兆豐金 (2886)-臺銀-民權券商分點個股進出

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
40.20
漲跌
▲0.75
漲幅
+1.90%
成交量
15,551張
產業
上市金融類股
3020人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－臺銀-民權券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-民權券商分點個股進出
臺銀-民權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
2024/12/03	11.7	39.75	2.2	40.02	40.20	9.5	16,411	0.06%
2024/12/02	12.3	39.54	0	0.00	39.45	12.3	16,335	0.08%
2024/11/29	3.6	39.66	0.1	39.85	39.75	3.5	16,105	0.02%
2024/11/28	7.7	39.98	2.1	40.10	39.85	5.6	16,274	0.03%
2024/11/27	11.1	40.12	16.1	40.39	40.05	-5	16,259	-0.03%
2024/11/26	2	39.75	8.3	39.78	39.95	-6.3	16,226	-0.04%
2024/11/25	6.9	39.93	43.5	40.00	40.15	-36.6	16,118	-0.23%
2024/11/22	1	39.35	0.2	39.55	39.75	0.8	15,175	0.01%
2024/11/21	23	39.25	2	39.25	39.45	21	15,145	0.14%
2024/11/20	1	40.00	23	39.99	39.95	-22	15,061	-0.15%
2024/11/19	1.4	39.83	10.5	39.86	39.95	-9.1	15,147	-0.06%
2024/11/18	0.1	39.58	51.3	39.61	39.70	-51.2	15,085	-0.34%
2024/11/15	5.8	39.28	11	39.39	39.25	-5.2	14,972	-0.03%
2024/11/14	2.9	38.97	2.2	39.16	39.00	0.7	15,087	0.00%
2024/11/13	1	38.90	5.3	39.29	39.30	-4.3	15,234	-0.03%
2024/11/12	3	38.95	0	0.00	39.15	3	15,390	0.02%
2024/11/11	1	39.10	1.1	39.11	39.20	0	15,591	0.00%
2024/11/08	2	39.22	3.6	39.33	39.10	-1.6	15,844	-0.01%
2024/11/07	3	39.08	4.2	39.15	39.10	-1.2	16,580	-0.01%
2024/11/06	2	39.03	2.6	39.37	39.00	-0.6	17,622	0.00%
2024/11/05	2	39.10	0.1	39.25	39.40	1.9	18,147	0.01%
2024/11/04	0.2	38.95	6.4	39.23	39.35	-6.2	18,571	-0.03%
2024/11/01	26.4	38.71	2	38.80	38.65	24.4	18,927	0.13%
2024/10/30	0	0.00	39	39.29	39.30	-39	18,872	-0.21%
2024/10/29	0.1	39.10	465	39.13	39.10	-464.9	18,971	-2.45%	大賣/鉅額交易
2024/10/28	0.2	39.10	1.2	39.14	39.25	-1	19,159	-0.01%
2024/10/25	0	0.00	7.4	38.91	38.90	-7.4	19,388	-0.04%
2024/10/24	269.6	38.81	0	39.00	38.85	269.6	19,752	1.36%	大買/鉅額交易
2024/10/23	227	39.00	5	39.05	38.90	222	19,861	1.12%	大買/鉅額交易
2024/10/22	3	39.27	0	0.00	39.40	3	19,950	0.01%
2024/10/21	8.3	39.37	0	0.00	39.30	8.3	20,158	0.04%
2024/10/18	1	39.65	1.4	39.73	39.80	-0.4	20,383	0.00%
2024/10/17	0	39.30	16.2	39.45	39.45	-16.2	20,642	-0.08%
2024/10/16	3.6	39.00	3	39.15	39.10	0.6	20,833	0.00%
2024/10/15	0.3	39.08	10.4	39.10	39.30	-10.1	20,842	-0.05%
2024/10/14	1.1	38.96	1.1	39.00	38.90	0	20,720	0.00%
2024/10/11	2	38.93	0.5	39.10	38.80	1.5	20,987	0.01%
2024/10/09	14.4	38.80	7.6	38.78	38.65	6.8	21,162	0.03%
2024/10/08	4.3	38.80	1.9	39.02	38.85	2.3	21,293	0.01%
2024/10/07	1.2	39.11	0	39.10	39.30	1.2	21,256	0.01%
2024/10/04	7.3	39.10	19	39.15	38.95	-11.7	21,298	-0.05%
2024/10/01	10	39.30	21.1	39.31	39.45	-11.1	21,343	-0.05%
2024/09/30	14	39.43	15.7	39.63	39.30	-1.7	21,753	-0.01%
2024/09/27	97.6	39.48	73.2	39.42	39.45	24.3	23,145	0.11%
2024/09/26	0.1	39.90	5	39.96	40.00	-4.9	23,169	-0.02%
2024/09/25	4	39.70	5.6	39.76	39.85	-1.6	23,164	-0.01%
2024/09/24	2.3	39.52	4.1	39.75	39.80	-1.8	23,085	-0.01%
2024/09/23	0	39.60	8.2	39.62	39.70	-8.2	23,351	-0.03%
2024/09/20	3.2	39.40	4.2	39.40	39.35	-1	23,511	0.00%
2024/09/19	1.5	39.43	2	39.45	39.25	-0.5	23,589	0.00%
2024/09/18	1.2	39.36	1	39.40	39.40	0.2	23,874	0.00%
2024/09/16	1.5	39.13	1.2	39.17	39.35	0.2	24,192	0.00%
2024/09/13	0.5	39.09	1.6	39.08	39.15	-1	24,321	0.00%
2024/09/12	2.5	39.05	11	39.15	39.00	-8.5	24,516	-0.03%
2024/09/11	0	0.00	2	39.15	38.95	-2	24,547	-0.01%
2024/09/10	2	39.10	9	39.13	39.35	-7	24,452	-0.03%
2024/09/09	3.2	38.55	1.1	38.64	39.10	2.1	24,216	0.01%
2024/09/06	10.1	38.70	10	38.85	38.90	0.1	24,125	0.00%
2024/09/05	2.3	38.31	6	38.61	38.55	-3.7	24,208	-0.02%
2024/09/04	35	37.94	2	37.98	38.00	33	24,360	0.14%
2024/09/03	11	38.90	0	0.00	38.95	11	24,105	0.05%
2024/09/02	0.1	39.10	1	39.10	39.05	-0.9	24,277	0.00%
2024/08/30	9.2	38.83	3	38.85	38.95	6.2	24,447	0.03%
2024/08/29	1	39.01	2	39.05	38.90	-1	24,289	0.00%
2024/08/28	4.1	39.32	1	39.50	39.30	3.1	24,437	0.01%
2024/08/27	2	39.52	3	39.45	39.75	-1	25,263	0.00%
2024/08/26	27.5	39.46	29	39.48	39.60	-1.5	25,635	-0.01%
2024/08/23	1	38.95	3	39.02	39.05	-2	25,951	-0.01%
2024/08/22	3.2	38.80	2	38.80	39.00	1.2	26,074	0.00%
2024/08/21	10.9	38.69	0.2	38.94	38.90	10.7	26,341	0.04%
2024/08/20	2.1	38.91	5.3	38.85	39.00	-3.2	26,135	-0.01%
2024/08/19	11.8	38.77	1.6	39.04	38.65	10.2	26,069	0.04%
2024/08/16	3	38.88	1.2	39.00	39.00	1.8	25,969	0.01%
2024/08/15	37.9	38.42	2.3	38.96	38.35	35.6	25,694	0.14%
2024/08/14	16.7	38.88	14.5	39.14	38.90	2.2	25,482	0.01%
2024/08/13	72.6	38.67	5	38.62	38.70	67.6	25,234	0.27%
2024/08/12	6	39.13	7.3	39.35	39.40	-1.3	24,999	-0.01%
2024/08/09	33.5	38.82	684.1	38.82	38.85	-650.6	24,791	-2.62%	大賣/鉅額交易
2024/08/08	111.5	37.89	10.2	37.76	38.10	101.3	24,070	0.42%	大買/鉅額交易
2024/08/07	57.1	41.22	20.4	41.49	41.55	36.7	23,053	0.16%
2024/08/06	173.3	41.54	29	40.28	41.80	144.3	22,570	0.64%	大買/鉅額交易
2024/08/05	328.6	40.78	19.5	41.07	40.90	309.1	22,233	1.39%	大買/鉅額交易
2024/08/02	64.6	42.51	7	42.61	42.60	57.6	21,976	0.26%
2024/08/01	112	43.08	15.3	43.22	43.30	96.7	22,020	0.44%	大買/
2024/07/31	102.9	43.19	26.7	43.08	43.20	76.2	22,205	0.34%	大買/
2024/07/30	29	42.78	3.2	42.62	42.75	25.8	22,026	0.12%
2024/07/29	19.5	43.17	61.1	43.25	43.30	-41.6	21,975	-0.19%
2024/07/26	27.9	42.46	3.3	42.52	42.70	24.6	21,776	0.11%
2024/07/23	21	42.58	39.2	42.70	42.75	-18.2	21,887	-0.08%
2024/07/22	5	41.68	34	42.22	42.45	-29	21,819	-0.13%
2024/07/19	63.9	42.18	2.5	42.11	42.25	61.4	21,813	0.28%
2024/07/18	15.6	42.55	86.2	42.51	42.75	-70.7	22,189	-0.32%
2024/07/17	10	41.83	5	42.17	41.90	5	22,019	0.02%
2024/07/16	4	41.91	0	0.00	41.85	4	22,110	0.02%
2024/07/15	5	41.80	0	0.00	41.95	5	22,574	0.02%
2024/07/12	5.9	42.06	2.5	42.17	42.05	3.4	22,829	0.02%
