兆豐金 (2886)-永豐金-桃園券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
40.85
漲跌
▲0.35
漲幅
+0.86%
成交量
16,472張
產業
上市金融類股
2981人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	40.80	22.7	41.03	40.85	-21.7	17,673	-0.12%
2024/05/14	14.5	40.68	25	40.65	40.50	-10.4	17,719	-0.06%
2024/05/13	30	41.00	2	41.02	41.05	28	17,788	0.16%
2024/05/10	2	40.68	3.2	40.91	40.95	-1.1	17,739	-0.01%
2024/05/09	1	40.60	1	40.70	40.65	0	17,745	0.00%
2024/05/08	10.1	41.00	8	41.01	41.10	2.1	17,851	0.01%
2024/05/07	0	0.00	6.6	40.91	40.95	-6.6	17,770	-0.04%
2024/05/06	0	0.00	74.3	40.76	41.15	-74.3	17,490	-0.43%
2024/05/03	2	40.20	8	40.21	40.05	-6	17,157	-0.03%
2024/05/02	1	40.00	13	40.11	39.95	-12	17,077	-0.07%
2024/04/30	24.5	40.09	2	40.18	40.00	22.5	16,897	0.13%
2024/04/29	0	0.00	83	39.98	40.10	-83	16,832	-0.49%
2024/04/26	21.1	39.01	0	0.00	39.10	21.1	16,610	0.13%
2024/04/25	29.2	39.03	1	39.05	39.00	28.2	16,611	0.17%
2024/04/24	49.9	39.57	2	39.45	39.35	47.9	16,453	0.29%
2024/04/23	0	39.90	46.4	40.00	40.00	-46.4	16,372	-0.28%
2024/04/22	1.2	39.50	13.1	39.56	39.50	-11.9	16,309	-0.07%
2024/04/19	17.4	38.48	7	39.11	38.70	10.4	16,021	0.06%
2024/04/18	0.2	39.14	17	39.26	39.20	-16.8	15,430	-0.11%
2024/04/17	34	39.07	30	39.00	39.00	4	15,116	0.03%
2024/04/16	7.7	39.39	0.5	39.95	39.10	7.2	14,986	0.05%
2024/04/15	4	39.96	0	0.00	39.80	4	14,717	0.03%
2024/04/12	1	39.95	1	40.05	39.95	0	14,705	0.00%
2024/04/11	4.1	40.08	0	0.00	40.15	4.1	14,626	0.03%
2024/04/10	0.2	40.50	6	40.59	40.50	-5.8	14,593	-0.04%
2024/04/09	0	0.00	3.2	40.27	40.40	-3.2	14,693	-0.02%
2024/04/08	0	39.95	4	39.93	40.00	-4	14,704	-0.03%
2024/04/03	28.4	39.90	6	39.88	39.75	22.4	14,680	0.15%
2024/04/02	11.8	40.45	3.3	40.39	40.30	8.6	14,540	0.06%
2024/04/01	0	0.00	12.2	40.69	40.65	-12.2	14,572	-0.08%
2024/03/29	1	40.35	2.1	40.34	40.55	-1.1	14,511	-0.01%
2024/03/28	1.1	40.20	0	0.00	40.25	1.1	14,565	0.01%
2024/03/27	5	40.35	9	40.55	40.50	-4	14,727	-0.03%
2024/03/26	0	0.00	16	40.42	40.55	-16	15,005	-0.11%
2024/03/25	3.1	39.82	6.3	40.05	40.00	-3.2	15,195	-0.02%
2024/03/22	4.6	40.29	18.7	40.27	40.10	-14.2	15,405	-0.09%
2024/03/21	3.3	40.34	15	40.49	40.60	-11.7	15,569	-0.08%
2024/03/20	0	40.15	5	40.53	40.15	-5	15,648	-0.03%
2024/03/19	7.3	40.41	1	40.35	40.20	6.2	15,610	0.04%
2024/03/18	3.1	40.46	1.3	40.63	40.60	1.8	15,526	0.01%
2024/03/15	2.2	40.46	0.2	40.45	40.90	2	15,449	0.01%
2024/03/14	3	40.68	5.5	40.85	40.90	-2.5	15,200	-0.02%
2024/03/13	2.1	39.91	31.3	40.11	40.40	-29.2	15,074	-0.19%
2024/03/12	0.1	39.75	2.6	39.87	39.95	-2.5	14,927	-0.02%
2024/03/11	4.2	39.81	21.4	39.93	39.80	-17.2	14,916	-0.12%
2024/03/08	1.1	39.69	10.4	39.68	39.90	-9.2	14,852	-0.06%
2024/03/07	14.1	39.29	3.3	39.39	39.30	10.9	14,753	0.07%
2024/03/06	0.1	39.45	23.1	39.39	39.40	-23	14,805	-0.16%
2024/03/05	0.3	39.01	6.5	39.04	39.05	-6.2	15,071	-0.04%
2024/03/04	1.1	38.64	4.1	38.71	38.80	-3	15,081	-0.02%
2024/03/01	1	38.65	0	0.00	38.55	1	15,193	0.01%
2024/02/29	3.3	38.32	9.1	38.64	38.70	-5.8	15,352	-0.04%
2024/02/27	0.1	38.35	10.2	38.30	38.20	-10.1	15,108	-0.07%
2024/02/26	3.1	38.21	0.1	38.34	38.15	3	15,073	0.02%
2024/02/23	12.1	38.31	3	38.45	38.30	9.1	15,106	0.06%
2024/02/22	1.1	38.37	11	38.48	38.55	-9.9	15,450	-0.06%
2024/02/21	5.4	38.38	0	0.00	38.35	5.4	15,496	0.03%
2024/02/20	7	38.34	27	38.54	38.60	-20.1	15,621	-0.13%
2024/02/19	16.2	38.26	6	38.28	38.40	10.2	15,715	0.06%
2024/02/16	10.3	37.85	4	38.04	37.90	6.3	15,935	0.04%
2024/02/15	7.9	37.75	10.1	37.90	37.80	-2.2	15,919	-0.01%
2024/02/05	13.2	37.69	0	0.00	37.60	13.2	15,773	0.08%
2024/02/02	1.2	37.85	1.6	37.92	37.90	-0.4	15,618	0.00%
2024/02/01	6.2	37.72	2.5	37.74	37.90	3.7	15,619	0.02%
2024/01/31	22.7	37.65	15.6	37.63	37.65	7.2	15,520	0.05%
2024/01/30	13.2	38.02	10	38.11	37.90	3.2	15,321	0.02%
2024/01/29	0.1	38.35	0.1	38.40	38.35	0	15,388	0.00%
2024/01/26	2	37.80	2.1	38.35	38.35	-0.1	15,517	0.00%
2024/01/25	17.2	37.87	0	0.00	37.80	17.2	15,589	0.11%
2024/01/24	8.1	37.91	0.2	38.05	37.85	7.9	15,625	0.05%
2024/01/23	13.3	37.90	1	37.95	37.85	12.3	15,667	0.08%
2024/01/22	3.1	38.15	0.1	38.00	38.10	3	15,724	0.02%
2024/01/19	4.4	37.63	0	0.00	37.90	4.4	15,657	0.03%
2024/01/18	3.2	37.54	1.9	37.74	37.80	1.3	15,700	0.01%
2024/01/17	52.3	37.82	0	0.00	37.30	52.3	15,688	0.33%
2024/01/16	2.4	38.57	3	38.87	38.60	-0.6	15,125	0.00%
2024/01/15	0	0.00	16	39.12	38.90	-16	15,031	-0.11%
2024/01/12	11.1	38.90	9	39.00	39.05	2.1	15,260	0.01%
2024/01/11	5	39.25	0	0.00	39.20	5	15,369	0.03%
2024/01/10	0	0.00	0.8	39.32	39.35	-0.8	15,431	-0.01%
2024/01/09	4	39.40	25.1	39.49	39.45	-21.1	15,441	-0.14%
2024/01/08	0	0.00	9	39.39	39.45	-9	15,490	-0.06%
2024/01/05	0	0.00	1	39.05	38.95	-1	15,419	-0.01%
2024/01/03	6.1	38.73	0	0.00	38.65	6.1	16,112	0.04%
2024/01/02	0.1	39.15	7.3	39.22	39.30	-7.2	16,065	-0.04%
2023/12/29	0	0.00	5	39.20	39.20	-5	16,218	-0.03%
2023/12/28	0	0.00	5.1	39.16	39.20	-5.1	16,447	-0.03%
2023/12/27	9	38.80	8	38.90	39.00	1	16,501	0.01%
2023/12/26	3.5	38.72	0	0.00	38.80	3.5	16,510	0.02%
2023/12/25	1.1	38.26	3.4	38.62	38.80	-2.3	16,545	-0.01%
2023/12/22	5.3	38.20	2.1	38.35	38.35	3.3	16,552	0.02%
2023/12/21	26.5	38.30	0	0.00	38.30	26.5	16,414	0.16%
2023/12/20	26.1	38.73	0	0.00	38.75	26.1	16,221	0.16%
2023/12/19	2.9	39.08	2.2	39.31	39.15	0.7	15,937	0.00%
2023/12/18	6.1	39.05	11	39.44	39.05	-4.9	15,851	-0.03%
2023/12/15	5	39.30	8	39.56	39.35	-3	15,632	-0.02%
2023/12/14	0.2	39.30	9	39.41	39.55	-8.8	15,426	-0.06%
2023/12/13	7.1	38.87	0	0.00	38.90	7.1	15,271	0.05%
2023/12/12	9.3	38.91	9.1	39.28	39.30	0.2	15,627	0.00%
2023/12/11	3.4	38.87	0	0.00	38.90	3.4	15,738	0.02%
2023/12/08	6	38.99	8.4	39.06	39.25	-2.4	15,673	-0.01%
2023/12/07	4.2	39.30	0.3	39.25	39.00	3.9	15,646	0.03%
2023/12/06	1.1	39.34	5	39.31	39.50	-3.9	15,568	-0.03%
2023/12/05	1.1	38.76	0	0.00	38.95	1.1	15,451	0.01%
2023/12/04	7.1	38.87	30.3	38.96	39.00	-23.3	15,441	-0.15%
2023/12/01	51.9	38.77	26	38.70	38.65	25.9	15,390	0.17%
2023/11/30	2.1	39.28	4.6	39.37	39.50	-2.5	15,252	-0.02%
2023/11/29	3.8	39.26	62	39.55	39.15	-58.2	14,752	-0.39%
2023/11/28	0	0.00	20	39.93	39.65	-20	14,596	-0.14%
2023/11/27	0	0.00	3.4	39.95	39.50	-3.4	14,793	-0.02%
2023/11/24	0	0.00	0.1	39.60	39.50	-0.1	14,710	0.00%
2023/11/22	0.1	39.75	23.3	39.76	39.85	-23.1	14,889	-0.16%
2023/11/21	0	0.00	21	39.66	39.85	-21	14,979	-0.14%
2023/11/20	52	39.10	5.7	39.18	39.20	46.3	14,849	0.31%
2023/11/17	20	39.50	14.7	39.41	39.20	5.3	14,847	0.04%
2023/11/16	0.9	38.95	28.1	39.03	39.20	-27.2	14,951	-0.18%
2023/11/15	1.3	38.55	21.4	38.80	38.90	-20.1	14,922	-0.13%
2023/11/14	0.1	38.45	5	38.42	38.55	-5	14,816	-0.03%
2023/11/13	1	38.25	15	38.41	38.50	-14	15,132	-0.09%
2023/11/10	15	38.38	0	38.45	38.40	15	15,575	0.10%
2023/11/09	0	38.60	13	38.67	38.60	-13	15,772	-0.08%
2023/11/08	0	0.00	36.4	38.61	38.60	-36.4	16,081	-0.23%
2023/11/07	5.2	38.50	19	38.52	38.60	-13.8	16,234	-0.08%
2023/11/06	1	38.40	66.5	38.57	38.55	-65.5	16,788	-0.39%
2023/11/03	0	0.00	11.2	38.09	38.25	-11.2	17,039	-0.07%
2023/11/02	0	0.00	59.4	37.52	37.80	-59.4	17,100	-0.35%
2023/11/01	12.2	36.60	0	0.00	36.65	12.2	17,099	0.07%
2023/10/31	0.1	36.70	4	36.75	36.70	-3.9	17,296	-0.02%
2023/10/30	21.6	36.44	1	36.45	36.55	20.6	17,622	0.12%
2023/10/27	22	36.80	0	0.00	36.95	22	17,666	0.12%
2023/10/26	17.1	36.42	7	36.61	36.40	10.1	17,770	0.06%
2023/10/25	21.6	36.90	4	36.95	36.85	17.6	17,731	0.10%
2023/10/24	11.2	36.90	1	37.10	37.25	10.2	17,783	0.06%
2023/10/23	9.7	37.15	0	0.00	37.10	9.7	17,845	0.05%
2023/10/20	44.3	37.38	4	37.56	37.50	40.2	17,753	0.23%
2023/10/19	15.1	38.25	5.1	38.34	38.35	10.1	17,724	0.06%
2023/10/18	0.1	38.61	2.1	38.65	38.85	-2	17,835	-0.01%
2023/10/17	4	38.49	1.6	38.54	38.75	2.4	18,022	0.01%
2023/10/16	3	38.30	4.9	38.73	38.80	-1.9	18,266	-0.01%
2023/10/13	13.1	38.35	4.1	38.65	38.50	9	18,569	0.05%
2023/10/12	1.2	38.53	11.1	38.56	38.95	-9.9	18,639	-0.05%
2023/10/11	0.1	38.14	15.9	38.25	38.50	-15.9	18,805	-0.08%
2023/10/06	0.4	37.50	3	37.43	37.50	-2.6	18,386	-0.01%
2023/10/05	0	37.05	1.1	37.40	37.50	-1	18,464	-0.01%
2023/10/04	27.7	36.88	2	36.95	36.85	25.7	18,375	0.14%
2023/10/03	0	37.55	0.2	37.74	37.65	-0.1	18,307	0.00%
2023/10/02	1.2	37.56	0.3	37.65	37.60	0.9	18,383	0.00%
2023/09/28	1	37.70	0	0.00	37.70	1	18,603	0.01%
2023/09/27	1.2	37.56	1	37.60	37.70	0.2	18,683	0.00%
2023/09/26	0	37.90	5	37.80	37.85	-5	18,699	-0.03%
2023/09/25	1	37.75	4	37.94	38.00	-3	18,740	-0.02%
2023/09/22	1	37.65	4.5	37.73	37.80	-3.5	18,886	-0.02%
2023/09/21	3.7	37.27	0.1	37.45	37.40	3.7	19,132	0.02%
2023/09/20	1	37.85	1.3	37.82	37.85	-0.3	19,056	0.00%
2023/09/19	5.2	37.85	2.4	37.92	37.80	2.8	19,041	0.01%
2023/09/18	1.1	37.83	10.8	37.81	37.85	-9.7	19,458	-0.05%
2023/09/15	1.1	37.42	5.7	37.61	37.55	-4.6	19,904	-0.02%
2023/09/14	5.2	37.05	39.1	37.14	37.50	-33.9	20,118	-0.17%
2023/09/13	10.3	36.50	6	36.60	36.60	4.3	20,615	0.02%
2023/09/12	0.1	36.30	26	36.51	36.55	-26	21,369	-0.12%
2023/09/11	5	36.20	3	36.22	36.20	2	21,421	0.01%
2023/09/08	2.1	35.90	4.1	35.95	36.10	-2	21,446	-0.01%
2023/09/07	2.3	36.00	0	0.00	35.85	2.3	21,518	0.01%
2023/09/06	14	35.65	0	0.00	35.55	14	21,561	0.06%
2023/09/05	5.1	36.05	0	0.00	36.00	5.1	21,536	0.02%
2023/09/04	1	36.15	1	36.10	36.20	0	21,582	0.00%
2023/09/01	4	36.00	1.3	36.16	36.00	2.7	21,781	0.01%
2023/08/31	11.4	36.02	0	0.00	35.90	11.4	21,912	0.05%
2023/08/30	5.1	36.39	2	36.50	36.45	3.1	21,926	0.01%
2023/08/29	5.2	36.25	4	36.36	36.60	1.2	22,085	0.01%
2023/08/28	10.2	36.30	2	36.33	36.20	8.2	22,043	0.04%
2023/08/25	14.2	35.71	11	35.89	35.65	3.2	23,055	0.01%
2023/08/24	16.5	35.54	1	35.85	35.85	15.5	23,169	0.07%
2023/08/23	10.3	35.33	0	0.00	35.30	10.3	23,178	0.04%
2023/08/22	21.5	35.30	0.1	35.30	35.30	21.4	23,393	0.09%
2023/08/21	8.1	35.60	20.2	35.58	35.60	-12.1	23,406	-0.05%
2023/08/18	29.3	35.74	2	36.10	35.70	27.3	23,507	0.12%
2023/08/17	18.4	35.49	2	35.50	35.65	16.4	23,564	0.07%
2023/08/16	38.3	35.80	6	35.68	35.80	32.3	23,481	0.14%
