31	4	26.26	1	26.45	26.25	3	15,814	0.02%
2018/05/30	11	26.37	10	26.25	26.35	1	14,888	0.01%
2018/05/29	7	26.91	10.2	26.95	26.90	-3.2	14,413	-0.02%
2018/05/28	0	0.00	14	27.14	27.15	-14	14,386	-0.10%
2018/05/25	5	26.89	1	26.85	26.85	4	14,436	0.03%
2018/05/24	6	26.79	11	27.02	27.05	-5	14,362	-0.03%
2018/05/23	1	26.80	26	26.94	26.90	-25	14,367	-0.17%
2018/05/22	15	26.91	10	27.00	26.80	5	14,404	0.03%
2018/05/21	6	26.95	12	27.01	27.00	-6	14,468	-0.04%
2018/05/18	3	26.45	51	26.69	26.70	-48	14,358	-0.33%
2018/05/17	1	26.45	13	26.51	26.45	-12	14,343	-0.08%
2018/05/16	1	26.40	2	26.45	26.45	-1	14,222	-0.01%
2018/05/15	6	26.43	1	26.40	26.30	5	14,371	0.03%
2018/05/14	6.1	26.52	12	26.53	26.50	-5.9	14,728	-0.04%
2018/05/11	0	0.00	25	26.30	26.40	-25	14,747	-0.17%
2018/05/10	4	26.14	20	26.10	26.10	-16	14,667	-0.11%
2018/05/09	3	26.10	8	26.18	26.15	-5	14,556	-0.03%
2018/05/08	5	26.01	19	26.19	26.20	-14	14,534	-0.10%
2018/05/07	1	25.90	22	26.06	26.00	-21	14,407	-0.15%
2018/05/04	8	25.89	2	25.90	25.80	6	14,377	0.04%
2018/05/03	7	26.09	6	26.11	26.10	1	14,275	0.01%
2018/05/02	9	26.20	0	0.00	26.25	9	14,358	0.06%
2018/04/30	0	0.00	60	26.03	26.25	-60	14,330	-0.42%
2018/04/27	3	25.87	99	25.90	26.00	-96	14,363	-0.67%
2018/04/26	2	25.88	1	25.95	25.95	1	14,441	0.01%
2018/04/25	7	25.76	2	25.95	26.00	5	14,759	0.03%
2018/04/24	2.1	25.80	29	25.88	25.90	-26.9	15,016	-0.18%
2018/04/23	0	0.00	24	25.71	25.80	-24	14,880	-0.16%
2018/04/20	5	25.65	0	0.00	25.70	5	15,072	0.03%
2018/04/19	0	0.00	15	25.56	25.75	-15	15,333	-0.10%
2018/04/18	30	25.29	0	0.00	25.20	30	15,220	0.20%
2018/04/17	6	25.39	1	25.35	25.35	5	15,217	0.03%
2018/04/16	4	25.53	20	25.60	25.65	-16	15,449	-0.10%
2018/04/13	1	25.60	0	0.00	25.60	1	15,612	0.01%
2018/04/12	2	25.55	3	25.65	25.65	-1	15,740	-0.01%
2018/04/11	2.9	25.53	5	25.55	25.50	-2.1	15,782	-0.01%
2018/04/10	5	25.50	7	25.54	25.65	-2	15,774	-0.01%
2018/04/09	1	25.35	3	25.43	25.45	-2	15,749	-0.01%
2018/04/03	0	0.00	8	25.30	25.25	-8	15,734	-0.05%
2018/03/31	0	0.00	1	25.20	25.20	-1	15,728	-0.01%
2018/03/30	1	25.15	1	25.10	25.10	0	15,729	0.00%
2018/03/29	6	25.08	1	25.05	25.05	5	15,608	0.03%
2018/03/28	3	25.17	1	25.05	25.05	2	15,312	0.01%
2018/03/27	90	25.35	4	25.38	25.40	86	15,155	0.57%
2018/03/26	2	25.08	5	25.20	25.15	-3	15,074	-0.02%
2018/03/23	3	25.18	1	25.20	25.20	2	15,063	0.01%
2018/03/22	3	25.43	0	0.00	25.40	3	15,035	0.02%
2018/03/21	0	0.00	1	25.35	25.35	-1	14,895	-0.01%