2024/07/11	41	41.99	16.1	42.05	41.75	24.9	22,779	0.11%
2024/07/10	8.1	41.76	11.8	42.27	41.65	-3.7	22,886	-0.02%
2024/07/09	16.6	41.76	2	41.65	41.65	14.6	22,884	0.06%
2024/07/08	6	42.10	12	42.13	42.10	-6	22,794	-0.03%
2024/07/05	1	42.15	89	42.29	42.10	-88	22,732	-0.39%
2024/07/04	35.4	42.18	24.4	42.07	41.95	11	22,580	0.05%
2024/07/03	21.5	41.91	50.6	42.45	42.75	-29.1	22,215	-0.13%
2024/07/02	15.3	40.84	79.4	40.94	40.75	-64	20,779	-0.31%
2024/07/01	8.4	40.54	1.1	40.74	40.75	7.3	20,721	0.04%
2024/06/28	2	40.51	5.4	40.64	40.40	-3.5	20,633	-0.02%
2024/06/27	16.3	39.97	11	40.20	40.25	5.3	20,600	0.03%
2024/06/26	1.5	40.46	0.6	40.29	40.25	1	20,273	0.00%
2024/06/25	14.6	40.60	15.1	40.49	40.65	-0.5	19,986	0.00%
2024/06/24	8	40.18	78.5	40.13	40.35	-70.5	19,613	-0.36%
2024/06/21	9	40.00	2.4	39.94	40.00	6.6	19,395	0.03%
2024/06/20	44.8	39.90	4	39.95	40.00	40.8	19,042	0.21%
2024/06/19	9	40.07	17	40.02	39.95	-8	19,032	-0.04%
2024/06/18	6	39.89	22	40.03	40.10	-16	19,082	-0.08%
2024/06/17	0	0.00	38.2	39.62	39.80	-38.2	19,251	-0.20%
2024/06/14	3	39.47	6.1	39.54	39.55	-3.1	19,391	-0.02%
2024/06/13	0.4	39.44	10.5	39.48	39.45	-10.1	19,544	-0.05%
2024/06/12	11	39.29	3.5	39.27	39.25	7.5	19,773	0.04%
2024/06/11	1.4	39.25	4.7	39.40	39.20	-3.3	19,866	-0.02%
2024/06/07	6.2	39.20	5.7	39.36	39.35	0.5	19,909	0.00%
2024/06/06	13.1	39.16	18.9	39.27	39.30	-5.8	19,861	-0.03%
2024/06/05	4.2	39.07	8.5	39.20	39.15	-4.3	19,817	-0.02%
2024/06/04	14.1	39.02	0	39.10	39.15	14.1	19,962	0.07%
2024/06/03	62.2	39.03	5	39.09	39.30	57.2	19,892	0.29%
2024/05/31	10	39.00	2.2	39.07	39.05	7.8	19,805	0.04%
2024/05/30	51.3	38.89	0	0.00	38.90	51.3	18,996	0.27%
2024/05/29	93.9	39.22	0.2	39.60	39.00	93.7	18,643	0.50%
2024/05/28	76.5	39.84	0.5	39.85	39.80	76	18,178	0.42%
2024/05/27	128.2	39.92	0	0.00	39.80	128.2	18,285	0.70%	大買/鉅額交易
2024/05/24	5	40.07	0	0.00	40.00	5	18,034	0.03%
2024/05/23	36.4	40.10	2.5	40.12	40.10	33.9	18,019	0.19%
2024/05/22	0.4	40.57	2	40.55	40.55	-1.6	17,925	-0.01%
2024/05/21	3.5	40.62	6	40.60	40.60	-2.5	17,914	-0.01%
2024/05/20	8.1	40.74	3.2	40.67	40.80	4.9	17,919	0.03%
2024/05/17	0.9	40.85	5	40.85	40.85	-4.1	17,850	-0.02%
2024/05/16	1	40.81	11.6	41.00	40.80	-10.6	17,819	-0.06%
2024/05/15	0	0.00	7.3	40.85	40.85	-7.3	17,673	-0.04%
2024/05/14	20	40.66	9.9	40.73	40.50	10.1	17,719	0.06%
2024/05/13	5	40.95	19	40.97	41.05	-14	17,788	-0.08%
2024/05/10	10	40.85	5	40.68	40.95	5	17,739	0.03%
2024/05/09	9	40.73	5	40.88	40.65	4	17,745	0.02%
2024/05/08	3	41.02	16.3	40.98	41.10	-13.3	17,851	-0.07%
2024/05/07	8.4	40.86	199.4	41.11	40.95	-191	17,770	-1.07%	大賣/鉅額交易
2024/05/06	5	41.00	122.1	40.89	41.15	-117.1	17,490	-0.67%	大賣/鉅額交易
2024/05/03	2	40.10	16.5	40.07	40.05	-14.5	17,157	-0.08%
2024/05/02	0	0.00	11.1	40.09	39.95	-11.1	17,077	-0.06%
2024/04/30	20.1	40.05	8	40.10	40.00	12.1	16,897	0.07%
2024/04/29	23	40.01	76	39.96	40.10	-53	16,832	-0.31%
2024/04/26	15.3	39.19	7.3	39.37	39.10	8.1	16,610	0.05%
2024/04/25	28.3	39.03	8	39.00	39.00	20.3	16,611	0.12%
2024/04/24	226.6	39.61	10	40.50	39.35	216.6	16,453	1.32%	大買/鉅額交易
2024/04/23	10	40.00	110	40.02	40.00	-100	16,372	-0.61%	大賣/
2024/04/22	1	39.60	26.5	39.57	39.50	-25.5	16,309	-0.16%
2024/04/19	72.1	38.60	22	38.55	38.70	50.1	16,021	0.31%
2024/04/18	24.9	39.08	15	39.11	39.20	9.9	15,430	0.06%
2024/04/17	38.2	39.10	0	0.00	39.00	38.2	15,116	0.25%
2024/04/16	44.6	39.26	2.3	39.34	39.10	42.3	14,986	0.28%
2024/04/15	19	39.82	9.7	39.95	39.80	9.3	14,717	0.06%
2024/04/12	11.2	40.04	6	40.08	39.95	5.2	14,705	0.04%
2024/04/11	3.5	40.04	7	40.14	40.15	-3.5	14,626	-0.02%
2024/04/10	0	0.00	8.2	40.64	40.50	-8.2	14,593	-0.06%
2024/04/09	10.1	40.30	6.6	40.32	40.40	3.5	14,693	0.02%
2024/04/08	5	39.94	0	0.00	40.00	5	14,704	0.03%
2024/04/03	43.7	39.84	4.2	39.90	39.75	39.5	14,680	0.27%
2024/04/02	18	40.33	3	40.50	40.30	15	14,540	0.10%
2024/04/01	0	40.50	20	40.74	40.65	-20	14,572	-0.14%
2024/03/29	3.6	40.49	0.5	40.35	40.55	3.1	14,511	0.02%
2024/03/28	10	40.24	0	40.30	40.25	10	14,565	0.07%
2024/03/27	8	40.44	3	40.60	40.50	5	14,727	0.03%
2024/03/26	0	40.35	12.5	40.33	40.55	-12.5	15,005	-0.08%
2024/03/25	25.9	39.97	5.4	39.81	40.00	20.5	15,195	0.13%
2024/03/22	22.1	40.15	6.4	40.15	40.10	15.7	15,405	0.10%
2024/03/21	1.2	40.35	16.8	40.58	40.60	-15.6	15,569	-0.10%
2024/03/20	11	40.26	37.2	40.32	40.15	-26.2	15,648	-0.17%
2024/03/19	16.6	40.29	22.5	40.26	40.20	-5.9	15,610	-0.04%
2024/03/18	21.1	40.62	4.6	40.60	40.60	16.5	15,526	0.11%
2024/03/15	30.8	40.58	14	40.58	40.90	16.8	15,449	0.11%
2024/03/14	10	40.62	7.6	40.73	40.90	2.4	15,200	0.02%
2024/03/13	2	40.00	70.3	40.38	40.40	-68.3	15,074	-0.45%
2024/03/12	1	39.85	18	39.96	39.95	-17	14,927	-0.11%
2024/03/11	4.8	39.82	4.4	39.85	39.80	0.4	14,916	0.00%
2024/03/08	0	0.00	15.2	39.72	39.90	-15.2	14,852	-0.10%
2024/03/07	1.1	39.30	6	39.43	39.30	-5	14,753	-0.03%
2024/03/06	8.3	39.32	20.3	39.41	39.40	-12	14,805	-0.08%
2024/03/05	13.5	39.05	41.7	39.01	39.05	-28.2	15,071	-0.19%
2024/03/04	0	38.64	3	38.83	38.80	-3	15,081	-0.02%
2024/03/01	11.1	38.67	17.3	38.75	38.55	-6.2	15,193	-0.04%
2024/02/29	2.6	38.48	10	38.62	38.70	-7.4	15,352	-0.05%
2024/02/27	3	38.28	1.4	38.35	38.20	1.6	15,108	0.01%
2024/02/26	14.8	38.18	0.9	38.30	38.15	13.9	15,073	0.09%
2024/02/23	49.6	38.42	4.4	38.45	38.30	45.2	15,106	0.30%
2024/02/22	2.6	38.47	63	38.54	38.55	-60.4	15,450	-0.39%
2024/02/21	7.1	38.32	2.1	38.52	38.35	5	15,496	0.03%
2024/02/20	16.1	38.62	13	38.64	38.60	3.1	15,621	0.02%
2024/02/19	3	38.28	14.6	38.30	38.40	-11.6	15,715	-0.07%
2024/02/16	13.7	37.92	4	37.94	37.90	9.7	15,935	0.06%
2024/02/15	6.1	37.76	4.1	37.92	37.80	2.1	15,919	0.01%