2023/08/15	12.7	36.71	0	37.05	36.60	12.7	23,258	0.05%
2023/08/14	22.6	36.76	3.2	37.22	37.05	19.4	23,301	0.08%
2023/08/11	14.8	37.71	0	0.00	37.65	14.8	23,226	0.06%
2023/08/10	67.6	37.97	17	38.08	38.10	50.6	23,226	0.22%
2023/08/09	6.3	39.59	36.6	39.67	39.95	-30.2	22,699	-0.13%
2023/08/08	3.5	39.78	19.3	39.77	39.70	-15.8	22,368	-0.07%
2023/08/07	3	39.80	14	39.94	39.95	-11	22,204	-0.05%
2023/08/04	5.5	39.33	0	39.40	39.60	5.4	22,156	0.02%
2023/08/02	42.3	39.99	5	39.80	39.60	37.3	22,017	0.17%
2023/08/01	0.1	40.32	24	40.49	40.60	-23.9	21,645	-0.11%
2023/07/31	6.2	40.09	2	40.30	40.25	4.2	21,455	0.02%
2023/07/28	7.1	39.87	7.1	40.09	40.05	-0.1	21,395	0.00%
2023/07/27	5.1	40.13	20	40.13	40.10	-14.9	21,291	-0.07%
2023/07/26	0	0.00	5.2	39.47	39.65	-5.2	21,117	-0.02%
2023/07/25	0.2	39.03	2	39.05	39.15	-1.9	21,019	-0.01%
2023/07/24	10.1	38.86	10	39.15	39.00	0.1	21,001	0.00%
2023/07/21	5	39.24	9	39.20	39.35	-4	20,838	-0.02%
2023/07/20	1.1	39.44	10.3	39.36	39.35	-9.2	20,622	-0.04%
2023/07/19	5.1	38.93	0.4	39.10	38.85	4.8	20,258	0.02%
2023/07/18	1	38.90	11.5	39.00	39.30	-10.5	19,941	-0.05%
2023/07/17	1.2	38.81	15	38.92	38.90	-13.8	19,518	-0.07%
2023/07/14	0	0.00	3.1	38.60	38.90	-3.1	19,445	-0.02%
2023/07/13	3.1	38.07	4	38.17	38.10	-0.9	19,291	0.00%
2023/07/12	1.4	38.02	14.1	37.82	38.20	-12.7	19,212	-0.07%
2023/07/11	1.1	37.26	15	37.41	37.65	-13.9	19,165	-0.07%
2023/07/10	14.5	36.97	2	37.33	36.85	12.5	19,130	0.07%
2023/07/07	19.6	37.05	29.5	37.25	37.30	-10	18,927	-0.05%
2023/07/06	47.6	37.70	17.4	37.41	37.45	30.2	18,779	0.16%
2023/07/05	15.1	38.32	0.6	38.58	38.25	14.5	18,477	0.08%
2023/07/04	0	0.00	22	38.48	38.50	-22	18,339	-0.12%
2023/07/03	19.8	38.34	4.4	38.29	38.30	15.3	18,344	0.08%
2023/06/30	2.3	38.32	0.7	38.20	38.20	1.6	18,353	0.01%
2023/06/29	17	38.54	7.2	38.37	38.55	9.9	18,106	0.05%
2023/06/28	1	37.80	9	37.90	37.95	-8	17,841	-0.04%
2023/06/27	5.1	37.63	1	37.60	37.55	4.1	17,730	0.02%
2023/06/26	1	37.75	5.7	37.80	37.75	-4.7	17,674	-0.03%
2023/06/21	0	37.45	8	37.56	37.75	-8	17,161	-0.05%
2023/06/20	0.1	37.05	2	37.45	37.45	-2	16,697	-0.01%
2023/06/19	10.1	36.55	12.3	36.71	37.00	-2.2	16,116	-0.01%
2023/06/16	30	37.05	0	0.00	36.80	30	15,447	0.19%
2023/06/15	2.2	37.38	0	0.00	37.40	2.2	14,684	0.02%
2023/06/14	7.1	37.49	8.2	37.45	37.50	-1.1	14,689	-0.01%
2023/06/13	3.1	37.78	14	37.87	37.75	-11	14,804	-0.07%
2023/06/12	0	37.85	6.2	37.88	37.65	-6.1	14,842	-0.04%
2023/06/09	7	37.57	6.2	37.61	37.65	0.8	14,902	0.01%
2023/06/08	6	37.20	0.6	37.10	37.30	5.4	14,936	0.04%
2023/06/07	0	0.00	15.1	36.87	37.00	-15.1	14,963	-0.10%
2023/06/06	7.2	36.50	10	36.55	36.50	-2.8	14,914	-0.02%
2023/06/05	0.1	36.75	30.2	36.80	36.70	-30.1	14,944	-0.20%
2023/06/02	0.2	36.07	4.5	36.17	36.10	-4.4	14,646	-0.03%
2023/06/01	2	35.68	10.1	35.75	35.85	-8.1	14,499	-0.06%
2023/05/31	12	35.86	6.6	35.98	35.80	5.4	14,471	0.04%
2023/05/30	21	36.11	10.3	36.15	36.20	10.7	13,547	0.08%
2023/05/29	16.1	35.97	6.4	36.12	36.20	9.7	13,613	0.07%
2023/05/26	7.1	35.69	8.8	36.12	36.15	-1.7	13,663	-0.01%
2023/05/25	9.3	35.42	3.7	35.76	36.20	5.6	13,443	0.04%
2023/05/24	6.2	35.73	2.7	35.66	35.90	3.5	13,268	0.03%
2023/05/23	2	35.90	10.4	36.08	36.20	-8.4	13,034	-0.06%
2023/05/22	4	35.95	2.6	36.13	36.20	1.4	12,883	0.01%
2023/05/19	4	36.06	36	36.01	36.00	-32	12,639	-0.25%
2023/05/18	0.1	35.80	9	35.89	35.95	-8.9	12,805	-0.07%
2023/05/17	3	35.52	6.9	35.62	35.60	-3.9	12,683	-0.03%
2023/05/16	3	34.85	42.1	34.95	35.15	-39.1	12,549	-0.31%
2023/05/15	0	0.00	9.3	34.42	34.50	-9.3	12,561	-0.07%
2023/05/12	15	34.39	5	34.55	34.30	10	12,592	0.08%
2023/05/11	14.2	34.90	2	34.92	34.80	12.1	12,485	0.10%
2023/05/10	2	34.61	18.3	34.71	34.80	-16.3	12,598	-0.13%
2023/05/09	2.1	34.40	3.2	34.47	34.50	-1.2	12,570	-0.01%
2023/05/08	0	0.00	3.4	34.33	34.30	-3.4	12,549	-0.03%
2023/05/05	6	34.19	0	0.00	34.25	6	12,587	0.05%
2023/05/04	2	34.28	3	34.35	34.30	-1	12,849	-0.01%
2023/05/03	0.2	34.10	1	34.10	34.15	-0.8	12,946	-0.01%
2023/05/02	5	33.95	3	33.98	34.10	2	13,197	0.02%
2023/04/28	0	0.00	20.6	34.00	34.05	-20.6	13,735	-0.15%
2023/04/27	3.2	33.78	0	0.00	33.85	3.2	13,802	0.02%
2023/04/26	0.1	33.90	2	33.90	34.00	-2	13,872	-0.01%
2023/04/25	2	33.95	10	33.85	33.90	-8	13,859	-0.06%
2023/04/24	2.3	33.96	2.1	34.05	34.10	0.3	13,867	0.00%
2023/04/21	4.5	33.93	22	33.97	34.05	-17.5	13,960	-0.13%
2023/04/20	2.2	33.81	3.1	33.88	33.90	-0.9	14,036	-0.01%
2023/04/19	31.6	34.21	3.7	34.12	34.05	28	14,263	0.20%
2023/04/18	14.1	34.11	105.1	34.10	34.20	-91	14,198	-0.64%	大賣/
2023/04/17	5.5	33.42	1	33.45	33.45	4.5	14,151	0.03%
2023/04/14	15	33.25	4.9	33.33	33.45	10.1	14,201	0.07%
2023/04/13	0	0.00	7.5	33.28	33.30	-7.5	14,120	-0.05%
2023/04/12	10.8	33.13	1.1	33.19	33.15	9.7	14,095	0.07%
2023/04/11	16	33.09	19.1	33.13	33.15	-3.1	14,175	-0.02%
2023/04/10	2	33.05	4.3	33.00	33.00	-2.3	14,129	-0.02%
2023/04/07	3.1	32.76	5	32.70	32.80	-1.9	14,130	-0.01%
2023/04/06	1	33.05	3	33.00	33.00	-2	14,133	-0.01%
2023/03/31	0.3	33.00	0	0.00	33.00	0.3	14,047	0.00%
2023/03/30	1	32.70	0	0.00	32.70	1	13,920	0.01%
2023/03/29	0	32.85	2	32.80	32.80	-2	13,958	-0.01%
2023/03/28	3.1	33.00	5	33.12	32.85	-1.9	14,078	-0.01%
2023/03/27	5.1	32.91	10	33.00	33.05	-4.9	14,139	-0.03%
2023/03/24	5.8	32.92	3	33.08	33.10	2.8	14,325	0.02%
2023/03/23	2.1	32.76	11	32.98	33.15	-8.9	14,387	-0.06%
2023/03/22	2	32.68	5.1	32.67	32.70	-3.1	14,542	-0.02%
2023/03/21	1	32.20	6.1	32.19	32.20	-5.1	14,762	-0.03%
2023/03/20	0	0.00	2.2	31.96	32.00	-2.2	14,798	-0.01%
2023/03/17	6.2	31.91	10.3	31.86	31.75	-4.1	14,817	-0.03%
2023/03/16	12.5	31.61	5.1	31.74	31.65	7.4	14,785	0.05%
2023/03/15	15.5	32.26	5	32.27	32.00	10.5	14,750	0.07%
2023/03/14	10.6	32.27	4	32.20	32.10	6.6	14,753	0.04%
2023/03/13	5.2	32.39	11	32.42	32.55	-5.8	14,625	-0.04%
2023/03/10	28.7	32.69	1	32.75	32.65	27.7	14,645	0.19%
2023/03/09	45.4	32.99	1	33.10	32.95	44.4	14,749	0.30%
2023/03/08	10	33.36	7.1	33.39	33.30	2.9	15,331	0.02%
2023/03/07	0.4	33.13	1.1	33.15	33.15	-0.7	15,349	0.00%
2023/03/06	2	32.83	2.3	33.09	32.95	-0.3	15,488	0.00%
2023/03/03	16.2	32.83	2	32.90	32.80	14.2	15,532	0.09%
2023/03/02	19.4	33.06	0	0.00	32.95	19.4	15,707	0.12%
2023/03/01	13.5	32.91	3	33.40	33.70	10.5	15,720	0.07%
2023/02/24	15.4	33.40	5	33.35	33.30	10.4	15,527	0.07%
2023/02/23	2.2	33.66	0	0.00	33.65	2.2	15,376	0.01%
2023/02/22	4.3	33.47	3.1	33.52	33.80	1.3	15,585	0.01%
2023/02/21	3.1	33.67	1.2	33.71	33.65	1.9	15,604	0.01%
2023/02/20	4.1	33.86	4.1	33.83	34.05	0	15,875	0.00%
2023/02/17	5.2	33.45	4.3	33.50	33.50	0.9	16,016	0.01%
2023/02/16	3	33.52	3	33.78	33.40	0	16,297	0.00%
2023/02/15	1.2	33.39	4.1	33.40	33.40	-2.9	16,273	-0.02%
2023/02/14	9	33.39	76.4	33.50	33.55	-67.4	16,268	-0.41%
2023/02/13	1.2	32.95	38.4	33.13	33.30	-37.2	16,281	-0.23%
2023/02/10	38.4	32.52	12.1	32.63	32.60	26.3	16,211	0.16%
2023/02/09	1	32.15	0	0.00	32.10	1	16,282	0.01%
2023/02/08	7.4	32.14	0.1	32.25	32.15	7.3	16,434	0.04%
2023/02/07	5.1	32.15	0	0.00	32.25	5.1	16,442	0.03%
2023/02/06	4.5	32.31	8	32.25	32.10	-3.5	16,602	-0.02%
2023/02/03	12.1	32.46	6	32.45	32.45	6.1	16,761	0.04%
2023/02/02	2.2	32.52	3.1	32.65	32.85	-0.9	16,812	-0.01%
2023/02/01	11.1	32.25	4	32.20	32.60	7.1	16,658	0.04%
2023/01/31	8.5	32.23	0	0.00	31.95	8.5	16,717	0.05%
2023/01/30	2	32.35	11.1	32.42	32.60	-9.1	16,634	-0.05%
2023/01/17	7.2	31.92	9.1	31.96	32.00	-1.9	16,306	-0.01%
2023/01/16	1	31.95	7.8	31.91	32.00	-6.8	16,381	-0.04%
2023/01/13	0	31.70	0	0.00	31.65	0	16,508	0.00%
2023/01/12	15	31.44	0	0.00	31.45	15	16,953	0.09%
2023/01/11	6.2	31.55	1.1	31.56	31.45	5.1	17,110	0.03%
2023/01/10	1.2	31.60	7	31.64	31.75	-5.8	17,218	-0.03%
2023/01/09	3	31.57	19	31.53	31.70	-16	17,325	-0.09%
2023/01/06	7.3	30.93	3.2	31.01	30.95	4.1	17,451	0.02%
2023/01/05	1.1	30.84	12	30.90	31.10	-10.9	17,784	-0.06%
2023/01/04	53.5	30.35	0	0.00	30.40	53.5	17,687	0.30%
2023/01/03	7	30.14	2	30.48	30.50	5	17,997	0.03%
2022/12/30	0	0.00	13.1	30.49	30.35	-13.1	18,034	-0.07%
2022/12/29	15.2	30.20	0	0.00	30.25	15.2	18,080	0.08%
2022/12/28	5.3	30.53	0	0.00	30.50	5.3	18,140	0.03%
2022/12/27	1.2	30.67	0	0.00	30.65	1.2	18,372	0.01%
2022/12/26	0.1	30.60	0.1	30.65	30.70	0.1	18,666	0.00%
2022/12/23	4	30.49	4	30.50	30.55	0	19,127	0.00%
2022/12/22	2.1	30.75	1	30.70	30.85	1.1	19,547	0.01%
2022/12/21	6.1	30.49	1	30.50	30.50	5.1	20,038	0.03%
2022/12/20	8.2	30.44	3.4	30.44	30.65	4.8	20,406	0.02%
2022/12/19	11.3	30.59	0	0.00	30.65	11.3	20,429	0.06%
2022/12/16	8.2	30.81	0	0.00	30.80	8.2	20,388	0.04%
2022/12/15	5	31.11	0	0.00	31.15	5	20,411	0.02%
2022/12/14	2	31.15	4.8	31.25	31.20	-2.8	20,514	-0.01%
2022/12/13	7.5	30.81	1	30.90	30.80	6.5	20,352	0.03%
2022/12/12	1.1	31.05	2	31.05	31.15	-0.9	20,133	0.00%
2022/12/09	0.2	31.18	0	0.00	31.15	0.2	20,470	0.00%
2022/12/08	9.2	30.93	0	0.00	31.10	9.2	20,527	0.04%
2022/12/07	6.1	31.04	5.2	31.08	30.95	0.9	20,524	0.00%
2022/12/06	11.1	31.02	0.1	31.25	30.95	11	20,487	0.05%
2022/12/05	3.2	31.11	1	31.20	31.05	2.2	20,419	0.01%
2022/12/02	24.4	31.16	1	31.35	31.10	23.4	20,398	0.11%
2022/12/01	8.9	31.62	6	31.91	31.55	2.9	20,356	0.01%
2022/11/30	6	31.70	3.4	31.75	32.00	2.7	20,110	0.01%
2022/11/29	8	31.34	2	31.35	31.50	6	19,455	0.03%
2022/11/28	6.5	30.91	7	31.11	30.95	-0.5	19,341	0.00%
2022/11/25	56	31.30	14.1	31.32	31.35	42	19,307	0.22%
2022/11/24	4.6	31.35	32.7	31.47	31.65	-28.1	19,324	-0.15%
2022/11/23	4.1	31.11	24	31.23	31.10	-19.9	19,207	-0.10%
2022/11/22	3.1	30.79	3.1	30.87	30.90	0.1	19,133	0.00%
2022/11/21	2.3	30.38	9	30.52	30.55	-6.7	19,065	-0.04%
2022/11/18	43.2	30.22	0	0.00	30.20	43.2	19,009	0.23%
2022/11/17	9	30.61	3	30.60	30.85	6	18,811	0.03%
2022/11/16	28.2	30.90	5.1	31.20	30.85	23.1	18,830	0.12%
2022/11/15	2.8	31.08	0	0.00	31.15	2.8	18,676	0.02%
2022/11/14	12	31.22	11	31.24	31.30	1	18,526	0.01%
2022/11/11	0.1	30.70	4	30.76	30.85	-4	18,307	-0.02%
2022/11/10	11.3	30.02	3	29.98	30.00	8.3	18,057	0.05%
2022/11/09	1.4	30.51	152	30.45	30.50	-150.6	18,077	-0.83%	大賣/鉅額交易
2022/11/08	3.2	30.27	58	30.08	30.40	-54.8	18,099	-0.30%