2018/03/20	8	25.31	2	25.40	25.35	6	15,086	0.04%
2018/03/19	11	25.35	3	25.45	25.45	8	15,040	0.05%
2018/03/16	0	0.00	8	25.31	25.50	-8	15,091	-0.05%
2018/03/15	6	25.25	0	25.20	25.10	6	14,898	0.04%
2018/03/14	11	25.42	2	25.28	25.30	9	14,896	0.06%
2018/03/13	6	25.43	22.4	25.63	25.65	-16.4	14,951	-0.11%
2018/03/12	0	0.00	23	25.36	25.45	-23	14,878	-0.15%
2018/03/09	0	0.00	25	24.95	24.95	-25	14,827	-0.17%
2018/03/07	30	24.75	5	24.55	24.50	25	14,924	0.17%
2018/03/06	3	25.00	17	25.01	24.85	-14	14,817	-0.09%
2018/03/05	13.2	24.84	35	25.05	24.75	-21.8	15,176	-0.14%
2018/03/01	1	24.90	6	25.13	25.10	-5	15,275	-0.03%
2018/02/26	0	0.00	6	25.10	25.00	-6	15,119	-0.04%
2018/02/23	0	0.00	4	24.94	25.00	-4	15,098	-0.03%
2018/02/22	0	0.00	4.1	24.50	24.75	-4.1	15,186	-0.03%
2018/02/21	2	24.50	2	24.40	24.70	0	15,238	0.00%
2018/02/12	58	24.05	0	0.00	24.15	58	15,114	0.38%
2018/02/09	6	23.94	17	23.90	23.95	-11	14,961	-0.07%
2018/02/08	5	24.30	0	0.00	24.10	5	14,808	0.03%
2018/02/07	38	24.26	0	0.00	24.10	38	14,746	0.26%
2018/02/06	136	24.11	4	23.90	24.00	132	14,471	0.91%	大買/鉅額交易
2018/02/05	0	0.00	5	25.00	25.00	-5	13,932	-0.04%
2018/02/02	1	25.25	20	25.20	25.30	-19	13,770	-0.14%
2018/02/01	0	0.00	4	25.43	25.40	-4	13,686	-0.03%
2018/01/31	1	25.20	2	25.28	25.30	-1	13,708	-0.01%
2018/01/30	19	25.46	0	0.00	25.40	19	13,716	0.14%
2018/01/29	2	25.55	1	25.70	25.70	1	13,726	0.01%
2018/01/26	11	25.45	2	25.55	25.60	9	13,693	0.07%
2018/01/25	10	25.50	2	25.60	25.60	8	13,758	0.06%
2018/01/24	30	25.12	0	0.00	25.30	30	13,653	0.22%
2018/01/23	47	25.32	5.1	25.35	25.40	41.9	13,653	0.31%
2018/01/22	2	25.35	23	25.45	25.50	-21	13,529	-0.16%
2018/01/19	6	25.23	28.5	25.37	25.55	-22.5	13,456	-0.17%
2018/01/18	5	25.70	54	25.79	25.80	-49	13,177	-0.37%
2018/01/17	1.1	25.75	28.1	25.80	25.85	-27	12,768	-0.21%
2018/01/16	8	25.88	5	25.98	25.85	3	12,568	0.02%
2018/01/15	20	25.46	26	25.62	25.95	-6	12,169	-0.05%
2018/01/12	3	25.38	2	25.45	25.35	1	11,888	0.01%
2018/01/11	4	25.19	8	25.33	25.40	-4	11,784	-0.03%
2018/01/10	6	25.28	189	25.19	25.35	-183	11,800	-1.55%	大賣/鉅額交易
2018/01/09	3	25.08	6	25.03	25.00	-3	11,545	-0.03%
2018/01/08	5	24.99	13	25.04	25.15	-8	11,383	-0.07%
2018/01/05	2	24.90	96.2	24.71	24.90	-94.2	11,178	-0.84%
2018/01/04	1	24.40	9	24.55	24.60	-8	11,052	-0.07%
2018/01/03	2	24.25	7	24.44	24.50	-5	11,122	-0.04%
2018/01/02	1	24.05	17	24.16	24.20	-16	10,905	-0.15%