2024/02/05	23.2	37.67	1	37.70	37.60	22.2	15,773	0.14%
2024/02/02	17.7	37.84	11	37.89	37.90	6.7	15,618	0.04%
2024/02/01	16	37.72	6.9	37.73	37.90	9.1	15,619	0.06%
2024/01/31	34.9	37.65	12	37.65	37.65	22.9	15,520	0.15%
2024/01/30	16	38.03	0	0.00	37.90	16	15,321	0.10%
2024/01/29	3	38.33	2	38.53	38.35	1	15,388	0.01%
2024/01/26	5.1	37.91	2	38.25	38.35	3.1	15,517	0.02%
2024/01/25	17	37.82	0	0.00	37.80	17	15,589	0.11%
2024/01/24	1.3	37.87	6	37.88	37.85	-4.7	15,625	-0.03%
2024/01/23	7	37.91	0	0.00	37.85	7	15,667	0.04%
2024/01/22	1.3	38.00	0.2	38.10	38.10	1.1	15,724	0.01%
2024/01/19	3	37.65	0	0.00	37.90	3	15,657	0.02%
2024/01/18	14.3	37.58	6	37.43	37.80	8.3	15,700	0.05%
2024/01/17	49.1	37.95	2.3	37.80	37.30	46.8	15,688	0.30%
2024/01/16	12.3	38.59	1	38.75	38.60	11.3	15,125	0.07%
2024/01/15	1.1	39.06	6.1	39.10	38.90	-5	15,031	-0.03%
2024/01/12	7	38.93	0	0.00	39.05	7	15,260	0.05%
2024/01/11	0.1	39.25	14	39.34	39.20	-13.9	15,369	-0.09%
2024/01/10	1	39.20	2	39.45	39.35	-1	15,431	-0.01%
2024/01/09	7.7	39.45	3	39.45	39.45	4.7	15,441	0.03%
2024/01/08	9	39.37	55.1	39.45	39.45	-46.1	15,490	-0.30%
2024/01/05	0	38.95	2	39.05	38.95	-2	15,419	-0.01%
2024/01/04	1.5	38.73	21	38.95	38.75	-19.5	15,640	-0.12%
2024/01/03	18.1	38.76	0	0.00	38.65	18.1	16,112	0.11%
2024/01/02	0	39.15	2	39.18	39.30	-2	16,065	-0.01%
2023/12/29	2.1	39.03	24	39.03	39.20	-21.9	16,218	-0.14%
2023/12/28	5	38.85	37.2	39.18	39.20	-32.2	16,447	-0.20%
2023/12/27	1	38.80	1.2	38.99	39.00	-0.2	16,501	0.00%
2023/12/26	3	38.75	10	38.90	38.80	-7	16,510	-0.04%
2023/12/25	1	38.30	4	38.68	38.80	-3	16,545	-0.02%
2023/12/22	15.7	38.23	0	0.00	38.35	15.7	16,552	0.09%
2023/12/21	13.4	38.32	1.4	38.47	38.30	12	16,414	0.07%
2023/12/20	10.2	38.77	2.1	38.87	38.75	8.1	16,221	0.05%
2023/12/19	1	38.95	2	39.10	39.15	-1	15,937	-0.01%
2023/12/18	7.6	39.27	8	39.49	39.05	-0.4	15,851	0.00%
2023/12/15	3.1	39.43	6.3	39.49	39.35	-3.2	15,632	-0.02%
2023/12/14	0	39.11	8	39.09	39.55	-8	15,426	-0.05%
2023/12/13	10	38.91	0	0.00	38.90	10	15,271	0.07%
2023/12/12	1	38.85	6.4	39.05	39.30	-5.4	15,627	-0.03%
2023/12/11	2.1	38.93	12.5	38.87	38.90	-10.4	15,738	-0.07%
2023/12/08	11.3	38.72	10.6	39.12	39.25	0.8	15,673	0.00%
2023/12/07	6.3	39.24	1.5	39.32	39.00	4.7	15,646	0.03%
2023/12/06	6	39.27	17	39.29	39.50	-11	15,568	-0.07%
2023/12/05	4.6	38.69	0.6	38.80	38.95	4	15,451	0.03%
2023/12/04	3	38.92	20	38.85	39.00	-17	15,441	-0.11%
2023/12/01	28.9	38.72	4.4	38.74	38.65	24.6	15,390	0.16%
2023/11/30	1	39.35	2	39.30	39.50	-1	15,252	-0.01%
2023/11/29	9	39.33	2	39.60	39.15	7	14,752	0.05%
2023/11/28	14.4	39.71	13.6	39.87	39.65	0.8	14,596	0.01%
2023/11/27	2.3	39.84	4.2	39.87	39.50	-1.9	14,793	-0.01%
2023/11/24	0	39.60	12	39.65	39.50	-12	14,710	-0.08%
2023/11/22	0.6	39.73	2.2	39.80	39.85	-1.7	14,889	-0.01%
2023/11/21	3	39.47	60.7	39.67	39.85	-57.7	14,979	-0.39%
2023/11/20	9.5	39.11	7	39.14	39.20	2.5	14,849	0.02%
2023/11/17	21.5	39.18	14.9	39.44	39.20	6.6	14,847	0.04%
2023/11/16	11.5	39.05	34.5	39.09	39.20	-23	14,951	-0.15%
2023/11/15	36	38.66	35.5	38.85	38.90	0.5	14,922	0.00%
2023/11/14	2.8	38.43	2.1	38.50	38.55	0.7	14,816	0.00%
2023/11/13	6.1	38.48	8.1	38.33	38.50	-2	15,132	-0.01%
2023/11/10	9.2	38.40	19	38.42	38.40	-9.8	15,575	-0.06%
2023/11/09	0	38.55	0	38.55	38.60	0	15,772	0.00%
2023/11/08	1.1	38.55	37.3	38.59	38.60	-36.2	16,081	-0.23%
2023/11/07	10	38.48	14.4	38.44	38.60	-4.4	16,234	-0.03%
2023/11/06	22	38.45	10.5	38.57	38.55	11.5	16,788	0.07%
2023/11/03	10	38.15	82.2	38.15	38.25	-72.2	17,039	-0.42%
2023/11/02	3	37.75	17.8	37.61	37.80	-14.8	17,100	-0.09%
2023/11/01	16.5	36.50	7	36.64	36.65	9.5	17,099	0.06%
2023/10/31	2.5	36.68	1	36.75	36.70	1.5	17,296	0.01%
2023/10/30	23.2	36.49	8	36.59	36.55	15.2	17,622	0.09%
2023/10/27	6.5	36.81	7	36.89	36.95	-0.5	17,666	0.00%
2023/10/26	9.1	36.41	37	36.64	36.40	-27.9	17,770	-0.16%
2023/10/25	22	36.93	6	36.98	36.85	16	17,731	0.09%
2023/10/24	17.6	36.98	7	37.08	37.25	10.6	17,783	0.06%
2023/10/23	29.9	37.19	1.7	37.15	37.10	28.2	17,845	0.16%
2023/10/20	38.1	37.44	32	37.56	37.50	6.1	17,753	0.03%
2023/10/19	34.9	38.39	11	38.38	38.35	23.9	17,724	0.13%
2023/10/18	1	38.65	14.2	38.64	38.85	-13.2	17,835	-0.07%
2023/10/17	17	38.52	18.1	38.73	38.75	-1.1	18,022	-0.01%
2023/10/16	14	38.41	23.2	38.65	38.80	-9.2	18,266	-0.05%
2023/10/13	33	38.48	42.1	38.46	38.50	-9.1	18,569	-0.05%
2023/10/12	5.2	38.48	6.2	38.76	38.95	-1	18,639	-0.01%
2023/10/11	5.4	38.09	134.7	38.19	38.50	-129.3	18,805	-0.69%	大賣/鉅額交易
2023/10/06	33.1	37.42	15	37.50	37.50	18	18,386	0.10%
2023/10/05	2	36.88	8.3	37.42	37.50	-6.3	18,464	-0.03%
2023/10/04	28.2	36.95	21.5	36.87	36.85	6.7	18,375	0.04%
2023/10/03	9	37.37	10	37.62	37.65	-1	18,307	-0.01%
2023/10/02	17	37.41	12.2	37.65	37.60	4.8	18,383	0.03%
2023/09/28	5.2	37.63	18	37.68	37.70	-12.8	18,603	-0.07%
2023/09/27	21.2	37.58	12.1	37.75	37.70	9.1	18,683	0.05%
2023/09/26	9	37.69	17.8	37.89	37.85	-8.8	18,699	-0.05%
2023/09/25	2	37.89	12	37.91	38.00	-10	18,740	-0.05%
2023/09/22	7.6	37.23	15.4	37.63	37.80	-7.7	18,886	-0.04%
2023/09/21	30.1	37.36	20	37.45	37.40	10.1	19,132	0.05%
2023/09/20	19.3	37.74	7.3	37.84	37.85	12	19,056	0.06%
2023/09/19	6.3	37.92	27	37.93	37.80	-20.8	19,041	-0.11%
2023/09/18	9.1	37.74	25.1	37.74	37.85	-16	19,458	-0.08%
2023/09/15	33.2	37.43	15.6	37.53	37.55	17.7	19,904	0.09%
2023/09/14	4	37.21	17.3	37.09	37.50	-13.3	20,118	-0.07%
2023/09/13	8	36.46	10	36.51	36.60	-2	20,615	-0.01%
2023/09/12	7	36.29	27	36.37	36.55	-20	21,369	-0.09%
2023/09/11	1	36.20	18	36.22	36.20	-17	21,421	-0.08%
2023/09/08	4	35.93	2	36.03	36.10	2	21,446	0.01%
2023/09/07	4.2	35.83	7	35.95	35.85	-2.8	21,518	-0.01%