2022/11/07	7.3	30.01	27.2	29.91	30.20	-19.9	18,153	-0.11%
2022/11/04	8	29.03	1	29.55	29.55	7	18,558	0.04%
2022/11/03	23.2	29.12	0	0.00	29.10	23.2	19,100	0.12%
2022/11/02	22.7	29.43	2	29.45	29.35	20.7	19,330	0.11%
2022/11/01	106.1	29.80	0	0.00	29.75	106.1	19,212	0.55%	大買/鉅額交易
2022/10/31	2	29.95	6.2	30.12	29.90	-4.2	19,108	-0.02%
2022/10/28	7.1	29.79	2	29.95	29.80	5.1	19,148	0.03%
2022/10/27	5	30.01	2	30.35	29.70	3	19,203	0.02%
2022/10/26	154.4	30.04	3.2	30.20	30.15	151.3	19,123	0.79%	大買/鉅額交易
2022/10/25	3	29.63	7.1	29.67	29.95	-4.1	18,971	-0.02%
2022/10/24	1	29.65	8.1	29.74	29.60	-7.1	18,984	-0.04%
2022/10/21	7	29.53	41.3	29.46	29.70	-34.3	18,949	-0.18%
2022/10/20	20.1	28.69	0.1	29.20	29.20	20	18,830	0.11%
2022/10/19	44.8	29.25	0	0.00	29.00	44.8	18,464	0.24%
2022/10/18	6	29.29	1	29.25	29.70	5	18,376	0.03%
2022/10/17	17.1	29.07	2	29.05	29.25	15.1	18,298	0.08%
2022/10/14	46.7	29.65	14.5	29.67	29.40	32.2	18,135	0.18%
2022/10/13	15.3	29.85	62	29.75	29.75	-46.7	17,917	-0.26%
2022/10/12	17.1	30.14	3	30.15	30.25	14.1	17,555	0.08%
2022/10/11	8.2	30.11	0.4	30.30	30.05	7.8	17,569	0.04%
2022/10/07	5.8	30.99	1.4	30.99	31.00	4.4	17,288	0.03%
2022/10/06	1.1	30.90	0	0.00	31.35	1.1	17,249	0.01%
2022/10/05	20.1	30.96	34.1	31.04	30.85	-13.9	17,419	-0.08%
2022/10/04	24.1	30.70	0	0.00	30.70	24.1	17,385	0.14%
2022/10/03	13.3	30.69	13	30.64	30.65	0.3	17,214	0.00%
2022/09/30	24.1	31.21	0	0.00	31.15	24.1	16,923	0.14%
2022/09/29	12.9	31.58	1	31.35	31.80	11.9	16,572	0.07%
2022/09/28	25.4	31.77	48.2	31.74	31.95	-22.8	16,247	-0.14%
2022/09/27	34.6	32.65	1.4	32.89	32.45	33.2	15,819	0.21%
2022/09/26	14.3	33.42	6.7	33.39	33.35	7.6	15,591	0.05%
2022/09/23	3	33.85	2	33.93	33.90	1	15,564	0.01%
2022/09/22	13.4	33.67	0.3	33.80	33.65	13.2	15,719	0.08%
2022/09/21	2.1	34.28	2	34.30	34.25	0.1	15,675	0.00%
2022/09/20	2	34.48	3.1	34.65	34.45	-1.1	15,555	-0.01%
2022/09/19	4	34.45	19.3	34.77	34.45	-15.3	15,640	-0.10%
2022/09/16	16.1	34.39	28.1	34.56	34.50	-12	15,802	-0.08%
2022/09/15	31.2	34.55	15	34.58	34.55	16.2	15,945	0.10%
2022/09/14	17.1	34.76	1	34.80	34.75	16.1	16,493	0.10%
2022/09/13	14.5	35.11	0	0.00	35.05	14.5	17,128	0.08%
2022/09/12	2.1	35.45	33.8	35.46	35.55	-31.7	17,740	-0.18%
2022/09/08	0.1	35.05	0	0.00	35.00	0.1	18,634	0.00%
2022/09/07	2.1	34.91	2	34.93	34.95	0.1	18,810	0.00%
2022/09/06	0	35.38	0	0.00	35.35	0	19,000	0.00%
2022/09/05	0	0.00	7.6	35.17	35.30	-7.6	19,127	-0.04%
2022/09/02	25	35.10	0	0.00	35.00	25	19,485	0.13%
2022/09/01	14.2	35.18	4	35.15	35.15	10.2	19,537	0.05%
2022/08/31	1	35.50	5.1	35.70	35.90	-4	19,580	-0.02%
2022/08/30	0	35.40	0	0.00	35.45	0	19,466	0.00%
2022/08/29	11.1	35.52	8	35.55	35.50	3.1	19,511	0.02%
2022/08/26	0.6	35.90	1	35.80	35.85	-0.4	19,708	0.00%
2022/08/25	5	35.50	1.8	35.54	35.55	3.2	19,814	0.02%
2022/08/24	39.1	35.16	11	35.11	35.10	28.1	19,915	0.14%
2022/08/23	14.1	35.35	0	0.00	35.20	14.1	20,507	0.07%
2022/08/22	2	35.75	25	35.81	35.80	-23	20,648	-0.11%
2022/08/19	2	35.80	15	35.87	35.80	-13	20,714	-0.06%
2022/08/18	1.5	35.93	5.2	35.97	36.05	-3.7	20,785	-0.02%
2022/08/17	6	35.63	0	0.00	35.75	6	20,909	0.03%
2022/08/16	8	35.69	1	35.80	35.80	7	20,895	0.03%
2022/08/15	2.5	35.56	20	35.50	35.60	-17.5	21,009	-0.08%
2022/08/12	24.2	35.74	1	35.65	35.70	23.2	21,088	0.11%
2022/08/11	57.2	35.82	10	35.97	35.80	47.2	21,153	0.22%
2022/08/10	39.5	37.08	19.6	37.02	37.20	19.9	20,871	0.10%
2022/08/09	11.5	36.62	6.4	36.53	36.90	5.2	20,432	0.03%
2022/08/08	6.1	35.89	0.3	35.90	36.00	5.8	20,328	0.03%
2022/08/05	4	35.91	6.1	35.93	35.85	-2.1	20,596	-0.01%
2022/08/04	0	0.00	2	35.90	35.65	-2	20,844	-0.01%
2022/08/03	1.2	35.53	2	35.63	35.60	-0.8	20,975	0.00%
2022/08/02	0.2	35.43	4	35.55	35.70	-3.8	21,221	-0.02%
2022/08/01	5	35.55	0	0.00	35.55	5	21,482	0.02%
2022/07/29	10.5	35.41	1	35.25	35.40	9.5	21,867	0.04%
2022/07/28	4	35.34	4.1	35.51	35.60	-0.1	22,055	0.00%
2022/07/27	4	35.03	44.6	35.07	35.15	-40.6	22,041	-0.18%
2022/07/26	2	34.48	1	34.35	34.60	1	22,016	0.00%
2022/07/25	5	34.49	0.3	34.68	34.45	4.7	22,072	0.02%
2022/07/22	1.1	34.86	21.1	34.95	34.90	-20	22,258	-0.09%
2022/07/21	1.1	34.03	0	0.00	34.45	1.1	22,434	0.00%
2022/07/20	3	34.18	25.2	34.65	34.15	-22.2	22,622	-0.10%
2022/07/19	0	0.00	1	34.30	34.15	-1	22,813	0.00%
2022/07/18	3	34.02	2	34.18	34.15	1	23,120	0.00%
2022/07/15	14.6	34.06	4	34.06	33.90	10.6	23,350	0.05%
2022/07/14	2.5	34.82	7	34.90	34.55	-4.5	23,643	-0.02%
2022/07/13	32.1	34.70	7	34.79	34.85	25.1	23,883	0.10%
2022/07/12	15.3	33.54	1.4	33.46	33.45	13.9	24,119	0.06%
2022/07/11	9.3	34.47	7	34.49	34.30	2.3	24,310	0.01%
2022/07/08	3.4	35.11	0	0.00	35.05	3.4	24,688	0.01%
2022/07/07	2.1	34.93	10.8	35.22	35.15	-8.7	24,896	-0.03%
2022/07/06	6.1	35.22	0	0.00	35.20	6.1	24,949	0.02%
2022/07/05	11	35.70	15	35.80	35.55	-4	25,090	-0.02%
2022/07/04	7	35.70	12	35.74	35.75	-5	25,235	-0.02%
2022/07/01	1.4	35.42	3	35.43	35.25	-1.6	25,807	-0.01%
2022/06/30	6.1	35.38	0	0.00	35.30	6.1	25,991	0.02%
2022/06/29	9	35.79	11	35.97	35.70	-2	26,007	-0.01%
2022/06/28	1.8	36.30	7	36.35	36.35	-5.2	26,076	-0.02%
2022/06/27	5.3	36.43	2	36.53	36.20	3.3	26,224	0.01%
2022/06/24	4	36.03	18.4	36.31	36.15	-14.4	26,116	-0.06%
2022/06/23	19	35.37	21	35.91	35.35	-2	26,141	-0.01%
2022/06/22	17	35.45	6	35.85	35.40	11	25,980	0.04%
2022/06/21	8	35.28	16.1	35.86	35.60	-8.1	25,464	-0.03%
2022/06/20	4.2	35.33	1	35.55	34.60	3.2	25,138	0.01%
2022/06/17	18.3	35.40	15	35.38	35.30	3.3	24,571	0.01%
2022/06/16	9.1	36.21	48	36.13	36.15	-38.9	23,715	-0.16%
2022/06/15	20.4	36.18	4	36.28	36.20	16.4	23,985	0.07%
2022/06/14	6	36.71	8.4	36.68	36.90	-2.4	24,039	-0.01%
2022/06/13	26.3	36.07	28	36.03	36.50	-1.7	24,410	-0.01%
2022/06/10	5	36.98	4	36.89	37.10	1	24,131	0.00%
2022/06/09	11.1	37.16	1	37.15	37.15	10.1	24,116	0.04%
2022/06/08	22	37.65	1.1	37.70	37.70	20.9	23,909	0.09%
2022/06/07	0	37.70	1	37.75	37.70	-1	24,006	0.00%
2022/06/06	18.3	37.20	6	37.52	37.80	12.3	23,969	0.05%
2022/06/02	25.1	37.79	1	37.90	37.90	24.1	24,002	0.10%
2022/06/01	11	38.37	1	38.50	38.20	10	24,290	0.04%
2022/05/31	11.3	37.94	7.3	38.50	38.75	4	24,270	0.02%
2022/05/30	28	38.05	7	38.31	38.45	21	23,672	0.09%
2022/05/27	1.2	37.79	60	37.78	37.95	-58.8	23,513	-0.25%
2022/05/26	12	37.38	0.1	37.55	37.30	11.9	23,592	0.05%
2022/05/25	2.1	37.07	20.1	37.33	37.60	-18	23,940	-0.07%
2022/05/24	13	37.30	1.6	37.67	37.20	11.4	24,068	0.05%
2022/05/23	14	37.15	3.5	37.26	37.20	10.5	24,135	0.04%
2022/05/20	7	36.91	9.2	36.90	37.10	-2.2	24,334	-0.01%
2022/05/19	10.2	36.63	2	36.73	36.60	8.2	24,357	0.03%
2022/05/18	21	36.85	3.3	37.27	37.50	17.8	24,200	0.07%
2022/05/17	15.5	36.45	5	36.52	36.45	10.5	24,032	0.04%
2022/05/16	49.4	36.45	3.1	36.67	36.90	46.2	23,972	0.19%
2022/05/13	30.8	36.89	13.2	36.85	36.95	17.6	23,752	0.07%
2022/05/12	19.9	37.41	97	37.02	37.00	-77.1	23,630	-0.33%
2022/05/11	0	0.00	1.2	38.06	38.35	-1.2	23,358	-0.01%
2022/05/10	6.2	37.93	3.1	38.24	38.20	3.1	23,272	0.01%
2022/05/09	12.4	38.14	6	38.23	38.00	6.4	23,158	0.03%
2022/05/06	11.1	39.20	109	39.12	39.35	-97.9	23,304	-0.42%	大賣/
2022/05/05	33.2	40.07	14	40.10	39.85	19.2	23,268	0.08%
2022/05/04	4.7	40.80	4.4	40.77	40.85	0.3	22,935	0.00%
2022/05/03	2.6	41.05	0.2	41.15	40.85	2.4	23,115	0.01%
2022/04/29	1	41.00	2.3	41.62	41.60	-1.3	23,151	-0.01%
2022/04/28	10.1	40.93	3	40.95	41.00	7.1	23,189	0.03%
2022/04/27	13.4	41.68	14.1	41.86	41.60	-0.7	22,990	0.00%
2022/04/26	3.1	41.72	10.2	41.76	41.95	-7.1	22,892	-0.03%
2022/04/25	12.3	41.42	5	41.26	41.55	7.3	22,814	0.03%
2022/04/22	7	41.06	6	41.39	41.55	1	22,680	0.00%
2022/04/21	16.8	40.89	4	40.98	41.00	12.8	22,660	0.06%
2022/04/20	7.1	41.19	16.2	41.14	41.75	-9.1	22,756	-0.04%
2022/04/19	10.7	41.71	4	41.76	41.50	6.7	22,593	0.03%
2022/04/18	17.8	41.81	21	41.80	41.90	-3.2	22,623	-0.01%
2022/04/15	15	42.83	20.6	42.79	42.85	-5.6	22,231	-0.03%
2022/04/14	26.7	43.53	92	43.19	43.10	-65.3	22,188	-0.29%
2022/04/13	0.5	44.50	6.1	44.81	44.95	-5.6	21,917	-0.03%
2022/04/12	4.1	44.39	15	44.45	44.45	-10.9	21,815	-0.05%
2022/04/11	9	44.40	16	44.58	44.65	-7	21,804	-0.03%
2022/04/08	2	44.30	3	44.25	44.35	-1	21,693	0.00%
2022/04/07	18.2	44.53	14	44.59	44.10	4.1	21,521	0.02%
2022/04/06	3.1	43.62	7.4	43.71	44.05	-4.3	20,847	-0.02%
2022/04/01	3.2	42.87	5	42.87	43.10	-1.8	20,525	-0.01%
2022/03/31	4	42.83	11.3	42.78	42.90	-7.3	20,361	-0.04%
2022/03/30	0	0.00	6.4	42.09	42.25	-6.4	20,140	-0.03%
2022/03/29	3.1	42.00	2	42.20	42.00	1.1	20,062	0.01%
2022/03/28	10.1	42.02	0.3	42.40	42.40	9.9	20,106	0.05%
2022/03/25	8.4	41.98	5.6	41.81	42.20	2.8	20,005	0.01%
2022/03/24	7.4	42.25	11.2	42.38	42.25	-3.8	19,863	-0.02%
2022/03/23	27.4	42.04	37.4	42.00	42.35	-10	20,104	-0.05%
2022/03/22	5.1	40.83	20	40.99	41.15	-14.9	19,934	-0.07%
2022/03/21	6	40.55	221.5	40.53	40.60	-215.5	19,757	-1.09%	大賣/鉅額交易
2022/03/18	15	40.50	17.6	40.38	40.45	-2.6	19,688	-0.01%
2022/03/17	7	39.83	38.2	39.98	40.05	-31.2	19,291	-0.16%
2022/03/16	5	38.98	15	39.11	39.50	-10	19,042	-0.05%
2022/03/15	0.2	38.52	14.2	38.47	38.60	-14	18,592	-0.08%
2022/03/14	1	38.35	22.3	38.37	38.50	-21.3	18,718	-0.11%
2022/03/11	4	38.00	0	0.00	37.95	4	18,809	0.02%
2022/03/10	3.2	37.56	60.1	38.23	38.25	-56.9	18,971	-0.30%
2022/03/09	6	37.66	1	37.70	37.40	5	18,913	0.03%
2022/03/08	19.6	37.42	18.4	37.31	37.35	1.2	18,855	0.01%
2022/03/07	117.9	37.21	5	37.29	37.65	112.9	18,541	0.61%	大買/鉅額交易
2022/03/04	10	37.83	1	37.70	38.00	9	18,838	0.05%
2022/03/03	4	38.00	21	38.10	38.10	-17	18,849	-0.09%
2022/03/02	20.1	38.00	5	37.90	38.10	15.1	19,001	0.08%
2022/03/01	7	38.02	13	38.08	38.20	-6	18,897	-0.03%
2022/02/25	109.3	37.45	7.1	37.48	37.60	102.2	18,700	0.55%	大買/鉅額交易
2022/02/24	22.2	37.68	8	37.61	37.70	14.2	18,282	0.08%
2022/02/23	9.1	37.80	6	38.08	38.05	3.1	18,069	0.02%
2022/02/22	35.3	37.50	6	37.42	37.60	29.3	17,974	0.16%
2022/02/21	88	37.75	8	37.77	38.00	80	17,683	0.45%
2022/02/18	9.1	38.12	5	38.05	38.10	4.1	17,511	0.02%
2022/02/17	18.2	38.20	0	0.00	38.40	18.2	17,574	0.10%
2022/02/16	5.2	38.15	8	38.29	38.20	-2.8	17,532	-0.02%
2022/02/15	14.1	38.21	5.1	38.22	38.10	9.1	17,393	0.05%
2022/02/14	48.2	38.21	11	38.26	38.45	37.2	17,356	0.21%
2022/02/11	0.2	38.60	6.3	38.56	38.80	-6.1	17,366	-0.03%
2022/02/10	4.7	38.27	4	38.33	38.70	0.7	17,302	0.00%
2022/02/09	10.2	38.86	5	38.73	38.80	5.2	17,119	0.03%
2022/02/08	4.5	38.79	12.4	38.82	38.95	-7.9	16,979	-0.05%
2022/02/07	1.2	37.44	15	37.50	38.00	-13.9	16,457	-0.08%
2022/01/26	1.1	36.86	71.1	36.95	36.95	-70	16,120	-0.43%
2022/01/25	27.2	36.41	30	36.70	36.90	-2.8	16,116	-0.02%
2022/01/24	9.3	36.70	7	36.63	36.90	2.3	15,849	0.01%
2022/01/21	26.6	36.65	5	36.69	36.85	21.6	15,865	0.14%
2022/01/20	3	36.85	5.1	37.03	36.95	-2.1	15,661	-0.01%
2022/01/19	25.8	36.91	2	36.93	37.00	23.8	15,589	0.15%
2022/01/18	1.2	36.87	15	36.97	37.25	-13.9	15,666	-0.09%
2022/01/17	5.5	37.00	17	36.98	37.05	-11.5	15,532	-0.07%
2022/01/14	35.4	37.56	31	37.20	37.45	4.4	15,445	0.03%
2022/01/13	5.2	37.63	12.1	37.52	37.85	-6.9	15,365	-0.04%
2022/01/12	11	36.89	8.4	36.89	37.00	2.6	14,982	0.02%
2022/01/11	7	36.35	34.1	36.43	37.00	-27.1	14,812	-0.18%
2022/01/10	4	35.94	6	35.92	36.15	-2	14,715	-0.01%
2022/01/07	13.5	36.27	9	36.31	36.20	4.5	14,676	0.03%
2022/01/06	1	35.75	9	35.86	36.00	-8	14,480	-0.06%
2022/01/05	6.1	35.37	2	35.55	35.55	4.1	14,401	0.03%
2022/01/04	8	35.39	1	35.50	35.55	7	14,513	0.05%
2022/01/03	29.1	35.30	2	35.45	35.35	27.1	14,429	0.19%
2021/12/30	1	35.60	5	35.57	35.55	-4	14,371	-0.03%
2021/12/29	6	35.60	2	35.70	35.60	4	14,475	0.03%
2021/12/28	2	35.50	0	0.00	35.60	2	14,534	0.01%
2021/12/27	2.6	35.42	11	35.50	35.60	-8.4	14,543	-0.06%
2021/12/24	28	35.41	0	0.00	35.50	28	14,759	0.19%
2021/12/23	8.2	35.46	1	35.45	35.50	7.2	14,804	0.05%
2021/12/22	9	35.64	12	35.61	35.65	-3	14,903	-0.02%
2021/12/21	6.1	35.78	0	0.00	35.75	6.1	14,792	0.04%
2021/12/20	4	35.65	8	35.85	36.00	-4	14,718	-0.03%
2021/12/17	5.1	35.55	27.7	35.56	35.90	-22.6	14,516	-0.16%
2021/12/16	1.4	35.36	13.2	35.45	35.60	-11.8	14,226	-0.08%
2021/12/15	0.2	35.40	2	35.20	35.20	-1.8	14,286	-0.01%
2021/12/14	1	35.10	2	35.20	35.40	-1	14,568	-0.01%
2021/12/13	1	35.74	2	35.50	35.50	-1	14,534	-0.01%
2021/12/10	6	35.53	4.4	35.49	35.65	1.7	14,470	0.01%
2021/12/09	0	0.00	6	35.09	35.30	-6	14,411	-0.04%
2021/12/08	5	35.15	10	35.22	35.20	-5	14,402	-0.03%
2021/12/07	0	0.00	13	34.62	35.10	-13	14,249	-0.09%
2021/12/06	13	34.33	61	34.46	34.60	-48	14,035	-0.34%
2021/12/03	2.1	34.13	0	0.00	34.15	2.1	13,963	0.02%
2021/12/02	1.1	33.91	191	34.08	34.25	-189.9	13,859	-1.37%	大賣/鉅額交易
2021/12/01	1	34.05	41	33.93	34.15	-40	13,857	-0.29%
2021/11/30	8.2	33.75	0	0.00	34.20	8.2	14,025	0.06%
2021/11/29	5	33.85	54	33.94	33.90	-49	13,373	-0.37%
2021/11/26	53.2	33.98	17.3	33.93	33.90	35.9	13,316	0.27%
2021/11/25	0.1	34.33	0	0.00	34.50	0.1	13,369	0.00%
2021/11/24	0	0.00	248	34.43	34.35	-248	13,445	-1.84%	大賣/鉅額交易
2021/11/23	1	34.00	2	34.15	34.10	-1	13,526	-0.01%
2021/11/22	11.1	34.16	10	34.15	34.15	1.1	13,527	0.01%
2021/11/19	12.1	34.40	1.1	34.36	34.65	11	13,484	0.08%
2021/11/18	1.3	34.62	10.4	34.63	34.70	-9.1	13,414	-0.07%
2021/11/17	203.8	34.20	1	34.10	34.20	202.8	13,571	1.49%	大買/鉅額交易
2021/11/16	1	33.95	43	34.07	34.20	-42	13,654	-0.31%
2021/11/15	2.4	33.87	0	0.00	33.95	2.4	13,736	0.02%
2021/11/12	4	33.83	0	0.00	33.90	4	13,847	0.03%
2021/11/11	9.1	33.80	5.1	33.77	33.80	4	14,108	0.03%
2021/11/10	0	33.95	11.2	33.89	34.00	-11.2	14,362	-0.08%
2021/11/09	2	33.53	5	33.60	33.70	-3	14,379	-0.02%
2021/11/08	5	33.50	27	33.57	33.60	-22	15,869	-0.14%
2021/11/05	0	33.70	729	33.44	33.70	-729	16,463	-4.43%	大賣/鉅額交易
2021/11/04	0	33.40	8	33.36	33.45	-8	16,617	-0.05%
2021/11/03	1	33.20	10	33.27	33.40	-9	16,839	-0.05%
2021/11/02	2	33.33	4	33.30	33.30	-2	17,037	-0.01%
2021/11/01	3.1	33.37	14.8	33.26	33.30	-11.7	17,036	-0.07%
2021/10/29	4.1	33.14	0	0.00	33.40	4.1	17,140	0.02%
2021/10/28	0	0.00	3	33.35	33.40	-3	17,210	-0.02%
2021/10/27	3	33.33	5	33.40	33.35	-2	17,331	-0.01%
2021/10/26	1	33.50	57.1	33.31	33.45	-56.1	17,520	-0.32%
2021/10/25	0	0.00	35	33.00	33.10	-35	17,345	-0.20%
2021/10/22	1	33.05	21	33.04	33.05	-20	17,462	-0.11%
2021/10/21	2	32.97	5	33.00	32.95	-3	17,366	-0.02%
2021/10/20	4	32.83	0	0.00	32.90	4	17,206	0.02%
2021/10/19	2	32.78	2	32.73	32.75	0	17,208	0.00%
2021/10/18	4	32.75	23	32.66	32.95	-19	17,240	-0.11%
2021/10/15	8	32.32	0	0.00	32.50	8	17,178	0.05%
2021/10/14	211.1	32.35	3	32.45	32.30	208.1	17,136	1.21%	大買/鉅額交易
2021/10/13	201	32.35	0	0.00	32.50	201	17,222	1.17%	大買/鉅額交易
2021/10/12	11.2	32.01	3	32.18	32.45	8.2	17,261	0.05%
2021/10/08	314	32.23	0	0.00	32.25	314	17,140	1.83%	大買/鉅額交易
2021/10/07	1	32.45	0	0.00	32.40	1	17,250	0.01%
2021/10/06	1.1	32.06	1.5	32.12	32.25	-0.4	17,271	0.00%
2021/10/05	12.3	32.02	6	32.06	32.05	6.3	17,257	0.04%
2021/10/04	14	32.01	0	0.00	32.10	14	17,264	0.08%
2021/10/01	216.5	31.95	1	31.95	32.05	215.5	17,277	1.25%	大買/鉅額交易
2021/09/30	103	32.05	2	32.15	32.05	101	17,102	0.59%	大買/鉅額交易
2021/09/29	4.4	32.06	1	32.10	32.05	3.4	17,088	0.02%
2021/09/28	5	32.27	22	32.34	32.40	-17	16,926	-0.10%
2021/09/27	1	32.45	10.1	32.40	32.35	-9.1	16,971	-0.05%
2021/09/24	1	32.35	0.1	32.50	32.40	1	17,017	0.01%
2021/09/23	1	32.20	1	32.25	32.40	0	17,042	0.00%
2021/09/22	55.1	31.96	54	32.00	32.10	1.1	17,109	0.01%
2021/09/17	2	32.25	50	32.42	32.15	-48	16,856	-0.28%
2021/09/16	3	32.35	2	32.30	32.35	1	16,641	0.01%
2021/09/15	12.1	32.40	3	32.38	32.35	9.1	16,725	0.05%
2021/09/14	2	32.45	15	32.45	32.50	-13	16,823	-0.08%
2021/09/13	17.2	32.21	8	32.28	32.30	9.2	16,868	0.05%
2021/09/10	4.5	32.33	2	32.45	32.45	2.5	17,008	0.01%
2021/09/09	2.2	32.31	4	32.25	32.30	-1.8	17,295	-0.01%
2021/09/08	2	32.33	61	32.29	32.50	-59	17,339	-0.34%
2021/09/07	3.1	32.40	4	32.43	32.45	-0.9	17,478	0.00%
2021/09/06	13.1	32.54	21.3	32.50	32.50	-8.2	17,514	-0.05%
2021/09/03	1	32.30	30	32.42	32.55	-29	17,499	-0.17%
2021/09/02	4.3	32.14	709	32.08	32.10	-704.7	17,474	-4.03%	大賣/鉅額交易
2021/09/01	3	32.48	13	32.58	32.55	-10	17,573	-0.06%
2021/08/31	4	32.28	5	32.25	32.80	-1	17,556	-0.01%
2021/08/30	102	32.05	3	32.07	32.45	99	17,459	0.57%	大買/
2021/08/27	29.1	31.89	12	31.80	32.00	17.1	17,403	0.10%
2021/08/26	3.5	31.37	2	31.30	31.45	1.5	17,412	0.01%
2021/08/25	13	31.35	5	31.35	31.45	8	17,546	0.05%
2021/08/24	7	31.19	3	31.30	31.35	4	17,544	0.02%
2021/08/23	34.1	31.27	0	0.00	31.05	34.1	17,640	0.19%
2021/08/20	36.1	31.44	17	31.44	31.45	19.1	17,588	0.11%
2021/08/19	2	31.20	2	31.30	31.30	0	18,782	0.00%
2021/08/18	117.1	31.35	9	31.35	31.45	108.1	18,614	0.58%	大買/鉅額交易
2021/08/17	0	0.00	17	31.68	31.45	-17	18,568	-0.09%
2021/08/16	308	30.90	0	0.00	31.05	308	18,418	1.67%	大買/鉅額交易
2021/08/13	18	30.98	3	31.02	31.05	15	18,336	0.08%
2021/08/12	404.7	30.75	3	30.73	30.70	401.7	18,211	2.21%	大買/鉅額交易
2021/08/11	41	33.04	109	33.05	33.05	-68	16,812	-0.40%	大賣/
2021/08/10	15	33.01	5.2	33.20	33.05	9.8	16,424	0.06%
2021/08/09	14.1	33.01	56	33.13	33.20	-41.9	16,576	-0.25%
2021/08/06	3.4	33.20	19	33.18	33.20	-15.7	16,638	-0.09%
2021/08/05	1	33.10	21	33.13	33.15	-20	16,933	-0.12%
2021/08/04	0	0.00	10	33.10	33.15	-10	17,814	-0.06%
2021/08/03	0.9	33.05	31	33.03	33.10	-30.2	18,045	-0.17%
2021/08/02	73	32.96	20	33.01	33.00	53	18,285	0.29%
2021/07/30	5	33.00	0	0.00	33.10	5	18,291	0.03%
2021/07/29	2	33.00	0	0.00	33.10	2	18,240	0.01%
2021/07/28	2.1	32.91	5.1	33.01	33.00	-2.9	18,372	-0.02%
2021/07/27	4	32.95	6	33.00	33.05	-2	18,538	-0.01%
2021/07/26	15.1	32.93	2	33.05	33.00	13.1	18,744	0.07%
2021/07/23	0	0.00	2	33.05	33.10	-2	18,947	-0.01%
2021/07/22	0	0.00	9	32.97	33.05	-9	19,057	-0.05%
2021/07/21	1	32.80	0.7	32.95	32.90	0.3	19,085	0.00%
2021/07/20	26	32.90	31	32.89	32.80	-5	19,171	-0.03%
2021/07/19	13	32.85	42	33.00	33.10	-29	19,220	-0.15%
2021/07/16	0	0.00	7	32.96	33.00	-7	19,269	-0.04%
2021/07/15	20	32.80	0	0.00	32.85	20	19,247	0.10%
2021/07/14	2	32.80	0	0.00	32.95	2	19,311	0.01%
2021/07/13	3.2	32.85	1	32.85	32.95	2.2	19,513	0.01%
2021/07/12	18	32.81	2	32.80	32.80	16	19,630	0.08%
2021/07/09	19.5	32.58	3	32.80	32.90	16.5	19,566	0.08%
2021/07/08	0	0.00	26	32.72	32.80	-26	19,595	-0.13%
2021/07/07	61	32.60	6	32.68	32.80	55	19,619	0.28%
2021/07/06	20	32.80	2	32.80	32.85	18	19,628	0.09%
2021/07/05	135	32.68	15	32.72	32.75	120	19,692	0.61%	大買/鉅額交易
2021/07/02	26	32.55	0	0.00	32.55	26	19,697	0.13%
2021/07/01	9.2	32.57	0	0.00	32.65	9.2	19,794	0.05%
2021/06/30	20	32.75	6	32.68	32.85	14	19,828	0.07%
2021/06/29	11.1	32.58	0	0.00	32.55	11.1	19,923	0.06%
2021/06/28	7	32.71	0	0.00	32.75	7	19,955	0.04%
2021/06/25	1	32.85	20.8	32.85	32.90	-19.8	20,020	-0.10%
2021/06/24	5	32.72	0	0.00	32.60	5	20,068	0.02%
2021/06/23	0.1	32.75	0.5	32.75	32.75	-0.4	20,104	0.00%
2021/06/22	4	32.54	1	32.55	32.50	3	20,037	0.01%
2021/06/21	17.1	32.58	4.6	32.65	32.50	12.5	20,002	0.06%
2021/06/18	8.1	32.79	0	0.00	32.75	8.1	19,936	0.04%
2021/06/17	1	32.75	56	32.85	32.90	-55	19,727	-0.28%
2021/06/16	15	32.81	12	32.79	33.00	3	20,206	0.01%
2021/06/15	9.1	32.75	0	0.00	32.75	9.1	20,264	0.04%
2021/06/11	5	32.92	0	0.00	32.90	5	20,597	0.02%
2021/06/10	0.1	32.96	3	32.93	33.10	-2.9	20,815	-0.01%
2021/06/09	9	32.77	6	32.80	32.95	3	20,929	0.01%
2021/06/08	0	0.00	5	33.05	33.10	-5	20,863	-0.02%
2021/06/07	10	32.97	4	33.09	33.10	6	21,359	0.03%
2021/06/04	11	32.98	22	33.00	33.00	-11	21,510	-0.05%
2021/06/03	14	32.99	0.5	33.05	33.00	13.5	22,265	0.06%
2021/06/02	10	32.95	21	33.01	33.15	-11	22,516	-0.05%
2021/06/01	11	32.96	5.4	32.95	33.00	5.6	22,540	0.02%
2021/05/31	10	33.05	6	33.10	33.10	4	22,750	0.02%
2021/05/28	21.3	33.00	8	33.04	33.10	13.3	22,825	0.06%
2021/05/27	2	32.65	32.5	32.68	33.20	-30.5	22,860	-0.13%
2021/05/26	10	32.73	60	32.78	32.75	-50	22,117	-0.23%
2021/05/25	2	32.75	42.2	32.78	32.70	-40.2	22,351	-0.18%
2021/05/24	22	32.65	35	32.64	32.60	-13	22,629	-0.06%
2021/05/21	10	32.30	44.1	32.44	32.50	-34.1	22,754	-0.15%
2021/05/20	5	32.10	1	31.85	32.10	4	22,754	0.02%
2021/05/19	4.1	31.95	200	32.15	32.10	-196	22,779	-0.86%	大賣/鉅額交易