2023/09/06	23.2	35.66	1	35.60	35.55	22.2	21,561	0.10%
2023/09/05	6	36.04	6	36.16	36.00	0	21,536	0.00%
2023/09/04	0	0.00	11	36.12	36.20	-11	21,582	-0.05%
2023/09/01	16.6	36.05	1.6	36.16	36.00	15	21,781	0.07%
2023/08/31	44	36.06	3.6	36.13	35.90	40.4	21,912	0.18%
2023/08/30	26.1	36.49	3	36.70	36.45	23.1	21,926	0.11%
2023/08/29	5	36.26	1	36.60	36.60	4	22,085	0.02%
2023/08/28	6.6	36.31	17	36.24	36.20	-10.4	22,043	-0.05%
2023/08/25	10	35.72	7.7	35.87	35.65	2.3	23,055	0.01%
2023/08/24	11.5	35.55	39	35.75	35.85	-27.6	23,169	-0.12%
2023/08/23	21.5	35.34	12	35.36	35.30	9.5	23,178	0.04%
2023/08/22	30	35.23	6	35.35	35.30	24	23,393	0.10%
2023/08/21	17.2	35.66	16.1	35.79	35.60	1.1	23,406	0.00%
2023/08/18	40.6	35.78	31.1	35.99	35.70	9.5	23,507	0.04%
2023/08/17	52.3	35.50	9	35.60	35.65	43.3	23,564	0.18%
2023/08/16	79.7	35.81	28.5	36.06	35.80	51.2	23,481	0.22%
2023/08/15	25	36.73	18	36.65	36.60	7	23,258	0.03%
2023/08/14	49.2	36.83	25	37.03	37.05	24.2	23,301	0.10%
2023/08/11	24.5	37.66	5.9	37.95	37.65	18.6	23,226	0.08%
2023/08/10	75.4	38.17	8	38.13	38.10	67.4	23,226	0.29%
2023/08/09	17.1	39.65	25.1	39.59	39.95	-7.9	22,699	-0.03%
2023/08/08	17.1	39.76	5.6	39.93	39.70	11.5	22,368	0.05%
2023/08/07	2	39.68	10.6	39.88	39.95	-8.6	22,204	-0.04%
2023/08/04	40.3	39.47	4	39.64	39.60	36.3	22,156	0.16%
2023/08/02	72.6	39.86	5	40.05	39.60	67.6	22,017	0.31%
2023/08/01	13.5	40.41	47.1	40.39	40.60	-33.6	21,645	-0.16%
2023/07/31	3.1	40.12	18.1	40.22	40.25	-15	21,455	-0.07%
2023/07/28	32.3	39.87	2	40.07	40.05	30.3	21,395	0.14%
2023/07/27	49.5	40.00	54.6	40.06	40.10	-5.1	21,291	-0.02%
2023/07/26	0	39.33	25.2	39.59	39.65	-25.2	21,117	-0.12%
2023/07/25	5	39.03	22	39.01	39.15	-17	21,019	-0.08%
2023/07/24	5.1	38.87	12	39.04	39.00	-6.9	21,001	-0.03%
2023/07/21	11.2	39.35	3.4	39.28	39.35	7.9	20,838	0.04%
2023/07/20	6.8	39.21	8.5	38.96	39.35	-1.7	20,622	-0.01%
2023/07/19	29.3	39.09	13.5	38.89	38.85	15.8	20,258	0.08%
2023/07/18	21.6	39.09	35.1	39.10	39.30	-13.5	19,941	-0.07%
2023/07/17	11.2	38.85	12.2	38.86	38.90	-1	19,518	0.00%
2023/07/14	2	38.66	19.6	38.69	38.90	-17.6	19,445	-0.09%
2023/07/13	4	38.14	19.2	38.33	38.10	-15.2	19,291	-0.08%
2023/07/12	0	37.85	52.3	37.98	38.20	-52.3	19,212	-0.27%
2023/07/11	0	0.00	16.4	37.47	37.65	-16.4	19,165	-0.09%
2023/07/10	27.4	36.99	0	0.00	36.85	27.4	19,130	0.14%
2023/07/07	24.1	36.99	5	37.14	37.30	19.1	18,927	0.10%
2023/07/06	26.2	37.54	6	37.75	37.45	20.2	18,779	0.11%
2023/07/05	4	38.27	16.4	38.29	38.25	-12.3	18,477	-0.07%
2023/07/04	0	0.00	0.3	38.38	38.50	-0.3	18,339	0.00%
2023/07/03	14.3	38.24	8	38.25	38.30	6.3	18,344	0.03%
2023/06/30	10.1	38.35	0.1	38.30	38.20	10.1	18,353	0.05%
2023/06/29	37	38.17	82.4	38.37	38.55	-45.4	18,106	-0.25%
2023/06/28	2.2	37.87	52.4	37.95	37.95	-50.2	17,841	-0.28%
2023/06/27	1.3	37.54	9	37.61	37.55	-7.7	17,730	-0.04%
2023/06/26	9	37.71	10	37.78	37.75	-1	17,674	-0.01%
2023/06/21	1	37.40	6.5	37.48	37.75	-5.5	17,161	-0.03%
2023/06/20	4	37.15	16.1	37.18	37.45	-12.1	16,697	-0.07%
2023/06/19	8.4	36.69	7	36.85	37.00	1.4	16,116	0.01%
2023/06/16	24.1	37.04	5	37.29	36.80	19.1	15,447	0.12%
2023/06/15	15.4	37.45	6.1	37.33	37.40	9.3	14,684	0.06%
2023/06/14	11.3	37.49	5	37.59	37.50	6.3	14,689	0.04%
2023/06/13	15	37.68	13	37.91	37.75	2	14,804	0.01%
2023/06/12	27.7	37.90	38.7	37.92	37.65	-11	14,842	-0.07%
2023/06/09	14.6	37.61	7.2	37.69	37.65	7.4	14,902	0.05%
2023/06/08	2	37.15	37.3	37.02	37.30	-35.3	14,936	-0.24%
2023/06/07	0	0.00	20.2	36.87	37.00	-20.2	14,963	-0.14%
2023/06/06	7.3	36.51	3.1	36.63	36.50	4.3	14,914	0.03%
2023/06/05	17.2	36.80	61.3	36.73	36.70	-44.1	14,944	-0.29%
2023/06/02	0	36.05	16	36.15	36.10	-16	14,646	-0.11%
2023/06/01	15.1	35.72	1	35.70	35.85	14.1	14,499	0.10%
2023/05/31	7.2	35.87	0	0.00	35.80	7.2	14,471	0.05%
2023/05/30	1	36.05	1	36.10	36.20	0	13,547	0.00%
2023/05/29	21.1	36.02	12.4	36.15	36.20	8.7	13,613	0.06%
2023/05/26	17.4	35.73	38	36.02	36.15	-20.6	13,663	-0.15%
2023/05/25	10.2	35.53	8.4	35.75	36.20	1.9	13,443	0.01%
2023/05/24	24.1	35.69	5	35.83	35.90	19.1	13,268	0.14%
2023/05/23	10.2	36.07	0.1	36.01	36.20	10.1	13,034	0.08%
2023/05/22	3.1	36.00	3	36.13	36.20	0.1	12,883	0.00%
2023/05/19	25	35.85	7	36.06	36.00	18	12,639	0.14%
2023/05/18	3	35.75	28.2	35.91	35.95	-25.2	12,805	-0.20%
2023/05/17	13.2	35.50	19.2	35.59	35.60	-6	12,683	-0.05%
2023/05/16	9	35.05	79.5	35.01	35.15	-70.5	12,549	-0.56%
2023/05/15	5	34.25	5	34.50	34.50	0	12,561	0.00%
2023/05/12	33.2	34.59	13	34.36	34.30	20.2	12,592	0.16%
2023/05/11	12.1	34.70	37	34.79	34.80	-24.9	12,485	-0.20%
2023/05/10	10	34.65	13	34.67	34.80	-3	12,598	-0.02%
2023/05/09	2	34.40	1.1	34.44	34.50	0.9	12,570	0.01%
2023/05/08	3.1	34.25	5.2	34.30	34.30	-2.1	12,549	-0.02%
2023/05/05	3.4	34.31	11.4	34.26	34.25	-8	12,587	-0.06%
2023/05/04	24	34.30	1	34.10	34.30	23	12,849	0.18%
2023/05/03	0	0.00	2	34.10	34.15	-2	12,946	-0.02%
2023/05/02	3	33.97	1.1	33.96	34.10	1.9	13,197	0.01%
2023/04/28	5.1	33.96	0	0.00	34.05	5.1	13,735	0.04%
2023/04/27	10	33.74	0	0.00	33.85	10	13,802	0.07%
2023/04/26	1.1	33.86	10	33.87	34.00	-8.9	13,872	-0.06%
2023/04/25	3	33.93	9.1	33.88	33.90	-6.1	13,859	-0.04%
2023/04/24	1	33.90	0	33.95	34.10	1	13,867	0.01%
2023/04/21	1.2	33.98	0.2	34.00	34.05	1	13,960	0.01%
2023/04/20	2.6	33.82	1	33.80	33.90	1.6	14,036	0.01%
2023/04/19	17	34.14	1	34.30	34.05	16	14,263	0.11%
2023/04/18	12.1	34.14	33.2	34.18	34.20	-21.1	14,198	-0.15%
2023/04/17	5.6	33.43	0	0.00	33.45	5.6	14,151	0.04%
2023/04/14	5.4	33.30	2	33.33	33.45	3.4	14,201	0.02%
2023/04/13	12.8	33.26	7	33.26	33.30	5.8	14,120	0.04%
2023/04/12	6.1	33.13	0	0.00	33.15	6.1	14,095	0.04%