2021/05/18	0	0.00	45	31.90	32.00	-45	22,779	-0.20%
2021/05/17	251.5	30.91	15	31.18	31.10	236.5	23,242	1.02%	大買/鉅額交易
2021/05/14	2.2	31.52	210.8	31.74	31.70	-208.6	23,015	-0.91%	大賣/鉅額交易
2021/05/13	252.3	31.04	21	31.51	31.40	231.3	22,822	1.01%	大買/鉅額交易
2021/05/12	40.2	31.38	122.1	31.24	31.35	-81.9	22,400	-0.37%	大賣/
2021/05/11	21.4	32.53	11	32.80	32.45	10.4	21,610	0.05%
2021/05/10	1	32.95	47	32.96	33.00	-46	21,379	-0.22%
2021/05/07	0	0.00	13	32.56	32.60	-13	21,463	-0.06%
2021/05/06	23	32.19	2.1	32.21	32.35	20.9	21,690	0.10%
2021/05/05	4	32.03	304.3	32.00	32.05	-300.3	21,653	-1.39%	大賣/鉅額交易
2021/05/04	17.5	32.32	323	32.53	32.10	-305.5	21,666	-1.41%	大賣/鉅額交易
2021/05/03	11	32.53	92	32.59	32.45	-81	21,595	-0.38%
2021/04/29	14	32.75	26	32.65	32.65	-12	21,595	-0.06%
2021/04/28	104	32.40	28	32.46	32.60	76	21,534	0.35%	大買/
2021/04/27	1	32.60	14	32.59	32.60	-13	21,879	-0.06%
2021/04/26	2	32.20	19	32.48	32.60	-17	21,884	-0.08%
2021/04/23	25	32.21	6	32.18	32.25	19	21,909	0.09%
2021/04/22	17	32.20	39	32.38	32.35	-22	22,079	-0.10%
2021/04/21	7.1	32.39	4.9	32.39	32.30	2.1	22,100	0.01%
2021/04/20	1	32.50	1	32.50	32.55	0	22,124	0.00%
2021/04/19	1.1	32.48	25.4	32.40	32.45	-24.3	22,066	-0.11%
2021/04/16	1	31.95	18.3	31.99	32.05	-17.3	21,903	-0.08%
2021/04/15	4	31.90	5	31.95	31.90	-1	22,220	0.00%
2021/04/14	3.1	31.90	28.7	31.88	31.90	-25.6	22,428	-0.11%
2021/04/13	4	31.85	8	31.84	31.85	-4	22,576	-0.02%
2021/04/12	85.1	31.75	32	31.69	31.65	53.1	22,591	0.24%
2021/04/09	21.3	31.60	12.1	31.60	31.55	9.2	22,695	0.04%
2021/04/08	29	31.82	36	31.75	31.75	-7	22,730	-0.03%
2021/04/07	21	31.94	12	31.97	32.00	9	22,994	0.04%
2021/04/06	3.4	31.97	63.7	32.00	32.00	-60.2	22,931	-0.26%
2021/04/01	11	31.90	8	31.94	31.90	3	22,878	0.01%
2021/03/31	1	31.85	36	31.83	31.90	-35	22,720	-0.15%
2021/03/30	9	31.71	9	31.74	31.80	0	22,603	0.00%
2021/03/29	7	31.66	41	31.67	31.80	-34	22,576	-0.15%
2021/03/26	13	31.57	10	31.64	31.60	3	22,619	0.01%
2021/03/25	5.1	31.43	12	31.58	31.60	-6.9	22,670	-0.03%
2021/03/24	3	31.25	6	31.33	31.40	-3	22,776	-0.01%
2021/03/23	8	31.24	15	31.31	31.35	-7	22,833	-0.03%
2021/03/22	6	30.87	8	30.99	31.25	-2	22,895	-0.01%
2021/03/19	28	31.14	5	31.27	31.05	23	22,830	0.10%
2021/03/18	32	31.45	28.1	31.49	31.40	3.9	22,448	0.02%
2021/03/17	2.5	31.18	25	31.32	31.45	-22.5	22,362	-0.10%
2021/03/16	2	31.35	53	31.23	31.35	-51	22,106	-0.23%
2021/03/15	15.1	30.86	30	30.99	31.00	-14.9	22,104	-0.07%
2021/03/12	2	30.53	7	30.74	30.65	-5	22,176	-0.02%
2021/03/11	5	30.84	22	30.95	30.75	-17	22,324	-0.08%
2021/03/10	84	30.57	18	30.54	30.60	66	21,966	0.30%
2021/03/09	4	30.33	55	30.35	30.60	-51	21,704	-0.23%
2021/03/08	3	29.70	519	29.90	29.90	-516	20,961	-2.46%	大賣/鉅額交易
2021/03/05	2	29.70	14	29.67	29.70	-12	20,676	-0.06%
2021/03/04	128.1	29.53	32.1	29.69	29.60	96	21,324	0.45%	大買/
2021/03/03	8.1	29.74	16	29.79	29.75	-8	21,188	-0.04%
2021/03/02	1	29.60	5	29.69	29.65	-4	21,078	-0.02%
2021/02/26	26.1	29.31	0	0.00	29.20	26.1	20,886	0.12%
2021/02/25	7	29.59	42.2	29.65	29.65	-35.2	20,367	-0.17%
2021/02/24	112.7	29.40	11.3	29.40	29.30	101.4	20,198	0.50%	大買/鉅額交易
2021/02/23	0	0.00	4	29.41	29.55	-4	19,864	-0.02%
2021/02/22	6.1	29.18	1	29.20	29.10	5.1	19,714	0.03%
2021/02/19	18.1	29.03	7	29.09	29.15	11.1	19,719	0.06%
2021/02/18	10.5	29.25	4	29.23	29.25	6.5	19,756	0.03%
2021/02/17	2.5	29.12	53.9	29.26	29.40	-51.4	19,819	-0.26%
2021/02/05	14.1	28.81	14.7	28.85	28.80	-0.6	19,267	0.00%
2021/02/04	13	28.80	11	28.85	28.80	2	19,237	0.01%
2021/02/03	6	28.80	13	28.79	28.80	-7	19,714	-0.04%
2021/02/02	0	0.00	13	28.73	28.70	-13	19,882	-0.07%
2021/02/01	13	28.62	5.3	28.46	28.65	7.7	19,843	0.04%
2021/01/29	27.2	28.41	2	28.50	28.15	25.2	19,797	0.13%
2021/01/28	29	28.53	3	28.55	28.55	26	19,365	0.13%
2021/01/27	58	28.73	5	28.80	28.70	53	19,074	0.28%
2021/01/26	17	28.75	1	28.85	28.70	16	19,014	0.08%
2021/01/25	13	28.83	0	0.00	28.85	13	18,887	0.07%
2021/01/22	17.4	28.63	2	28.65	28.60	15.4	18,839	0.08%
2021/01/21	12	28.80	5	28.75	28.70	7	18,765	0.04%
2021/01/20	62.8	28.79	3.3	28.88	28.70	59.5	18,680	0.32%
2021/01/19	18	29.08	2	29.05	29.10	16	18,242	0.09%
2021/01/18	64.2	29.05	10	29.15	29.15	54.2	18,216	0.30%
2021/01/15	63.7	29.38	11	29.44	29.30	52.7	18,020	0.29%
2021/01/14	11.8	29.68	10	29.55	29.75	1.8	17,846	0.01%
2021/01/13	22.2	29.77	23	29.77	29.80	-0.8	17,733	0.00%
2021/01/12	125	29.80	1.8	29.84	29.75	123.3	17,692	0.70%	大買/鉅額交易
2021/01/11	7	29.95	15	29.99	30.05	-8	17,618	-0.05%
2021/01/08	3	29.92	106	29.97	30.00	-103	17,529	-0.59%	大賣/鉅額交易
2021/01/07	8	29.56	13	29.66	29.75	-5	17,196	-0.03%
2021/01/06	127	29.74	10	29.72	29.45	117	17,057	0.69%	大買/鉅額交易
2021/01/05	5	29.82	1	29.85	29.85	4	16,804	0.02%
2021/01/04	14.2	29.72	12	29.71	29.90	2.2	16,891	0.01%
2020/12/31	15	29.88	1	29.85	29.80	14	16,735	0.08%
2020/12/30	5	29.60	44	29.71	29.90	-39	16,621	-0.23%
2020/12/29	1	29.45	31	29.49	29.55	-30	16,444	-0.18%
2020/12/28	2	29.30	25	29.32	29.55	-23	16,548	-0.14%
2020/12/25	1	29.35	0.4	29.45	29.35	0.6	16,562	0.00%
2020/12/24	1.3	29.38	2	29.40	29.45	-0.7	16,820	0.00%
2020/12/23	11	29.28	18.3	29.42	29.45	-7.3	16,965	-0.04%
2020/12/22	6	29.53	29	29.62	29.65	-23	17,276	-0.13%
2020/12/21	101	29.25	3	29.53	29.65	98	17,882	0.55%	大買/
2020/12/18	1	29.35	3	29.47	29.50	-2	18,359	-0.01%
2020/12/17	0	0.00	3	29.37	29.50	-3	18,815	-0.02%
2020/12/16	0	0.00	16	29.36	29.40	-16	19,116	-0.08%
2020/12/15	19.1	28.93	10	29.05	29.05	9.1	19,420	0.05%
2020/12/14	5	29.35	11	29.32	29.30	-6	19,468	-0.03%
2020/12/11	10	29.20	28	29.19	29.30	-18	19,387	-0.09%
2020/12/10	29	28.78	3	28.75	28.80	26	19,320	0.13%
2020/12/09	14	28.80	4	28.75	28.75	10	19,367	0.05%
2020/12/08	33	28.66	35	28.65	28.70	-2	19,386	-0.01%
2020/12/07	18	28.99	1	29.00	29.00	17	19,258	0.09%
2020/12/04	15	29.09	0	0.00	29.10	15	19,194	0.08%
2020/12/03	5	29.10	12	29.15	29.20	-7	19,139	-0.04%
2020/12/02	18	29.13	0	0.00	29.20	18	19,244	0.09%
2020/12/01	16	28.87	14	28.95	29.15	2	19,683	0.01%
2020/11/30	55	28.91	33	28.90	28.45	22	19,832	0.11%
2020/11/27	15	29.15	3	29.20	29.10	12	19,444	0.06%
2020/11/26	7	29.21	0	0.00	29.30	7	19,899	0.04%
2020/11/25	6	29.34	3.6	29.37	29.25	2.4	20,048	0.01%
2020/11/24	129	29.37	0	0.00	29.30	129	20,230	0.64%	大買/鉅額交易
2020/11/23	13	29.55	22.4	29.61	29.70	-9.4	20,407	-0.05%
2020/11/20	0	0.00	3	29.60	29.55	-3	20,574	-0.01%
2020/11/19	0	0.00	30	29.55	29.60	-30	20,887	-0.14%
2020/11/18	1	29.50	9	29.59	29.65	-8	21,018	-0.04%
2020/11/17	3	29.35	10.1	29.36	29.45	-7.1	21,084	-0.03%
2020/11/16	179	29.35	10	29.50	29.45	169	21,632	0.78%	大買/鉅額交易
2020/11/13	14	29.23	10	29.25	29.35	4	21,736	0.02%
2020/11/12	17	29.25	13.5	29.20	29.20	3.5	21,959	0.02%
2020/11/11	16	29.30	31.5	29.44	29.70	-15.5	22,202	-0.07%
2020/11/10	11	28.92	15	28.97	29.00	-4	22,067	-0.02%
2020/11/09	7	28.70	37	28.70	28.75	-30	23,084	-0.13%
2020/11/06	12.5	28.50	4	28.54	28.50	8.5	23,482	0.04%
2020/11/05	1	28.45	10.5	28.40	28.40	-9.5	23,750	-0.04%
2020/11/04	0	0.00	22	28.11	28.10	-22	23,992	-0.09%
2020/11/03	4	27.99	5.7	28.06	28.10	-1.7	24,295	-0.01%
2020/11/02	2	27.75	1	27.65	27.95	1	24,410	0.00%
2020/10/30	17	27.47	4.3	27.63	27.55	12.7	24,502	0.05%
2020/10/29	25	27.55	0	0.00	27.50	25	24,416	0.10%
2020/10/28	22.3	27.66	0	0.00	27.65	22.3	24,577	0.09%
2020/10/27	5	27.71	0	0.00	27.70	5	24,763	0.02%
2020/10/26	2	27.83	2	27.85	27.80	0	24,894	0.00%
2020/10/23	9	27.69	0	0.00	27.75	9	25,043	0.04%
2020/10/22	9	27.65	0	0.00	27.80	9	25,260	0.04%
2020/10/21	23	27.70	0	0.00	27.65	23	25,517	0.09%
2020/10/20	6	27.71	0	0.00	27.70	6	25,763	0.02%
2020/10/19	12	27.78	2	27.85	27.80	10	25,840	0.04%
2020/10/16	36	27.77	1	27.80	27.70	35	26,062	0.13%
2020/10/15	47	27.78	8	27.80	27.75	39	26,233	0.15%
2020/10/14	30	28.01	0	0.00	28.00	30	26,361	0.11%
2020/10/13	35	28.09	0	0.00	28.15	35	26,492	0.13%
2020/10/12	14	28.16	1	28.20	28.25	13	26,770	0.05%
2020/10/08	7	27.90	1	27.95	28.00	6	26,916	0.02%
2020/10/07	2.2	27.94	0	0.00	27.95	2.2	27,013	0.01%
2020/10/06	6	27.87	0	0.00	27.95	6	27,117	0.02%
2020/10/05	6	27.81	0	0.00	27.80	6	27,188	0.02%
2020/09/30	8.1	27.88	0	0.00	27.80	8.1	27,278	0.03%
2020/09/29	30	27.83	0	0.00	27.80	30	27,367	0.11%
2020/09/28	7	27.79	1	27.85	27.90	6	27,419	0.02%
2020/09/25	81	27.40	3	27.47	27.45	78	27,437	0.28%
2020/09/24	45	27.10	10	27.10	27.00	35	27,342	0.13%
2020/09/23	165.3	27.56	3	27.58	27.50	162.3	26,687	0.61%	大買/鉅額交易
2020/09/22	76.1	27.92	1	27.90	27.85	75.1	26,163	0.29%
2020/09/21	127	28.31	1	28.35	28.20	126	25,733	0.49%	大買/鉅額交易
2020/09/18	39.1	28.50	0	0.00	28.45	39.1	25,577	0.15%
2020/09/17	92.1	28.66	10	28.60	28.55	82.1	25,219	0.33%
2020/09/16	11	28.65	0	0.00	28.75	11	25,209	0.04%
2020/09/15	21	28.58	1	28.55	28.65	20	25,323	0.08%
2020/09/14	214.1	28.55	2	28.58	28.65	212.1	25,653	0.83%	大買/鉅額交易
2020/09/11	83	28.59	2	28.55	28.65	81	25,641	0.32%
2020/09/10	48	28.64	0	0.00	28.75	48	25,499	0.19%
2020/09/09	39	28.65	1	28.65	28.75	38	25,415	0.15%
2020/09/08	28	28.81	1	28.85	28.85	27	25,333	0.11%
2020/09/07	24	28.78	1	28.80	28.85	23	25,489	0.09%
2020/09/04	38	28.65	0	0.00	28.65	38	25,553	0.15%
2020/09/03	24	28.84	0	0.00	28.90	24	25,240	0.10%
2020/09/02	40	28.86	1	28.80	28.90	39	25,171	0.15%
2020/09/01	60	29.05	0	0.00	29.05	60	24,950	0.24%
2020/08/31	31	29.37	0	0.00	29.25	31	24,540	0.13%
2020/08/28	21	29.43	0	0.00	29.40	21	24,478	0.09%
2020/08/27	13.5	29.47	0	0.00	29.40	13.5	24,516	0.06%
2020/08/26	25	29.51	0	0.00	29.55	25	24,287	0.10%
2020/08/25	66	29.54	1	29.65	29.50	65	24,164	0.27%
2020/08/24	35	29.55	2	29.65	29.60	33	24,129	0.14%
2020/08/21	8	29.57	0	0.00	29.60	8	24,031	0.03%
2020/08/20	109	29.51	54	29.73	29.40	55	23,806	0.23%	大買/
2020/08/19	56	30.09	0	0.00	29.90	56	23,199	0.24%
2020/08/18	16.1	29.92	1	29.90	29.95	15.1	22,898	0.07%
2020/08/17	45	29.96	8	29.98	30.00	37	22,763	0.16%
2020/08/14	55	30.07	15	30.05	30.05	40	22,434	0.18%
2020/08/13	93	30.30	6	30.20	30.40	87	22,193	0.39%
2020/08/12	4	32.38	72	32.35	32.35	-68	21,244	-0.32%
2020/08/11	11.1	32.45	12	32.50	32.45	-0.9	20,911	0.00%
2020/08/10	2	32.48	0	0.00	32.50	2	20,871	0.01%
2020/08/07	7	32.46	94	32.59	32.45	-87	20,842	-0.42%
2020/08/06	7.6	32.33	14	32.39	32.45	-6.4	20,618	-0.03%
2020/08/05	12	32.20	0	0.00	32.20	12	20,644	0.06%
2020/08/04	5	32.10	11	32.16	32.25	-6	20,709	-0.03%
2020/08/03	21.4	31.93	0	0.00	32.10	21.4	20,809	0.10%
2020/07/31	32.1	32.31	19	32.31	32.35	13.1	20,784	0.06%
2020/07/30	29.6	32.18	1	32.25	32.35	28.6	20,763	0.14%
2020/07/29	13	32.13	2	32.28	32.20	11	20,772	0.05%
2020/07/28	1.1	31.70	1	31.35	31.65	0.1	21,003	0.00%
2020/07/27	20	31.82	2	31.73	31.60	18	21,244	0.08%
2020/07/24	4.4	32.28	19	32.44	32.15	-14.6	21,410	-0.07%
2020/07/23	0	0.00	24	32.72	32.70	-24	21,395	-0.11%
2020/07/22	5	32.55	9	32.68	32.70	-4	21,462	-0.02%
2020/07/21	1	32.50	1.9	32.55	32.55	-0.9	21,480	0.00%
2020/07/20	1	32.35	30	32.25	32.45	-29	21,511	-0.13%
2020/07/17	2	32.10	8	32.17	32.25	-6	21,447	-0.03%
2020/07/16	12	31.95	1	32.25	32.15	11	21,627	0.05%
2020/07/15	6	32.16	0	0.00	32.15	6	21,502	0.03%
2020/07/14	40	32.23	4	32.20	32.20	36	21,428	0.17%
2020/07/13	0	0.00	2	32.15	32.05	-2	21,593	-0.01%
2020/07/10	11	32.05	4	32.01	32.00	7	21,779	0.03%
2020/07/09	19.3	32.19	13	32.26	32.25	6.3	21,974	0.03%
2020/07/08	7	32.04	5	32.10	32.05	2	21,952	0.01%
2020/07/07	4	31.85	22	31.86	32.00	-18	22,004	-0.08%
2020/07/06	8	31.80	13	31.90	31.95	-5	21,866	-0.02%
2020/07/03	3	31.63	10	31.70	31.55	-7	21,985	-0.03%
2020/07/02	3.1	31.53	4	31.48	31.55	-0.9	22,111	0.00%
2020/07/01	2	31.23	11	31.21	31.25	-9	22,415	-0.04%
2020/06/30	5.1	30.98	5	30.90	30.90	0.1	22,555	0.00%
2020/06/29	14	30.88	20	30.85	30.90	-6	22,655	-0.03%
2020/06/24	6	31.27	0	0.00	31.25	6	22,652	0.03%
2020/06/23	15	31.11	7	31.00	31.15	8	22,886	0.03%
2020/06/22	6	31.18	1	31.10	31.15	5	23,174	0.02%
2020/06/19	29	31.37	0	0.00	31.25	29	23,439	0.12%
2020/06/18	8	31.54	2	31.50	31.65	6	23,503	0.03%
2020/06/17	53	31.54	7	31.70	31.70	46	23,987	0.19%
2020/06/16	1	31.70	8	31.91	31.70	-7	24,753	-0.03%
2020/06/15	19	31.44	1.2	31.54	31.30	17.8	25,651	0.07%
2020/06/12	8	30.98	54	31.44	31.50	-46	26,177	-0.18%
2020/06/11	24	31.80	1	31.90	31.80	23	26,946	0.09%
2020/06/10	1	31.80	10	31.92	32.10	-9	27,483	-0.03%
2020/06/09	2	31.75	1	31.75	31.85	1	28,746	0.00%
2020/06/08	8.1	31.69	5	31.80	31.80	3.1	29,444	0.01%
2020/06/05	4	31.39	1	31.20	31.50	3	29,588	0.01%
2020/06/04	5	31.43	2	31.40	31.40	3	30,063	0.01%
2020/06/03	6	31.28	21	31.30	31.30	-15	30,625	-0.05%
2020/06/02	1	30.85	1.1	30.90	30.90	-0.1	30,723	0.00%
2020/06/01	3	30.98	10	30.95	30.70	-7	30,845	-0.02%
2020/05/29	2	30.45	0	0.00	30.75	2	30,797	0.01%
2020/05/28	15	30.50	2	30.65	30.45	13	30,687	0.04%
2020/05/27	17	30.60	2	30.65	30.70	15	30,920	0.05%
2020/05/26	1	30.60	1	30.75	30.65	0	31,184	0.00%
2020/05/25	13	30.32	6	30.30	30.35	7	31,426	0.02%
2020/05/22	11	30.61	0	0.00	30.45	11	31,683	0.03%
2020/05/21	1	30.90	6	30.95	31.00	-5	31,777	-0.02%
2020/05/20	2	30.75	6	30.78	30.80	-4	31,938	-0.01%
2020/05/19	1	30.50	28	30.52	30.55	-27	32,048	-0.08%
2020/05/18	5	30.12	11	30.14	30.05	-6	31,921	-0.02%
2020/05/15	10	30.21	1	30.30	30.25	9	31,903	0.03%
2020/05/14	11	30.07	0	0.00	30.25	11	31,745	0.03%
2020/05/13	7	30.24	1	30.40	30.30	6	31,479	0.02%
2020/05/12	4	30.24	0	0.00	30.30	4	31,423	0.01%
2020/05/11	16	30.38	1	30.35	30.40	15	31,335	0.05%
2020/05/08	6.2	30.00	6	30.02	30.00	0.2	31,225	0.00%
2020/05/07	6	29.62	3	29.45	29.55	3	31,212	0.01%
2020/05/06	4	29.60	0	0.00	29.55	4	31,182	0.01%
2020/05/05	13	29.70	0	0.00	29.85	13	31,078	0.04%
2020/05/04	45	29.30	2	29.30	29.35	43	31,018	0.14%
2020/04/30	5	30.34	4	30.50	30.10	1	30,758	0.00%
2020/04/29	8.3	29.84	14.1	29.97	29.95	-5.8	30,607	-0.02%
2020/04/28	16	29.36	7	29.24	29.45	9	30,449	0.03%
2020/04/27	4	28.70	2	28.63	28.70	2	30,981	0.01%
2020/04/24	10	28.25	0	0.00	28.20	10	30,949	0.03%
2020/04/23	5	28.30	0	0.00	28.30	5	30,794	0.02%
2020/04/22	10	28.25	2	28.30	28.30	8	30,595	0.03%
2020/04/21	13	28.36	1	28.30	28.35	12	30,554	0.04%
2020/04/20	11	28.90	38	28.80	28.90	-27	30,348	-0.09%
2020/04/17	16	29.17	18.5	29.19	29.05	-2.5	30,489	-0.01%
2020/04/16	31	28.78	0	0.00	28.80	31	30,384	0.10%
2020/04/15	5	28.99	3	29.08	29.20	2	30,187	0.01%
2020/04/14	36	28.67	16	28.77	28.85	20	30,091	0.07%
2020/04/13	24.1	28.63	23	28.81	28.60	1.1	29,827	0.00%
2020/04/10	10	29.15	37	29.13	29.15	-27	29,679	-0.09%
2020/04/09	31	28.49	1	28.65	28.50	30	29,497	0.10%
2020/04/08	48	28.43	5	28.46	28.40	43	29,353	0.15%
2020/04/07	3	28.50	0	0.00	28.40	3	29,074	0.01%
2020/04/06	21	28.13	20	28.87	28.45	1	28,717	0.00%
2020/04/01	11	28.11	0	0.00	28.05	11	28,288	0.04%
2020/03/31	59	28.53	130	28.57	28.45	-71	27,982	-0.25%	大賣/
2020/03/30	5	28.33	16	28.14	28.65	-11	27,641	-0.04%
2020/03/27	3	28.65	9	28.60	28.65	-6	27,360	-0.02%
2020/03/26	3	28.10	8	28.01	28.15	-5	27,065	-0.02%
2020/03/25	36	27.98	22.5	28.19	27.95	13.5	26,954	0.05%
2020/03/24	69	27.61	74	27.89	27.35	-5	26,639	-0.02%
2020/03/23	32	26.81	22	27.08	27.00	10	26,334	0.04%
2020/03/20	29	27.11	23	27.38	27.95	6	25,939	0.02%
2020/03/19	21.3	26.84	20	27.31	26.40	1.3	25,123	0.01%
2020/03/18	10	27.94	111	28.09	28.00	-101	24,282	-0.42%	大賣/鉅額交易
2020/03/17	30.6	28.11	64	28.14	28.00	-33.5	23,762	-0.14%
2020/03/16	15	29.23	51	29.15	29.00	-36	22,808	-0.16%
2020/03/13	74	28.38	75	29.51	30.00	-1	22,027	0.00%
2020/03/12	35	30.27	50	30.48	30.20	-15	20,576	-0.07%
2020/03/11	3.5	31.33	3	31.32	31.20	0.5	19,697	0.00%
2020/03/10	13	31.24	26	31.36	31.35	-13	19,364	-0.07%
2020/03/09	55.1	31.76	5	31.87	31.75	50.1	18,768	0.27%
2020/03/06	43.1	32.35	1	32.50	32.45	42.1	18,211	0.23%
2020/03/05	5.1	32.62	13	32.82	32.90	-7.9	17,915	-0.04%
2020/03/04	1	32.15	0	0.00	32.35	1	17,880	0.01%
2020/03/03	37	32.15	57	32.21	32.25	-20	17,768	-0.11%
2020/03/02	28	31.93	0	0.00	31.95	28	17,614	0.16%
2020/02/27	35	32.14	0	0.00	32.35	35	17,772	0.20%
2020/02/26	75	32.32	25	32.31	32.35	50	17,513	0.29%
2020/02/25	7	32.56	1	32.45	32.70	6	17,201	0.03%
2020/02/24	14.3	32.75	4	32.78	32.70	10.3	17,097	0.06%
2020/02/21	9	33.26	5	33.46	33.20	4	16,873	0.02%
2020/02/20	4	33.41	25	33.52	33.60	-21	16,748	-0.13%
2020/02/19	13	33.18	15	33.35	33.45	-2	16,456	-0.01%
2020/02/18	16	32.83	61	32.69	32.90	-45	16,293	-0.28%
2020/02/17	6	32.43	3	32.43	32.50	3	16,146	0.02%
2020/02/14	2	32.23	1	32.30	32.30	1	16,131	0.01%
2020/02/13	3	32.10	1	32.15	32.20	2	16,231	0.01%
2020/02/12	1	32.15	3	32.15	32.10	-2	16,323	-0.01%
2020/02/11	2	31.98	7	32.09	32.15	-5	16,321	-0.03%
2020/02/10	18	31.59	1	31.90	32.05	17	16,367	0.10%
2020/02/07	21	32.04	10	32.11	32.00	11	16,755	0.07%
2020/02/06	15	32.13	1	32.30	32.35	14	16,688	0.08%
2020/02/05	14	31.85	0	0.00	32.00	14	16,648	0.08%
2020/02/04	5	31.92	36	32.00	31.80	-31	16,630	-0.19%
2020/02/03	18	31.03	19	31.16	31.60	-1	16,721	-0.01%
2020/01/31	2.2	31.58	4	31.74	31.55	-1.8	16,535	-0.01%
2020/01/30	109	31.47	13	31.54	31.20	96	16,247	0.59%	大買/
2020/01/20	4	32.34	126	32.39	32.35	-122	15,492	-0.79%	大賣/鉅額交易
2020/01/17	2	32.10	10	32.08	32.10	-8	15,325	-0.05%
2020/01/16	0	0.00	4	31.86	31.95	-4	15,394	-0.03%
2020/01/15	10	31.78	8	31.80	31.80	2	15,375	0.01%
2020/01/14	1	32.00	44	31.95	32.00	-43	15,350	-0.28%
2020/01/13	2	31.63	104	31.52	31.70	-102	15,252	-0.67%	大賣/鉅額交易
2020/01/10	1	31.05	18.3	31.01	30.95	-17.3	15,099	-0.11%
2020/01/09	2	30.78	14	30.80	30.90	-12	15,035	-0.08%
2020/01/08	12	30.66	36	30.74	30.70	-24	15,052	-0.16%
2020/01/07	8	30.57	0	0.00	30.60	8	14,864	0.05%
2020/01/06	12	30.63	16	30.61	30.60	-4	14,981	-0.03%
2020/01/03	1	30.70	1	30.65	30.80	0	15,003	0.00%
2020/01/02	10	30.59	35	30.65	30.60	-25	15,216	-0.16%
2019/12/31	25	30.60	1	30.65	30.60	24	15,258	0.16%
2019/12/30	0	0.00	2	30.85	30.70	-2	15,345	-0.01%
2019/12/27	2	30.85	10	30.88	30.90	-8	15,333	-0.05%
2019/12/26	1	30.80	0	0.00	30.80	1	15,422	0.01%
2019/12/25	0.3	30.80	13	30.83	30.80	-12.7	15,681	-0.08%
2019/12/24	1	30.80	0	0.00	30.80	1	15,836	0.01%
2019/12/23	1	30.60	8.4	30.75	30.85	-7.4	15,945	-0.05%
2019/12/20	0	0.00	7	30.66	30.55	-7	16,260	-0.04%
2019/12/19	10	30.50	2	30.50	30.55	8	16,133	0.05%
2019/12/18	0	0.00	2	30.60	30.65	-2	16,133	-0.01%
2019/12/17	0	0.00	29	30.55	30.65	-29	16,336	-0.18%
2019/12/16	6	30.44	5	30.45	30.35	1	16,211	0.01%
2019/12/13	3	30.40	6	30.34	30.30	-3	16,203	-0.02%
2019/12/12	6	30.23	13	30.20	30.15	-7	16,064	-0.04%
2019/12/11	23	30.08	1	30.10	30.10	22	16,055	0.14%
2019/12/10	10	30.10	0	0.00	30.20	10	16,007	0.06%
2019/12/09	10	30.13	15	30.15	30.15	-5	16,160	-0.03%
2019/12/06	1	30.05	0	0.00	30.05	1	16,466	0.01%
2019/12/05	3	30.10	0	0.00	30.15	3	16,599	0.02%
2019/12/04	22	30.03	2	30.03	30.15	20	16,578	0.12%
2019/12/03	49	30.08	0	0.00	30.05	49	16,642	0.29%
2019/12/02	15	30.20	0	0.00	30.30	15	16,547	0.09%
2019/11/29	42	30.43	13	30.60	30.30	29	16,468	0.18%
2019/11/28	4	30.63	0	0.00	30.65	4	16,479	0.02%
2019/11/27	1	30.75	7	30.70	30.70	-6	16,664	-0.04%
2019/11/26	11	30.62	5	30.65	30.40	6	16,621	0.04%
2019/11/25	5.3	30.41	0.8	30.45	30.40	4.5	16,148	0.03%
2019/11/22	0	0.00	22	30.36	30.40	-22	16,448	-0.13%
2019/11/21	40	30.36	0	0.00	30.35	40	16,594	0.24%
2019/11/20	2	30.58	1	30.60	30.65	1	16,477	0.01%
2019/11/19	4	30.61	5	30.65	30.70	-1	16,477	-0.01%
2019/11/18	2	30.50	5	30.66	30.70	-3	16,572	-0.02%
2019/11/15	3.1	30.57	5	30.56	30.55	-1.9	16,729	-0.01%
2019/11/14	3	30.38	0	0.00	30.40	3	16,841	0.02%
2019/11/12	4	30.49	22	30.50	30.60	-18	17,373	-0.10%
2019/11/11	12	30.33	5.5	30.42	30.40	6.5	17,674	0.04%
2019/11/08	1	30.45	0	0.00	30.50	1	18,089	0.01%
2019/11/07	8.1	30.61	0	0.00	30.50	8.1	18,872	0.04%
2019/11/06	4	30.55	1	30.65	30.65	3	19,094	0.02%
2019/11/05	7	30.09	4	30.10	30.20	3	18,911	0.02%
2019/11/04	1	29.95	7	29.87	29.95	-6	19,042	-0.03%
2019/11/01	6	29.72	24	29.66	29.65	-18	19,112	-0.09%
2019/10/31	20	30.05	18	29.94	29.90	2	19,414	0.01%
2019/10/30	12	29.72	21	29.78	29.85	-9	19,400	-0.05%
2019/10/29	23	29.60	18	29.60	29.70	5	19,753	0.03%
2019/10/28	3	29.48	29	29.53	29.60	-26	19,838	-0.13%