2023/04/11	14	33.02	1	33.10	33.15	13	14,175	0.09%
2023/04/10	17	32.93	5	33.03	33.00	12	14,129	0.08%
2023/04/07	9.4	32.76	0.7	32.91	32.80	8.7	14,130	0.06%
2023/04/06	0.2	33.05	4.2	32.97	33.00	-4	14,133	-0.03%
2023/03/31	1	32.70	16	32.87	33.00	-15	14,047	-0.11%
2023/03/30	2.3	32.75	2	32.78	32.70	0.3	13,920	0.00%
2023/03/29	11.5	32.77	6	32.75	32.80	5.5	13,958	0.04%
2023/03/28	8.3	32.98	5	33.00	32.85	3.3	14,078	0.02%
2023/03/27	10.1	32.93	4	33.03	33.05	6.1	14,139	0.04%
2023/03/24	2.2	33.07	14.8	33.07	33.10	-12.6	14,325	-0.09%
2023/03/23	10.1	32.72	39.7	33.04	33.15	-29.5	14,387	-0.21%
2023/03/22	9.2	32.60	15	32.66	32.70	-5.9	14,542	-0.04%
2023/03/21	8.4	32.17	5	32.38	32.20	3.4	14,762	0.02%
2023/03/20	6	31.99	9	32.01	32.00	-3	14,798	-0.02%
2023/03/17	24.6	31.93	14.3	31.85	31.75	10.3	14,817	0.07%
2023/03/16	27	31.66	28.4	31.69	31.65	-1.4	14,785	-0.01%
2023/03/15	15.8	32.10	7	32.16	32.00	8.8	14,750	0.06%
2023/03/14	14	32.20	4.1	32.18	32.10	9.9	14,753	0.07%
2023/03/13	19.3	32.45	10.9	32.47	32.55	8.4	14,625	0.06%
2023/03/10	26.8	32.69	12.9	32.65	32.65	13.9	14,645	0.09%
2023/03/09	9.7	33.04	0	0.00	32.95	9.7	14,749	0.07%
2023/03/08	36.3	33.30	4.1	33.52	33.30	32.2	15,331	0.21%
2023/03/07	3	33.02	25	33.15	33.15	-22	15,349	-0.14%
2023/03/06	3.2	32.93	17	33.05	32.95	-13.8	15,488	-0.09%
2023/03/03	51.6	32.90	18	32.85	32.80	33.6	15,532	0.22%
2023/03/02	75.9	33.03	15	32.96	32.95	60.9	15,707	0.39%
2023/03/01	43.7	33.25	58.1	33.43	33.70	-14.4	15,720	-0.09%
2023/02/24	37.4	33.31	10.1	33.29	33.30	27.3	15,527	0.18%
2023/02/23	50	33.77	44	33.74	33.65	6	15,376	0.04%
2023/02/22	32.3	33.57	29.2	33.66	33.80	3.1	15,585	0.02%
2023/02/21	9.4	33.69	1	33.75	33.65	8.3	15,604	0.05%
2023/02/20	2	33.82	20.3	33.91	34.05	-18.3	15,875	-0.12%
2023/02/17	13.3	33.44	10.2	33.42	33.50	3.1	16,016	0.02%
2023/02/16	8.8	33.53	13	33.84	33.40	-4.2	16,297	-0.03%
2023/02/15	27.7	33.29	25.8	33.25	33.40	1.8	16,273	0.01%
2023/02/14	25.1	33.39	24.5	33.39	33.55	0.6	16,268	0.00%
2023/02/13	5.2	32.81	22.5	33.06	33.30	-17.3	16,281	-0.11%
2023/02/10	0.4	32.59	22.2	32.50	32.60	-21.8	16,211	-0.13%
2023/02/09	11.5	32.07	0.6	32.17	32.10	10.9	16,282	0.07%
2023/02/08	11.2	32.10	0	0.00	32.15	11.2	16,434	0.07%
2023/02/07	0.2	32.30	1	32.30	32.25	-0.8	16,442	0.00%
2023/02/06	17.5	32.30	0	0.00	32.10	17.5	16,602	0.11%
2023/02/03	3.5	32.49	0	0.00	32.45	3.5	16,761	0.02%
2023/02/02	14.2	32.34	12.6	32.45	32.85	1.7	16,812	0.01%
2023/02/01	2.2	32.18	0.1	32.20	32.60	2.1	16,658	0.01%
2023/01/31	16.7	32.16	0	0.00	31.95	16.7	16,717	0.10%
2023/01/30	6.3	32.46	44.1	32.38	32.60	-37.8	16,634	-0.23%
2023/01/17	34.6	31.95	38	31.92	32.00	-3.5	16,306	-0.02%
2023/01/16	5.6	31.92	2.1	31.90	32.00	3.5	16,381	0.02%
2023/01/13	4	31.70	5	31.66	31.65	-1	16,508	-0.01%
2023/01/12	5.1	31.55	5	31.50	31.45	0.1	16,953	0.00%
2023/01/11	17.2	31.66	17.3	31.65	31.45	-0.1	17,110	0.00%
2023/01/10	0.2	31.67	5	31.69	31.75	-4.8	17,218	-0.03%
2023/01/09	32.6	31.51	12	31.51	31.70	20.6	17,325	0.12%
2023/01/06	23	30.93	20	30.87	30.95	3	17,451	0.02%
2023/01/05	8.1	30.80	14.3	30.90	31.10	-6.2	17,784	-0.04%
2023/01/04	10	30.46	6.4	30.51	30.40	3.7	17,687	0.02%
2023/01/03	7.2	30.13	10	30.45	30.50	-2.8	17,997	-0.02%
2022/12/30	22.9	30.41	4	30.70	30.35	18.9	18,034	0.10%
2022/12/29	8.4	30.26	0	0.00	30.25	8.4	18,080	0.05%
2022/12/28	3.2	30.51	3	30.55	30.50	0.2	18,140	0.00%
2022/12/27	1.7	30.74	0	0.00	30.65	1.7	18,372	0.01%
2022/12/26	3.5	30.52	2	30.63	30.70	1.5	18,666	0.01%
2022/12/23	8.7	30.47	2.1	30.50	30.55	6.7	19,127	0.03%
2022/12/22	2.1	30.75	2	30.70	30.85	0.1	19,547	0.00%
2022/12/21	7	30.47	2	30.60	30.50	5	20,038	0.02%
2022/12/20	16.4	30.54	11	30.53	30.65	5.4	20,406	0.03%
2022/12/19	7.3	30.62	1.3	30.64	30.65	5.9	20,429	0.03%
2022/12/16	44.7	30.87	39	30.81	30.80	5.7	20,388	0.03%
2022/12/15	22	31.05	17	31.06	31.15	5	20,411	0.02%
2022/12/14	0.1	30.95	36	31.20	31.20	-35.9	20,514	-0.17%
2022/12/13	26.3	30.88	10.2	31.19	30.80	16.1	20,352	0.08%
2022/12/12	22.1	30.96	5	31.05	31.15	17.1	20,133	0.08%
2022/12/09	1.4	31.10	0	0.00	31.15	1.4	20,470	0.01%
2022/12/08	10.7	30.78	7.6	30.78	31.10	3.1	20,527	0.01%
2022/12/07	4.5	30.99	3.3	31.09	30.95	1.2	20,524	0.01%
2022/12/06	32.5	31.06	21.1	31.06	30.95	11.4	20,487	0.06%
2022/12/05	3.1	31.22	2	31.10	31.05	1.1	20,419	0.01%
2022/12/02	28.6	31.21	12	31.14	31.10	16.6	20,398	0.08%
2022/12/01	36.5	31.72	8.2	32.00	31.55	28.3	20,356	0.14%
2022/11/30	4.8	31.54	4.1	31.52	32.00	0.7	20,110	0.00%
2022/11/29	11	31.35	30.5	31.27	31.50	-19.5	19,455	-0.10%
2022/11/28	43.1	30.98	39	31.00	30.95	4.1	19,341	0.02%
2022/11/25	8.5	31.41	28	31.35	31.35	-19.5	19,307	-0.10%
2022/11/24	2.6	31.30	25.4	31.54	31.65	-22.8	19,324	-0.12%
2022/11/23	7.6	31.16	19.1	31.24	31.10	-11.5	19,207	-0.06%
2022/11/22	5.2	30.81	17.2	30.79	30.90	-12	19,133	-0.06%
2022/11/21	4	30.48	2.1	30.38	30.55	1.9	19,065	0.01%
2022/11/18	29.3	30.19	7	30.36	30.20	22.3	19,009	0.12%
2022/11/17	5.5	30.62	16	30.55	30.85	-10.5	18,811	-0.06%
2022/11/16	24.2	30.98	6	30.78	30.85	18.2	18,830	0.10%
2022/11/15	25.1	31.16	14.1	31.12	31.15	11	18,676	0.06%
2022/11/14	15.1	31.13	11.4	31.25	31.30	3.7	18,526	0.02%
2022/11/11	6.6	30.73	13	30.80	30.85	-6.4	18,307	-0.03%
2022/11/10	10.5	30.03	0	0.00	30.00	10.5	18,057	0.06%
2022/11/09	23	30.48	6.5	30.56	30.50	16.5	18,077	0.09%
2022/11/08	12.5	30.27	2	30.10	30.40	10.5	18,099	0.06%
2022/11/07	2.5	30.09	21.1	29.96	30.20	-18.7	18,153	-0.10%
2022/11/04	5.1	29.28	1	28.85	29.55	4.1	18,558	0.02%
2022/11/03	15.8	29.21	0.1	29.20	29.10	15.8	19,100	0.08%
2022/11/02	18.5	29.48	4	29.50	29.35	14.5	19,330	0.08%
2022/11/01	32.1	29.79	5.1	29.66	29.75	27	19,212	0.14%