2019/10/25	0	0.00	2	29.35	29.45	-2	19,854	-0.01%
2019/10/24	4	29.31	3	29.28	29.45	1	19,868	0.01%
2019/10/23	0	0.00	1	29.20	29.20	-1	19,771	-0.01%
2019/10/22	1	29.15	3	29.23	29.15	-2	19,743	-0.01%
2019/10/21	1	29.00	1	29.20	29.20	0	19,615	0.00%
2019/10/18	57	29.05	12	29.09	29.10	45	19,606	0.23%
2019/10/17	2	29.15	0	0.00	29.25	2	19,485	0.01%
2019/10/15	2	29.00	2	29.10	29.15	0	19,569	0.00%
2019/10/14	6.5	29.06	11	29.14	29.15	-4.5	19,601	-0.02%
2019/10/09	14	29.09	1.1	29.14	29.00	12.9	19,613	0.07%
2019/10/08	4	29.26	7	29.27	29.10	-3	19,571	-0.02%
2019/10/07	14	28.91	0	0.00	28.95	14	19,389	0.07%
2019/10/04	9	28.70	1	28.85	28.85	8	19,455	0.04%
2019/10/03	22	28.68	1	28.70	28.75	21	19,455	0.11%
2019/10/02	2	28.95	0	0.00	28.80	2	19,478	0.01%
2019/10/01	7	28.75	0	0.00	28.75	7	19,415	0.04%
2019/09/27	22	28.76	0	0.00	28.75	22	19,232	0.11%
2019/09/26	24.2	28.81	12	28.80	28.80	12.2	19,260	0.06%
2019/09/25	49	28.84	0	0.00	28.80	49	19,385	0.25%
2019/09/24	10	29.08	1	29.15	29.05	9	19,224	0.05%
2019/09/23	18	29.19	70	29.15	29.20	-52	19,350	-0.27%
2019/09/20	10	29.20	5	29.16	29.30	5	19,626	0.03%
2019/09/19	4	29.43	11	29.35	29.45	-7	19,377	-0.04%
2019/09/18	8	29.38	9	29.29	29.55	-1	19,510	-0.01%
2019/09/17	32	29.12	0	0.00	29.20	32	19,701	0.16%
2019/09/16	28	29.24	0	0.00	29.20	28	20,392	0.14%
2019/09/12	23	29.40	6	29.35	29.30	17	20,694	0.08%
2019/09/11	12	29.28	19	29.31	29.50	-7	21,060	-0.03%
2019/09/10	101.6	29.44	19	29.56	29.55	82.6	21,221	0.39%	大買/
2019/09/09	4	29.10	2	29.00	29.20	2	21,156	0.01%
2019/09/06	11	28.74	10	28.70	28.80	1	21,301	0.00%
2019/09/05	3	28.55	2	28.55	28.55	1	21,661	0.00%
2019/09/04	1	28.35	3	28.40	28.45	-2	22,301	-0.01%
2019/09/03	7	28.33	0	0.00	28.35	7	22,509	0.03%
2019/09/02	15	28.36	0	0.00	28.45	15	22,721	0.07%
2019/08/30	1	28.25	18	28.66	28.75	-17	22,936	-0.07%
2019/08/29	11	28.02	0	0.00	28.00	11	22,941	0.05%
2019/08/27	18	27.91	0	0.00	28.00	18	23,257	0.08%
2019/08/26	22	27.98	0	0.00	27.95	22	23,248	0.09%
2019/08/23	2	28.28	2	28.30	28.35	0	23,248	0.00%
2019/08/22	8	28.20	0	0.00	28.25	8	23,283	0.03%
2019/08/21	8	28.29	0	0.00	28.15	8	23,701	0.03%
2019/08/20	10	28.42	1	28.35	28.50	9	23,502	0.04%
2019/08/19	19	28.36	10	28.40	28.30	9	23,381	0.04%
2019/08/16	17	27.88	9	28.29	28.25	8	23,513	0.03%
2019/08/15	23	27.87	0	0.00	27.90	23	23,240	0.10%
2019/08/14	25	28.31	0	0.00	28.20	25	23,212	0.11%
2019/08/13	75	28.62	39	28.42	28.50	36	23,053	0.16%
2019/08/12	97	29.07	2	29.05	29.00	95	22,833	0.42%
2019/08/08	5	31.15	26.7	31.20	31.10	-21.7	22,233	-0.10%
2019/08/07	22	31.10	0	0.00	31.05	22	22,093	0.10%
2019/08/06	6	31.29	0	0.00	31.25	6	22,132	0.03%
2019/08/05	8	31.22	21	31.15	31.25	-13	22,003	-0.06%
2019/08/02	3	31.20	0	0.00	31.35	3	22,128	0.01%
2019/08/01	25	31.66	3	31.90	31.65	22	22,028	0.10%
2019/07/31	1	31.95	20	32.10	32.10	-19	21,946	-0.09%
2019/07/30	8	32.16	9	32.17	32.10	-1	21,658	0.00%
2019/07/29	0	0.00	2	32.15	32.10	-2	21,752	-0.01%
2019/07/26	30	32.20	1	32.25	32.30	29	21,903	0.13%
2019/07/25	20	32.48	2	32.45	32.25	18	22,377	0.08%
2019/07/23	10	32.10	5	32.10	32.10	5	22,739	0.02%
2019/07/22	6	31.95	5	31.99	31.90	1	22,798	0.00%
2019/07/19	3	31.85	16	31.87	31.85	-13	22,797	-0.06%
2019/07/18	0	0.00	4	31.65	31.85	-4	23,066	-0.02%
2019/07/17	2	31.55	1	31.95	31.90	1	23,059	0.00%
2019/07/16	0	0.00	5	31.90	31.95	-5	22,928	-0.02%
2019/07/15	0	0.00	8.2	31.94	31.70	-8.2	22,826	-0.04%
2019/07/12	1	31.95	0	0.00	31.85	1	22,620	0.00%
2019/07/11	0	0.00	101	31.80	31.85	-101	22,634	-0.45%	大賣/鉅額交易
2019/07/09	1	31.45	0	0.00	31.60	1	22,627	0.00%
2019/07/05	0	0.00	2	31.35	31.40	-2	22,446	-0.01%
2019/07/04	0	0.00	13	31.20	31.20	-13	22,666	-0.06%
2019/07/03	0	0.00	1	31.10	31.15	-1	22,794	0.00%
2019/07/01	5	30.99	1	31.05	30.90	4	22,694	0.02%
2019/06/28	0	0.00	1	31.00	30.90	-1	22,507	0.00%
2019/06/27	11	30.90	1	30.95	30.85	10	22,245	0.04%
2019/06/24	1	30.85	5	30.98	30.85	-4	21,819	-0.02%
2019/06/21	9.2	30.86	16	30.91	30.80	-6.8	21,499	-0.03%
2019/06/20	1	31.45	2.1	31.47	31.50	-1.1	20,930	-0.01%
2019/06/19	4	31.18	21	31.24	31.25	-17	20,565	-0.08%
2019/06/18	5	30.58	0	0.00	30.80	5	20,233	0.02%
2019/06/17	1	30.75	1	30.80	30.70	0	20,085	0.00%
2019/06/14	2	30.50	0	0.00	30.65	2	20,083	0.01%
2019/06/13	4	30.51	10	30.60	30.60	-6	20,010	-0.03%
2019/06/12	56	30.50	10	30.74	30.70	46	19,695	0.23%
2019/06/11	59	31.54	0	0.00	31.30	59	18,985	0.31%
2019/06/10	1	31.60	2	32.00	31.95	-1	18,680	-0.01%
2019/06/06	4	31.50	6	31.45	31.70	-2	18,549	-0.01%
2019/06/05	1	31.10	2	31.00	30.90	-1	18,270	-0.01%
2019/06/03	0	0.00	15	30.91	31.00	-15	17,959	-0.08%
2019/05/31	0	0.00	5	30.82	31.00	-5	17,916	-0.03%
2019/05/30	0	0.00	3	30.63	30.70	-3	17,862	-0.02%
2019/05/29	10	30.20	12	30.52	30.55	-2	18,085	-0.01%
2019/05/28	0	0.00	2	30.20	30.25	-2	18,192	-0.01%
2019/05/27	4	30.46	0	0.00	30.50	4	17,988	0.02%
2019/05/24	3	30.55	0	0.00	30.50	3	18,165	0.02%
2019/05/23	12	30.00	10	30.55	30.55	2	18,274	0.01%
2019/05/22	1	30.45	1	30.50	30.45	0	18,092	0.00%
2019/05/21	7	30.53	0	0.00	30.65	7	18,227	0.04%
2019/05/20	0	0.00	53.6	30.40	30.40	-53.6	17,962	-0.30%
2019/05/17	6	29.99	21	30.10	30.00	-15	17,796	-0.08%
2019/05/16	0	0.00	2	29.70	29.55	-2	17,596	-0.01%
2019/05/15	5	29.67	0	0.00	29.70	5	17,459	0.03%
2019/05/14	3	29.52	0	0.00	29.50	3	17,380	0.02%
2019/05/13	46	29.43	25	29.56	29.50	21	17,245	0.12%
2019/05/10	21	29.86	7	29.84	29.60	14	17,433	0.08%
2019/05/09	81	29.90	2	29.95	29.90	79	17,412	0.45%
2019/05/08	1	30.15	0	0.00	30.50	1	17,396	0.01%
2019/05/07	7	30.53	22	30.39	30.50	-15	17,436	-0.09%
2019/05/06	10	29.95	0	0.00	30.05	10	17,395	0.06%
2019/05/03	2	30.05	21	30.09	30.05	-19	17,439	-0.11%
2019/05/02	4	30.03	9	29.99	30.10	-5	17,252	-0.03%
2019/04/30	17	29.37	5	29.45	29.65	12	16,808	0.07%
2019/04/29	8	29.08	4	29.18	29.35	4	16,658	0.02%
2019/04/26	3	28.87	1	28.75	28.95	2	16,516	0.01%
2019/04/25	0	0.00	30	28.65	28.75	-30	16,398	-0.18%
2019/04/24	3	28.67	3	28.72	28.65	0	16,312	0.00%
2019/04/22	5	28.10	5	28.00	28.00	0	16,027	0.00%
2019/04/19	2	28.10	0	0.00	28.15	2	16,046	0.01%
2019/04/18	0	0.00	13	28.09	28.20	-13	16,242	-0.08%
2019/04/17	0	0.00	2.6	28.08	28.10	-2.6	16,409	-0.02%
2019/04/16	1.2	28.09	1	28.20	28.10	0.2	16,425	0.00%
2019/04/15	0	0.00	2	28.20	28.20	-2	16,438	-0.01%
2019/04/11	0	0.00	15.2	28.16	28.25	-15.2	16,431	-0.09%
2019/04/10	0	0.00	60	28.15	28.15	-60	16,534	-0.36%
2019/04/09	0	0.00	16.7	28.15	28.20	-16.7	16,663	-0.10%
2019/04/08	6	28.04	1	28.00	28.05	5	16,645	0.03%
2019/04/03	1	28.00	10	28.00	28.00	-9	16,611	-0.05%
2019/04/02	3	27.90	0	0.00	27.85	3	16,496	0.02%
2019/04/01	2	27.98	35	28.06	27.90	-33	16,481	-0.20%
2019/03/29	2	27.93	30	27.95	28.05	-28	16,330	-0.17%
2019/03/28	1	27.95	2	27.95	27.95	-1	16,222	-0.01%
2019/03/27	2	28.00	2.3	28.00	27.95	-0.3	16,107	0.00%
2019/03/26	2	27.93	9	28.02	28.00	-7	16,111	-0.04%
2019/03/25	17	27.80	0	0.00	27.75	17	16,287	0.10%
2019/03/22	4	28.10	7	28.15	28.00	-3	16,101	-0.02%
2019/03/21	1	28.00	14	27.95	28.10	-13	16,210	-0.08%
2019/03/20	18	27.91	2	27.90	28.00	16	16,231	0.10%
2019/03/19	1	28.00	24	28.02	28.00	-23	16,172	-0.14%
2019/03/18	2	27.60	57	27.63	27.85	-55	16,023	-0.34%
2019/03/15	0	0.00	16	27.45	27.45	-16	15,856	-0.10%
2019/03/14	5	27.20	0	0.00	27.30	5	15,768	0.03%
2019/03/12	0	0.00	11	27.38	27.30	-11	15,798	-0.07%
2019/03/11	1	27.25	1	27.20	27.25	0	15,839	0.00%
2019/03/08	0	0.00	17	27.09	27.00	-17	15,902	-0.11%
2019/03/07	0	0.00	3	27.05	27.10	-3	16,728	-0.02%
2019/03/06	1	27.00	1	27.00	27.10	0	17,037	0.00%
2019/03/05	28	26.98	0	0.00	26.95	28	17,039	0.16%
2019/03/04	22.1	27.00	1	27.00	27.00	21.1	16,936	0.12%
2019/02/27	1.2	27.11	6	27.23	27.25	-4.8	16,644	-0.03%
2019/02/26	5	27.10	0	0.00	27.00	5	16,619	0.03%
2019/02/25	1	27.00	6	27.07	27.10	-5	16,504	-0.03%
2019/02/21	2	26.95	0	0.00	27.00	2	16,444	0.01%
2019/02/20	0.1	26.95	0	0.00	26.95	0.1	16,593	0.00%
2019/02/19	2	26.80	55	26.85	26.80	-53	16,571	-0.32%
2019/02/18	0	0.00	3	26.68	26.70	-3	16,645	-0.02%
2019/02/15	1	26.40	0	0.00	26.40	1	16,674	0.01%
2019/02/14	5	26.50	0	0.00	26.50	5	16,770	0.03%
2019/02/13	2	26.60	0	0.00	26.55	2	16,785	0.01%
2019/02/12	0	0.00	10	26.74	26.55	-10	16,730	-0.06%
2019/02/11	14	26.54	10	26.50	26.40	4	16,685	0.02%
2019/01/30	0	0.00	17	26.79	26.60	-17	16,491	-0.10%
2019/01/29	1	26.55	12	26.61	26.70	-11	16,256	-0.07%
2019/01/28	11.1	26.37	2	26.40	26.50	9.1	16,040	0.06%
2019/01/25	0	0.00	12	26.45	26.50	-12	15,952	-0.08%
2019/01/24	1	26.40	14	26.54	26.60	-13	15,898	-0.08%
2019/01/23	0	0.00	13	26.56	26.60	-13	16,049	-0.08%
2019/01/22	2.1	26.26	9	26.41	26.45	-6.9	16,113	-0.04%
2019/01/21	0	0.00	5	26.25	26.25	-5	16,210	-0.03%
2019/01/18	11	26.05	5	26.20	26.10	6	16,482	0.04%
2019/01/17	2	26.00	0	0.00	26.10	2	16,897	0.01%
2019/01/16	12	26.04	1	26.00	26.00	11	17,356	0.06%
2019/01/15	0	0.00	15	26.08	26.20	-15	17,575	-0.09%
2019/01/14	8	25.90	3	25.98	26.05	5	17,578	0.03%
2019/01/11	6	26.10	1	26.10	26.00	5	17,840	0.03%
2019/01/10	0	0.00	21	26.04	26.10	-21	17,949	-0.12%
2019/01/09	0	0.00	5	25.85	25.85	-5	17,956	-0.03%
2019/01/08	15	25.50	0	0.00	25.50	15	17,927	0.08%
2019/01/07	10	25.55	38	25.55	25.60	-28	18,343	-0.15%
2019/01/04	6.1	25.21	0	0.00	25.25	6.1	18,903	0.03%
2019/01/03	1	25.30	0	0.00	25.45	1	19,761	0.01%
2019/01/02	14	25.35	4	25.60	25.45	10	20,340	0.05%
2018/12/28	8	25.30	1.7	25.53	25.95	6.3	20,647	0.03%
2018/12/26	5	25.28	1	25.20	25.25	4	21,011	0.02%
2018/12/25	4	25.33	0	0.00	25.35	4	21,122	0.02%
2018/12/21	1.1	25.56	0	0.00	25.65	1.1	22,143	0.00%
2018/12/20	0	0.00	5	25.70	25.70	-5	22,310	-0.02%
2018/12/19	1	25.55	1	25.70	25.70	0	22,511	0.00%
2018/12/18	2	25.60	1	25.60	25.60	1	22,698	0.00%
2018/12/17	0	0.00	11	25.77	25.80	-11	22,947	-0.05%
2018/12/14	14.1	25.55	0	0.00	25.65	14.1	23,284	0.06%
2018/12/13	9	25.64	1	25.65	25.70	8	23,436	0.03%
2018/12/12	22	25.68	10.7	25.89	25.70	11.3	23,792	0.05%
2018/12/11	0	0.00	50	25.75	25.75	-50	24,002	-0.21%
2018/12/10	8.1	25.60	50	25.65	25.65	-41.9	24,024	-0.17%