2022/10/31	9.7	30.06	18.2	30.11	29.90	-8.5	19,108	-0.04%
2022/10/28	1	29.80	4.1	29.80	29.80	-3.1	19,148	-0.02%
2022/10/27	19.7	29.93	1.3	29.97	29.70	18.4	19,203	0.10%
2022/10/26	1.2	30.16	19	30.30	30.15	-17.8	19,123	-0.09%
2022/10/25	7	29.60	5	29.95	29.95	2	18,971	0.01%
2022/10/24	6.3	29.66	6.2	29.73	29.60	0.1	18,984	0.00%
2022/10/21	2.1	29.60	9.1	29.65	29.70	-7	18,949	-0.04%
2022/10/20	7.9	28.82	0.1	28.65	29.20	7.8	18,830	0.04%
2022/10/19	33.5	29.24	0	0.00	29.00	33.5	18,464	0.18%
2022/10/18	14	29.48	0	0.00	29.70	14	18,376	0.08%
2022/10/17	12.4	29.14	0	0.00	29.25	12.4	18,298	0.07%
2022/10/14	52.1	29.66	14	29.54	29.40	38.1	18,135	0.21%
2022/10/13	20.7	29.79	7	29.89	29.75	13.7	17,917	0.08%
2022/10/12	4.3	30.05	9.3	30.10	30.25	-5	17,555	-0.03%
2022/10/11	26.2	30.15	11	30.18	30.05	15.2	17,569	0.09%
2022/10/07	9.8	30.99	0	0.00	31.00	9.8	17,288	0.06%
2022/10/06	1.3	30.94	2.5	31.12	31.35	-1.1	17,249	-0.01%
2022/10/05	18.1	30.95	10	30.90	30.85	8.1	17,419	0.05%
2022/10/04	25.6	30.70	25.1	30.67	30.70	0.5	17,385	0.00%
2022/10/03	19.4	30.68	9.1	30.76	30.65	10.3	17,214	0.06%
2022/09/30	17.6	31.34	62.1	31.23	31.15	-44.4	16,923	-0.26%
2022/09/29	15	31.49	19	31.51	31.80	-4	16,572	-0.02%
2022/09/28	26.8	31.91	18.7	32.01	31.95	8.1	16,247	0.05%
2022/09/27	31.6	32.64	13	32.84	32.45	18.6	15,819	0.12%
2022/09/26	8.7	33.43	14	33.41	33.35	-5.3	15,591	-0.03%
2022/09/23	5.4	33.85	4	33.84	33.90	1.4	15,564	0.01%
2022/09/22	28.9	33.70	34	33.67	33.65	-5.1	15,719	-0.03%
2022/09/21	9.2	34.32	0	0.00	34.25	9.2	15,675	0.06%
2022/09/20	2.2	34.58	16	34.60	34.45	-13.8	15,555	-0.09%
2022/09/19	1.7	34.66	7.1	34.57	34.45	-5.3	15,640	-0.03%
2022/09/16	2.3	34.43	0.4	34.56	34.50	1.9	15,802	0.01%
2022/09/15	7.2	34.54	2	34.50	34.55	5.2	15,945	0.03%
2022/09/14	26.2	34.82	8	34.98	34.75	18.2	16,493	0.11%
2022/09/13	13.3	35.10	2	35.00	35.05	11.3	17,128	0.07%
2022/09/12	9.2	35.44	7	35.38	35.55	2.2	17,740	0.01%
2022/09/08	0.1	35.00	2	35.05	35.00	-1.9	18,634	-0.01%
2022/09/07	4.9	34.92	9	34.89	34.95	-4.1	18,810	-0.02%
2022/09/05	1.1	35.01	2	35.13	35.30	-0.9	19,127	0.00%
2022/09/02	4.2	35.02	0	0.00	35.00	4.2	19,485	0.02%
2022/09/01	16.4	35.17	0	0.00	35.15	16.4	19,537	0.08%
2022/08/31	0	0.00	1	35.75	35.90	-1	19,580	-0.01%
2022/08/30	9.2	35.43	0	35.40	35.45	9.2	19,466	0.05%
2022/08/29	13.6	35.42	5	35.50	35.50	8.6	19,511	0.04%
2022/08/26	6	35.80	6.1	35.83	35.85	-0.1	19,708	0.00%
2022/08/25	1	35.40	1	35.55	35.55	0	19,814	0.00%
2022/08/24	20.1	35.17	2	35.10	35.10	18.1	19,915	0.09%
2022/08/23	54	35.28	5.2	35.55	35.20	48.8	20,507	0.24%
2022/08/22	0.2	35.87	15	35.80	35.80	-14.8	20,648	-0.07%
2022/08/19	10	35.83	0	0.00	35.80	10	20,714	0.05%
2022/08/18	2	35.83	14.2	36.01	36.05	-12.2	20,785	-0.06%
2022/08/17	31.1	35.66	2.4	35.76	35.75	28.7	20,909	0.14%
2022/08/16	13	35.80	3	35.80	35.80	10	20,895	0.05%
2022/08/15	17.3	35.55	0	0.00	35.60	17.3	21,009	0.08%
2022/08/12	37.8	35.75	2	35.85	35.70	35.8	21,088	0.17%
2022/08/11	29.2	35.76	20.1	35.83	35.80	9.1	21,153	0.04%
2022/08/10	55.1	37.15	79.1	37.05	37.20	-24	20,871	-0.11%
2022/08/09	35	36.64	21	36.64	36.90	14	20,432	0.07%
2022/08/08	8.2	35.90	24	35.86	36.00	-15.9	20,328	-0.08%
2022/08/05	24	35.88	7.3	35.97	35.85	16.7	20,596	0.08%
2022/08/04	1.3	35.77	5.7	35.77	35.65	-4.4	20,844	-0.02%
2022/08/03	1.1	35.51	5	35.49	35.60	-3.9	20,975	-0.02%
2022/08/02	7.1	35.22	1	35.65	35.70	6.1	21,221	0.03%
2022/08/01	1.2	35.52	12	35.48	35.55	-10.8	21,482	-0.05%
2022/07/29	20.2	35.26	1	35.65	35.40	19.2	21,867	0.09%
2022/07/28	8.1	35.47	2	35.40	35.60	6.1	22,055	0.03%
2022/07/27	5.8	35.03	0.7	34.69	35.15	5.1	22,041	0.02%
2022/07/26	3.4	34.45	0	0.00	34.60	3.4	22,016	0.02%
2022/07/25	4.5	34.53	4	34.65	34.45	0.5	22,072	0.00%
2022/07/22	1.1	34.64	8.5	34.56	34.90	-7.4	22,258	-0.03%
2022/07/21	2.3	33.97	6.3	34.34	34.45	-4	22,434	-0.02%
2022/07/20	7.7	34.44	7	34.30	34.15	0.7	22,622	0.00%
2022/07/19	6.5	34.23	0.3	34.25	34.15	6.2	22,813	0.03%
2022/07/18	16.2	33.98	1	34.15	34.15	15.2	23,120	0.07%
2022/07/15	9.7	34.01	23	34.10	33.90	-13.3	23,350	-0.06%
2022/07/14	3.2	34.89	1	34.75	34.55	2.2	23,643	0.01%
2022/07/13	29.7	34.72	12.1	34.71	34.85	17.6	23,883	0.07%
2022/07/12	17.2	33.48	41.3	33.45	33.45	-24.1	24,119	-0.10%
2022/07/11	8.5	34.42	0.2	34.45	34.30	8.4	24,310	0.03%
2022/07/08	9.4	35.18	0	35.25	35.05	9.4	24,688	0.04%
2022/07/07	4.2	35.03	12.2	35.13	35.15	-7.9	24,896	-0.03%
2022/07/06	1	35.20	15.1	35.40	35.20	-14.1	24,949	-0.06%
2022/07/05	8.1	35.90	3	35.70	35.55	5.1	25,090	0.02%
2022/07/04	3.1	35.60	11.2	35.84	35.75	-8.1	25,235	-0.03%
2022/07/01	1	35.20	2	35.38	35.25	-1	25,807	0.00%
2022/06/30	8.2	35.36	2	35.45	35.30	6.2	25,991	0.02%
2022/06/29	6.3	35.72	2	36.00	35.70	4.3	26,007	0.02%
2022/06/28	11.1	36.32	10	36.41	36.35	1.1	26,076	0.00%
2022/06/27	11.2	36.21	2.4	36.50	36.20	8.8	26,224	0.03%
2022/06/24	21	36.06	20.2	36.23	36.15	0.8	26,116	0.00%
2022/06/23	29	35.61	15	35.56	35.35	14	26,141	0.05%
2022/06/22	66	35.50	4	35.94	35.40	62	25,980	0.24%
2022/06/21	4	35.81	17.5	35.42	35.60	-13.5	25,464	-0.05%
2022/06/20	12.2	35.01	25.2	35.15	34.60	-13	25,138	-0.05%
2022/06/17	24.5	35.44	48	35.26	35.30	-23.5	24,571	-0.10%
2022/06/16	5.1	36.25	18	36.34	36.15	-12.9	23,715	-0.05%
2022/06/15	37	36.21	0	0.00	36.20	37	23,985	0.15%
2022/06/14	9.2	36.53	6.3	36.75	36.90	2.9	24,039	0.01%
2022/06/13	21.7	35.99	48	36.14	36.50	-26.3	24,410	-0.11%
2022/06/10	1.2	36.82	6	37.02	37.10	-4.9	24,131	-0.02%
2022/06/09	15.2	37.17	4	37.13	37.15	11.2	24,116	0.05%
2022/06/08	7.1	37.68	6	37.65	37.70	1.1	23,909	0.00%
2022/06/07	2	37.55	8	37.57	37.70	-6	24,006	-0.03%
2022/06/06	24.1	37.20	6	37.83	37.80	18.1	23,969	0.08%