2018/12/07	15	25.77	3	25.80	25.85	12	24,023	0.05%
2018/12/06	29	25.69	5	25.85	25.80	24	24,082	0.10%
2018/12/05	0	0.00	10	25.85	25.85	-10	24,095	-0.04%
2018/12/04	22	25.95	24	26.02	26.05	-2	24,225	-0.01%
2018/12/03	15	25.85	0	0.00	25.85	15	24,131	0.06%
2018/11/30	46	25.61	11	26.00	25.60	35	24,032	0.15%
2018/11/29	41	25.90	0	0.00	25.75	41	23,252	0.18%
2018/11/28	3	25.93	20	26.15	26.15	-17	22,946	-0.07%
2018/11/27	14	26.00	0	0.00	25.95	14	22,729	0.06%
2018/11/26	12	26.28	3	26.45	26.15	9	22,667	0.04%
2018/11/23	5	26.10	4	26.20	26.25	1	22,549	0.00%
2018/11/22	19	26.09	35	26.20	26.20	-16	22,506	-0.07%
2018/11/21	25	26.17	0	0.00	26.30	25	22,388	0.11%
2018/11/20	20	26.40	0	0.00	26.30	20	22,244	0.09%
2018/11/19	47	26.45	0	0.00	26.50	47	22,089	0.21%
2018/11/16	1	26.40	0	0.00	26.50	1	22,013	0.00%
2018/11/14	0	0.00	5	26.50	26.50	-5	21,871	-0.02%
2018/11/12	11	26.20	5	26.50	26.50	6	21,719	0.03%
2018/11/09	25	26.29	4	26.33	26.45	21	21,859	0.10%
2018/11/08	5	26.45	11	26.57	26.70	-6	22,021	-0.03%
2018/11/07	10	26.30	1	26.25	26.50	9	21,897	0.04%
2018/11/06	26	26.07	1	26.25	26.25	25	21,965	0.11%
2018/11/05	11	26.05	1	26.05	26.30	10	22,138	0.05%
2018/11/02	1	26.15	3	26.03	26.25	-2	22,698	-0.01%
2018/11/01	37	25.76	1	25.80	25.85	36	23,139	0.16%
2018/10/31	11	25.75	76	26.15	26.15	-65	23,353	-0.28%
2018/10/30	5.2	25.31	0	0.00	25.45	5.2	23,252	0.02%
2018/10/29	8	25.16	0	0.00	25.30	8	23,454	0.03%
2018/10/26	26	25.22	7	25.24	25.35	19	23,616	0.08%
2018/10/25	16	25.51	1	25.55	25.55	15	23,399	0.06%
2018/10/24	34	25.75	7	26.04	26.00	27	23,376	0.12%
2018/10/23	18	26.00	0	0.00	26.20	18	23,147	0.08%
2018/10/22	10	26.08	0	0.00	26.15	10	23,096	0.04%
2018/10/18	20	26.39	5	26.45	26.35	15	22,901	0.07%
2018/10/16	20	26.53	0	0.00	26.60	20	22,691	0.09%
2018/10/15	84	26.54	0	0.00	26.55	84	22,510	0.37%
2018/10/12	0	0.00	4	26.68	27.00	-4	22,004	-0.02%
2018/10/11	37	26.64	7	26.57	26.50	30	21,453	0.14%
2018/10/09	7	27.68	63	27.66	27.55	-56	20,649	-0.27%
2018/10/08	5	26.80	1	27.15	27.00	4	20,075	0.02%
2018/10/05	50	26.83	46	26.98	26.80	4	19,678	0.02%
2018/10/04	1	27.10	5	27.10	27.30	-4	19,341	-0.02%
2018/10/03	5	27.00	0	0.00	27.10	5	18,905	0.03%
2018/10/02	37	27.17	2	27.10	27.15	35	18,896	0.19%
2018/10/01	11	27.57	0	0.00	27.50	11	18,653	0.06%
2018/09/28	5	27.30	3	27.35	27.50	2	18,618	0.01%
2018/09/27	1	27.25	6	27.25	27.30	-5	18,201	-0.03%
2018/09/25	5	27.25	4	27.23	27.30	1	17,847	0.01%
2018/09/21	20	27.04	4	27.09	27.15	16	17,691	0.09%
2018/09/20	3	27.00	20.4	27.05	27.00	-17.4	17,642	-0.10%
2018/09/19	5	26.70	44	26.92	27.00	-39	17,714	-0.22%
2018/09/18	22	26.69	97	26.71	26.80	-75	17,619	-0.43%
2018/09/17	8	26.29	5	26.40	26.40	3	17,314	0.02%
2018/09/14	3	26.00	0	0.00	25.95	3	17,104	0.02%
2018/09/13	0	0.00	1	25.95	26.10	-1	17,261	-0.01%
2018/09/12	4	25.91	0	0.00	26.00	4	17,311	0.02%
2018/09/11	1	25.90	0	0.00	26.00	1	17,518	0.01%
2018/09/07	4	25.75	1	25.70	25.90	3	18,061	0.02%
2018/09/05	2	25.75	3	25.80	25.70	-1	18,304	-0.01%
2018/09/04	2	26.05	10	25.98	26.05	-8	18,536	-0.04%
2018/09/03	2	25.65	7	25.71	25.75	-5	18,749	-0.03%
2018/08/31	24	25.71	0	0.00	25.80	24	18,988	0.13%
2018/08/30	28	25.75	0	0.00	25.80	28	19,107	0.15%
2018/08/29	16	25.86	3	25.80	25.85	13	19,301	0.07%
2018/08/27	33	25.85	0	0.00	25.80	33	19,541	0.17%
2018/08/22	4	25.80	0	0.00	25.95	4	21,190	0.02%
2018/08/21	4	25.80	0	0.00	25.85	4	21,207	0.02%
2018/08/20	5	25.50	1	25.50	25.50	4	21,235	0.02%
2018/08/17	3	25.62	0	0.00	25.55	3	21,188	0.01%
2018/08/16	5	25.37	1	25.40	25.35	4	21,212	0.02%
2018/08/15	2	25.73	0	0.00	25.60	2	20,984	0.01%
2018/08/14	1	26.05	0	0.00	26.00	1	20,802	0.00%
2018/08/13	4	26.08	1	26.15	26.15	3	20,934	0.01%
2018/08/10	0.7	26.40	31.2	26.23	26.35	-30.5	20,884	-0.15%
2018/08/09	18.4	26.11	6	26.09	26.05	12.4	20,807	0.06%
2018/08/08	4	27.39	0	0.00	27.35	4	20,242	0.02%
2018/08/07	0	0.00	52	27.25	27.30	-52	19,791	-0.26%
2018/08/06	7	27.41	25	27.26	27.30	-18	19,509	-0.09%
2018/08/03	2	27.38	0	0.00	27.35	2	19,296	0.01%
2018/08/02	3	27.35	16	27.45	27.35	-13.1	19,020	-0.07%
2018/08/01	8	27.28	57.3	27.30	27.45	-49.3	18,801	-0.26%
2018/07/31	0	0.00	1	27.20	27.25	-1	18,719	-0.01%
2018/07/30	2	27.25	9	27.25	27.25	-7	18,311	-0.04%
2018/07/26	0	0.00	18	27.35	27.35	-18	18,172	-0.10%
2018/07/25	0	0.00	21	27.20	27.20	-21	18,263	-0.11%
2018/07/23	12	27.00	0	0.00	26.95	12	18,223	0.07%
2018/07/20	0	0.00	1	27.00	26.90	-1	18,258	-0.01%
2018/07/19	0	0.00	8	27.10	26.85	-8	18,344	-0.04%
2018/07/18	0	0.00	1.4	27.04	27.00	-1.4	18,634	-0.01%
2018/07/17	0	0.00	2	26.80	26.95	-2	18,668	-0.01%
2018/07/16	1	27.00	22	27.08	26.80	-21	18,590	-0.11%
2018/07/13	0	0.00	25	26.99	27.00	-25	18,701	-0.13%
2018/07/12	1	26.50	45	26.83	26.85	-44	18,855	-0.23%
2018/07/10	10	26.55	15	26.70	26.70	-5	18,864	-0.03%
2018/07/09	0	0.00	18	26.61	26.55	-18	18,686	-0.10%
2018/07/06	16	26.35	1	26.45	26.45	15	18,784	0.08%
2018/07/04	0	0.00	16	26.58	26.50	-16	18,733	-0.09%
2018/07/03	25	26.39	2	26.50	26.40	23	18,823	0.12%
2018/07/02	79	26.62	0	0.00	26.50	79	18,808	0.42%
2018/06/29	0	0.00	5	26.85	26.90	-5	18,714	-0.03%
2018/06/28	10	26.30	0	0.00	26.30	10	18,358	0.05%
2018/06/26	1	26.70	0	0.00	26.65	1	18,016	0.01%
2018/06/25	19	26.53	5	26.65	26.55	14	17,988	0.08%
2018/06/22	10	26.60	0.3	26.60	26.60	9.7	17,990	0.05%
2018/06/21	0	0.00	3	26.65	26.60	-3	17,745	-0.02%
2018/06/20	8	26.38	12	26.60	26.60	-4	17,816	-0.02%
2018/06/19	7	26.45	0	0.00	26.35	7	17,676	0.04%
2018/06/15	56	26.50	10	26.66	26.75	46	17,378	0.26%
2018/06/14	6	26.65	5	26.70	26.60	1	17,050	0.01%
2018/06/13	5	26.75	0	0.00	26.75	5	16,862	0.03%
2018/06/12	6	26.75	16	26.70	26.75	-10	16,992	-0.06%
2018/06/11	14	26.87	16	26.93	26.95	-2	16,674	-0.01%
2018/06/08	34	27.05	1	27.10	27.10	33	16,438	0.20%
2018/06/07	5	27.35	2.1	27.30	27.35	2.9	16,439	0.02%
2018/06/06	5	27.45	7	27.46	27.40	-2	16,447	-0.01%
2018/06/05	0	0.00	22	27.31	27.35	-22	16,212	-0.14%
2018/06/04	2	26.80	103	27.00	27.10	-101	16,018	-0.63%	大賣/鉅額交易
2018/06/01	10	26.53	28	26.68	26.70	-18	16,023	-0.11%
2018/05/31	19	26.22	12	26.42	26.25	7	15,814	0.04%
2018/05/30	61	26.26	15	26.32	26.35	46	14,888	0.31%
2018/05/29	6	26.86	0	0.00	26.90	6	14,413	0.04%
2018/05/22	0	0.00	50	27.00	26.80	-50	14,404	-0.35%
2018/05/21	0	0.00	17	27.07	27.00	-17	14,468	-0.12%
2018/05/14	0	0.00	40	26.51	26.50	-40	14,728	-0.27%
2018/05/11	0	0.00	23	26.32	26.40	-23	14,747	-0.16%
2018/05/10	2	26.10	0	0.00	26.10	2	14,667	0.01%
2018/05/09	0	0.00	12	26.20	26.15	-12	14,556	-0.08%
2018/05/08	0	0.00	15	26.00	26.20	-15	14,534	-0.10%
2018/05/07	2	26.00	0	0.00	26.00	2	14,407	0.01%
2018/05/03	0	0.00	0	26.10	26.10	0	14,275	0.00%
2018/05/02	0.6	26.20	0	0.00	26.25	0.6	14,358	0.00%
2018/04/30	0	0.00	12	26.18	26.25	-12	14,330	-0.08%
2018/04/26	10.6	25.81	0	0.00	25.95	10.6	14,441	0.07%
2018/04/25	0.4	25.95	1.6	25.82	26.00	-1.2	14,759	-0.01%
2018/04/24	5	25.85	37	25.91	25.90	-32	15,016	-0.21%
2018/04/19	0	0.00	17	25.64	25.75	-17	15,333	-0.11%
2018/04/18	4	25.21	0	0.00	25.20	4	15,220	0.03%
2018/04/17	16	25.38	0	0.00	25.35	16	15,217	0.11%
2018/04/16	0	0.00	10	25.60	25.65	-10	15,449	-0.06%
2018/04/12	0	0.00	10	25.63	25.65	-10	15,740	-0.06%
2018/04/11	5	25.55	2	25.50	25.50	3	15,782	0.02%
2018/04/10	0	0.00	10	25.65	25.65	-10	15,774	-0.06%
2018/04/09	0	0.00	4	25.45	25.45	-4	15,749	-0.03%
2018/04/02	0	0.00	6	25.35	25.35	-6	15,708	-0.04%
2018/03/31	2	25.20	0	0.00	25.20	2	15,728	0.01%
2018/03/29	7	25.05	2	25.10	25.05	5	15,608	0.03%
2018/03/28	2	25.15	0	0.00	25.05	2	15,312	0.01%
2018/03/26	1	25.15	3	25.15	25.15	-2	15,074	-0.01%
2018/03/23	81	25.01	0.1	25.20	25.20	80.9	15,063	0.54%
2018/03/22	3	25.43	6.3	25.46	25.40	-3.3	15,035	-0.02%
2018/03/21	0	0.00	9	25.25	25.35	-9	14,895	-0.06%
2018/03/20	6	25.30	0	0.00	25.35	6	15,086	0.04%
2018/03/19	3	25.40	0	0.00	25.45	3	15,040	0.02%
2018/03/15	4	25.18	0	0.00	25.10	4	14,898	0.03%
2018/03/14	14	25.34	0	0.00	25.30	14	14,896	0.09%
2018/03/13	4	25.65	76	25.60	25.65	-72	14,951	-0.48%
2018/03/12	3	25.45	17	25.34	25.45	-14	14,878	-0.09%
2018/03/09	1	24.95	1	25.00	24.95	0	14,827	0.00%
2018/03/08	0	0.00	5	24.75	24.95	-5	14,925	-0.03%
2018/03/07	5	24.55	0	0.00	24.50	5	14,924	0.03%
2018/03/06	0	0.00	0.1	24.85	24.85	-0.1	14,817	0.00%
2018/03/05	3	24.75	0	0.00	24.75	3	15,176	0.02%
2018/03/02	15	24.88	0	0.00	24.95	15	15,230	0.10%
2018/03/01	0	0.00	20	25.11	25.10	-20	15,275	-0.13%
2018/02/27	2	24.95	0	0.00	24.95	2	15,200	0.01%
2018/02/26	0	0.00	1	25.10	25.00	-1	15,119	-0.01%
2018/02/23	6	24.85	0	0.00	25.00	6	15,098	0.04%
2018/02/21	0	0.00	1	24.60	24.70	-1	15,238	-0.01%
2018/02/12	0	0.00	5	24.35	24.15	-5	15,114	-0.03%
2018/02/09	8	23.96	0	0.00	23.95	8	14,961	0.05%
2018/02/08	10	24.15	1	24.20	24.10	9	14,808	0.06%
2018/02/07	27	24.36	11	24.42	24.10	16	14,746	0.11%
2018/02/06	34	24.24	43	24.11	24.00	-9	14,471	-0.06%
2018/02/05	22	24.97	0	0.00	25.00	22	13,932	0.16%
2018/02/01	0	0.00	6	25.45	25.40	-6	13,686	-0.04%
2018/01/31	10	25.18	1	25.30	25.30	9	13,708	0.07%
2018/01/30	27	25.46	0	0.00	25.40	27	13,716	0.20%
2018/01/29	0	0.00	1	25.65	25.70	-1	13,726	-0.01%
2018/01/26	6	25.45	0	0.00	25.60	6	13,693	0.04%
2018/01/25	0	0.00	11	25.52	25.60	-11	13,758	-0.08%
2018/01/24	10	25.15	0	0.00	25.30	10	13,653	0.07%
2018/01/23	5	25.30	0	0.00	25.40	5	13,653	0.04%
2018/01/19	18	25.31	27	25.40	25.55	-9	13,456	-0.07%
2018/01/18	23	25.60	2	25.80	25.80	21	13,177	0.16%
2018/01/17	0	0.00	7	25.70	25.85	-7	12,768	-0.05%
2018/01/16	4	25.90	9	26.02	25.85	-5	12,568	-0.04%
2018/01/15	0	0.00	42	25.63	25.95	-42	12,169	-0.35%
2018/01/11	5	25.10	0	0.00	25.40	5	11,784	0.04%
2018/01/10	10	25.00	1	25.30	25.35	9	11,800	0.08%
2018/01/09	31	25.00	3	25.05	25.00	28	11,545	0.24%
2018/01/08	82	24.88	13	25.08	25.15	69	11,383	0.61%
2018/01/05	5	24.60	126	24.75	24.90	-121	11,178	-1.08%	大賣/鉅額交易
2018/01/04	12	24.47	1	24.60	24.60	11	11,052	0.10%
2018/01/03	15	24.20	13	24.43	24.50	2	11,122	0.02%
2018/01/02	7	24.05	5	24.20	24.20	2	10,905	0.02%