2022/06/02	8.1	37.76	6.4	38.05	37.90	1.7	24,002	0.01%
2022/06/01	3.2	38.39	7.2	38.35	38.20	-4	24,290	-0.02%
2022/05/31	12.1	37.96	2	38.25	38.75	10.1	24,270	0.04%
2022/05/30	16.1	38.24	8.5	38.34	38.45	7.6	23,672	0.03%
2022/05/27	2	37.68	25.1	37.85	37.95	-23.1	23,513	-0.10%
2022/05/26	4	37.38	1	37.45	37.30	3	23,592	0.01%
2022/05/25	20	37.25	23	37.26	37.60	-3	23,940	-0.01%
2022/05/24	9.1	37.34	69.5	37.31	37.20	-60.4	24,068	-0.25%
2022/05/23	4	36.98	24.2	37.31	37.20	-20.2	24,135	-0.08%
2022/05/20	8	36.96	4	36.98	37.10	4	24,334	0.02%
2022/05/19	11	36.61	13.1	36.77	36.60	-2.1	24,357	-0.01%
2022/05/18	13.2	36.95	17	37.27	37.50	-3.9	24,200	-0.02%
2022/05/17	13.5	36.46	2	36.60	36.45	11.5	24,032	0.05%
2022/05/16	15.3	36.62	21.3	36.62	36.90	-6	23,972	-0.02%
2022/05/13	30.3	36.82	37	36.95	36.95	-6.7	23,752	-0.03%
2022/05/12	26.3	37.22	395	37.26	37.00	-368.7	23,630	-1.56%	大賣/鉅額交易
2022/05/11	6.6	38.13	2	38.18	38.35	4.6	23,358	0.02%
2022/05/10	3	38.30	209	37.80	38.20	-206	23,272	-0.89%	大賣/鉅額交易
2022/05/09	17.6	38.22	39	38.07	38.00	-21.4	23,158	-0.09%
2022/05/06	13.9	39.13	26	38.98	39.35	-12.1	23,304	-0.05%
2022/05/05	51.7	40.24	11.4	40.00	39.85	40.3	23,268	0.17%
2022/05/04	10.2	40.77	9	40.81	40.85	1.2	22,935	0.01%
2022/05/03	11.4	40.91	45	41.23	40.85	-33.6	23,115	-0.15%
2022/04/29	1.4	41.04	3	41.32	41.60	-1.6	23,151	-0.01%
2022/04/28	12.4	41.05	13	41.22	41.00	-0.6	23,189	0.00%
2022/04/27	3.1	41.76	16	41.80	41.60	-12.9	22,990	-0.06%
2022/04/26	12	41.85	15	41.80	41.95	-3	22,892	-0.01%
2022/04/25	24.7	41.24	2	41.55	41.55	22.7	22,814	0.10%
2022/04/22	24.1	41.46	44.9	41.38	41.55	-20.8	22,680	-0.09%
2022/04/21	43.7	41.02	15	40.92	41.00	28.7	22,660	0.13%
2022/04/20	8.5	41.17	26	41.33	41.75	-17.5	22,756	-0.08%
2022/04/19	30.6	41.66	5.2	41.47	41.50	25.4	22,593	0.11%
2022/04/18	52.2	41.79	35.9	41.79	41.90	16.3	22,623	0.07%
2022/04/15	39.1	42.87	101	43.01	42.85	-61.9	22,231	-0.28%	大賣/
2022/04/14	85.5	43.83	37	43.29	43.10	48.5	22,188	0.22%
2022/04/13	10.1	44.67	29	44.87	44.95	-18.9	21,917	-0.09%
2022/04/12	22.4	44.35	44	44.54	44.45	-21.7	21,815	-0.10%
2022/04/11	40.2	44.48	37.3	44.68	44.65	3	21,804	0.01%
2022/04/08	28.4	44.13	24	44.22	44.35	4.4	21,693	0.02%
2022/04/07	44.1	44.56	34.8	44.80	44.10	9.3	21,521	0.04%
2022/04/06	125.4	43.74	29.3	43.58	44.05	96.1	20,847	0.46%	大買/
2022/04/01	12.1	42.95	18	43.01	43.10	-5.9	20,525	-0.03%
2022/03/31	1	42.65	32	42.61	42.90	-31	20,361	-0.15%
2022/03/30	10	41.91	11.8	42.24	42.25	-1.8	20,140	-0.01%
2022/03/29	11.1	42.03	3.1	42.01	42.00	8	20,062	0.04%
2022/03/28	22.4	41.89	22	42.16	42.40	0.4	20,106	0.00%
2022/03/25	17.5	41.77	14.7	41.96	42.20	2.8	20,005	0.01%
2022/03/24	10.9	42.21	12	42.26	42.25	-1.1	19,863	-0.01%
2022/03/23	26.2	42.14	32.2	42.05	42.35	-6	20,104	-0.03%
2022/03/22	6.1	40.93	28	40.96	41.15	-21.9	19,934	-0.11%
2022/03/21	2	40.55	7	40.54	40.60	-5	19,757	-0.03%
2022/03/18	10	40.50	22.8	40.45	40.45	-12.8	19,688	-0.07%
2022/03/17	19.2	40.02	25.1	40.06	40.05	-5.9	19,291	-0.03%
2022/03/16	14.2	38.80	51.5	38.92	39.50	-37.3	19,042	-0.20%
2022/03/15	2	38.60	10	38.59	38.60	-8	18,592	-0.04%
2022/03/14	3	38.13	12.2	38.34	38.50	-9.2	18,718	-0.05%
2022/03/11	24	37.93	2	38.10	37.95	22	18,809	0.12%
2022/03/10	44.6	37.54	52.3	38.07	38.25	-7.7	18,971	-0.04%
2022/03/09	8.6	37.51	1	37.50	37.40	7.6	18,913	0.04%
2022/03/08	13.1	37.41	17.1	37.48	37.35	-4	18,855	-0.02%
2022/03/07	38.7	37.30	15	37.35	37.65	23.7	18,541	0.13%
2022/03/04	10.4	37.86	4	37.85	38.00	6.4	18,838	0.03%
2022/03/03	10.1	38.00	6	38.02	38.10	4.1	18,849	0.02%
2022/03/02	4.9	37.98	2	38.03	38.10	2.9	19,001	0.02%
2022/03/01	22	38.13	3	37.90	38.20	19	18,897	0.10%
2022/02/25	44.7	37.40	0	0.00	37.60	44.7	18,700	0.24%
2022/02/24	14.5	37.58	73.1	37.63	37.70	-58.6	18,282	-0.32%
2022/02/23	6	37.69	4	37.75	38.05	2	18,069	0.01%
2022/02/22	26.4	37.46	4	37.29	37.60	22.4	17,974	0.12%
2022/02/21	35.6	37.79	3	38.00	38.00	32.6	17,683	0.18%
2022/02/18	32.8	38.12	0	0.00	38.10	32.8	17,511	0.19%
2022/02/17	26.3	38.19	3.7	38.22	38.40	22.6	17,574	0.13%
2022/02/16	20.9	38.19	13.3	38.28	38.20	7.6	17,532	0.04%
2022/02/15	13.8	38.19	5	38.14	38.10	8.8	17,393	0.05%
2022/02/14	42	38.20	7	38.26	38.45	35	17,356	0.20%
2022/02/11	6.3	38.56	0	0.00	38.80	6.3	17,366	0.04%
2022/02/10	24.1	38.39	44	38.36	38.70	-19.9	17,302	-0.12%
2022/02/09	15.3	38.82	18.1	38.86	38.80	-2.8	17,119	-0.02%
2022/02/08	48.1	38.49	39	38.57	38.95	9.1	16,979	0.05%
2022/02/07	11.3	37.45	48	37.54	38.00	-36.7	16,457	-0.22%
2022/01/26	27	36.96	4	37.00	36.95	23	16,120	0.14%
2022/01/25	23.1	36.42	14	36.53	36.90	9.1	16,116	0.06%
2022/01/24	7	36.51	25	36.55	36.90	-18	15,849	-0.11%
2022/01/21	18	36.56	12.3	36.75	36.85	5.8	15,865	0.04%
2022/01/20	2	36.90	1	37.00	36.95	1	15,661	0.01%
2022/01/19	13	36.88	12.2	37.00	37.00	0.8	15,589	0.01%
2022/01/18	4.2	36.90	17	37.15	37.25	-12.8	15,666	-0.08%
2022/01/17	22.2	37.02	11	37.06	37.05	11.2	15,532	0.07%
2022/01/14	73.3	37.37	11	37.38	37.45	62.3	15,445	0.40%
2022/01/13	25	37.55	37.2	37.48	37.85	-12.2	15,365	-0.08%
2022/01/12	15	36.88	21	36.93	37.00	-6	14,982	-0.04%
2022/01/11	17.1	36.60	34.2	36.75	37.00	-17.2	14,812	-0.12%
2022/01/10	15.1	35.97	4	36.10	36.15	11.1	14,715	0.08%
2022/01/07	14	36.19	17	36.41	36.20	-3	14,676	-0.02%
2022/01/06	4.3	35.73	38	35.73	36.00	-33.7	14,480	-0.23%
2022/01/05	9	35.40	10	35.50	35.55	-1	14,401	-0.01%
2022/01/04	5	35.35	12	35.47	35.55	-7	14,513	-0.05%
2022/01/03	21	35.36	1.1	35.65	35.35	20	14,429	0.14%
2021/12/30	0	35.65	0	0.00	35.55	0	14,371	0.00%
2021/12/29	73	35.56	3.1	35.57	35.60	69.9	14,475	0.48%
2021/12/28	11	35.47	11	35.51	35.60	0	14,534	0.00%
2021/12/27	9	35.39	8	35.57	35.60	1	14,543	0.01%
2021/12/24	20	35.41	9	35.40	35.50	11	14,759	0.07%
2021/12/23	16	35.48	17	35.59	35.50	-1	14,804	-0.01%
2021/12/22	11	35.62	5	35.65	35.65	6	14,903	0.04%
2021/12/21	8	35.81	7	35.87	35.75	1	14,792	0.01%
2021/12/20	11	35.66	14	35.87	36.00	-3	14,718	-0.02%
2021/12/17	3	35.58	14	35.63	35.90	-11	14,516	-0.08%
2021/12/16	16	35.21	4	35.54	35.60	12	14,226	0.08%
2021/12/15	10	35.16	9	35.16	35.20	1	14,286	0.01%
2021/12/14	6	35.26	5.5	35.35	35.40	0.5	14,568	0.00%
2021/12/13	9	35.53	1.6	35.56	35.50	7.4	14,534	0.05%
2021/12/10	17.5	35.54	35.2	35.55	35.65	-17.7	14,470	-0.12%
2021/12/09	4	35.11	6	35.10	35.30	-2	14,411	-0.01%
2021/12/08	12.3	35.19	47.5	35.19	35.20	-35.2	14,402	-0.24%
2021/12/07	4.1	34.49	24	34.80	35.10	-19.9	14,249	-0.14%
2021/12/06	0.1	34.45	20	34.46	34.60	-19.9	14,035	-0.14%
2021/12/03	13	34.10	0	0.00	34.15	13	13,963	0.09%
2021/12/02	5	33.97	6	34.11	34.25	-1	13,859	-0.01%
2021/12/01	2.2	33.83	12	34.02	34.15	-9.8	13,857	-0.07%
2021/11/30	28.5	33.74	5.5	34.18	34.20	23	14,025	0.16%
2021/11/29	5	33.85	16.1	33.77	33.90	-11.1	13,373	-0.08%
2021/11/26	43.7	33.99	17	34.14	33.90	26.7	13,316	0.20%
2021/11/25	17	34.16	10	34.32	34.50	7	13,369	0.05%
2021/11/24	13.1	34.22	15	34.52	34.35	-2	13,445	-0.01%
2021/11/23	18	34.05	0	0.00	34.10	18	13,526	0.13%
2021/11/22	22.1	34.25	10	34.30	34.15	12.1	13,527	0.09%
2021/11/19	6	34.40	18.2	34.38	34.65	-12.2	13,484	-0.09%
2021/11/18	5	34.62	45	34.54	34.70	-40	13,414	-0.30%
2021/11/17	23.2	34.15	2.2	34.13	34.20	21	13,571	0.15%
2021/11/16	14	33.97	13.2	34.01	34.20	0.8	13,654	0.01%
2021/11/15	12.3	33.94	3	33.93	33.95	9.3	13,736	0.07%
2021/11/12	13	33.78	1.8	33.85	33.90	11.2	13,847	0.08%
2021/11/11	28	33.77	1	33.80	33.80	27	14,108	0.19%
2021/11/10	9	33.68	11.1	33.95	34.00	-2.1	14,362	-0.01%
2021/11/09	2.1	33.53	11.2	33.61	33.70	-9.1	14,379	-0.06%
2021/11/08	6	33.52	6.1	33.57	33.60	-0.1	15,869	0.00%
2021/11/05	1	33.40	35.2	33.48	33.70	-34.2	16,463	-0.21%
2021/11/04	3	33.30	0	0.00	33.45	3	16,617	0.02%
2021/11/03	33.1	33.24	12	33.31	33.40	21.1	16,839	0.13%
2021/11/02	1	33.25	1	33.30	33.30	0	17,037	0.00%
2021/11/01	7	33.29	2.6	33.32	33.30	4.4	17,036	0.03%
2021/10/29	33	33.15	7	33.36	33.40	26	17,140	0.15%
2021/10/28	6.2	33.31	14	33.30	33.40	-7.8	17,210	-0.05%
2021/10/27	12	33.33	1	33.40	33.35	11	17,331	0.06%
2021/10/26	3	33.50	25	33.37	33.45	-22	17,520	-0.13%
2021/10/25	2	32.95	3.1	33.05	33.10	-1.1	17,345	-0.01%
2021/10/22	0	0.00	34	33.04	33.05	-34	17,462	-0.19%
2021/10/21	0	32.90	17.2	32.97	32.95	-17.2	17,366	-0.10%
2021/10/20	1.1	32.80	6	32.85	32.90	-4.9	17,206	-0.03%
2021/10/19	44	32.73	15	32.85	32.75	29	17,208	0.17%
2021/10/18	11.2	32.64	23.2	32.66	32.95	-12	17,240	-0.07%
2021/10/15	17.1	32.30	4	32.43	32.50	13.1	17,178	0.08%
2021/10/14	8	32.36	3	32.50	32.30	5	17,136	0.03%
2021/10/13	2	32.33	0.5	32.45	32.50	1.5	17,222	0.01%
2021/10/12	23	31.99	3	32.25	32.45	20	17,261	0.12%
2021/10/08	30	32.24	5	32.21	32.25	25	17,140	0.15%
2021/10/07	6.1	32.38	59.3	32.40	32.40	-53.2	17,250	-0.31%
2021/10/06	8	31.99	5	32.15	32.25	3	17,271	0.02%
2021/10/05	27	32.00	112.5	32.00	32.05	-85.5	17,257	-0.50%	大賣/
2021/10/04	8.2	32.02	0	0.00	32.10	8.2	17,264	0.05%
2021/10/01	65	31.90	11	32.00	32.05	54	17,277	0.31%
2021/09/30	26.3	32.07	7	32.11	32.05	19.3	17,102	0.11%
2021/09/29	28.8	32.08	0	0.00	32.05	28.8	17,088	0.17%
2021/09/28	16.1	32.27	2	32.35	32.40	14.1	16,926	0.08%
2021/09/27	3	32.30	2	32.33	32.35	1	16,971	0.01%
2021/09/24	15	32.33	1	32.45	32.40	14	17,017	0.08%
2021/09/23	4	32.35	18	32.30	32.40	-14	17,042	-0.08%
2021/09/22	68.4	31.95	50	31.99	32.10	18.4	17,109	0.11%
2021/09/17	4	32.20	16	32.43	32.15	-12	16,856	-0.07%
2021/09/16	12	32.33	0	32.45	32.35	12	16,641	0.07%
2021/09/15	19.3	32.30	3	32.32	32.35	16.3	16,725	0.10%
2021/09/14	2.2	32.39	1.7	32.47	32.50	0.5	16,823	0.00%
2021/09/13	33.5	32.23	0	0.00	32.30	33.5	16,868	0.20%
2021/09/10	19.1	32.23	0	0.00	32.45	19.1	17,008	0.11%
2021/09/09	18.3	32.28	0	0.00	32.30	18.3	17,295	0.11%
2021/09/08	16.8	32.29	3	32.30	32.50	13.8	17,339	0.08%
2021/09/07	21	32.38	6	32.35	32.45	15	17,478	0.09%
2021/09/06	7.2	32.48	5	32.40	32.50	2.2	17,514	0.01%
2021/09/03	14.1	32.24	41.2	32.41	32.55	-27.1	17,499	-0.15%
2021/09/02	28.2	32.19	1	32.05	32.10	27.2	17,474	0.16%
2021/09/01	11	32.52	4	32.58	32.55	7	17,573	0.04%
2021/08/31	4.3	32.26	31	32.28	32.80	-26.7	17,556	-0.15%
2021/08/30	7	31.99	11	32.05	32.45	-4	17,459	-0.02%
2021/08/27	9	31.67	25.3	31.79	32.00	-16.3	17,403	-0.09%
2021/08/26	45	31.30	3	31.47	31.45	42	17,412	0.24%
2021/08/25	16	31.30	5	31.42	31.45	11	17,546	0.06%
2021/08/24	6	31.18	3	31.32	31.35	3	17,544	0.02%
2021/08/23	51.3	31.21	1.5	31.45	31.05	49.8	17,640	0.28%
2021/08/20	23	31.19	17.5	31.35	31.45	5.5	17,588	0.03%
2021/08/19	16.1	31.30	2	31.33	31.30	14.1	18,782	0.07%
2021/08/18	1.3	31.45	14	31.34	31.45	-12.7	18,614	-0.07%
2021/08/17	13.1	31.27	28.1	31.40	31.45	-15	18,568	-0.08%
2021/08/16	38	30.93	7.5	31.04	31.05	30.5	18,418	0.17%
2021/08/13	98.9	31.04	17	31.08	31.05	81.9	18,336	0.45%
2021/08/12	218.1	30.78	76.8	30.81	30.70	141.4	18,211	0.78%	大買/鉅額交易
2021/08/11	21.1	33.05	13	33.08	33.05	8.1	16,812	0.05%
2021/08/10	57	33.05	4	33.01	33.05	53	16,424	0.32%
2021/08/09	3.3	33.09	6	33.13	33.20	-2.7	16,576	-0.02%
2021/08/06	1	33.20	71.2	33.23	33.20	-70.1	16,638	-0.42%
2021/08/05	6	33.10	6	33.11	33.15	0	16,933	0.00%
2021/08/04	3	33.07	30	33.08	33.15	-27	17,814	-0.15%
2021/08/03	2.2	33.00	20	33.10	33.10	-17.9	18,045	-0.10%
2021/08/02	31	32.95	81	33.05	33.00	-50	18,285	-0.27%
2021/07/30	23.3	32.94	7	33.00	33.10	16.3	18,291	0.09%
2021/07/29	2	33.00	15	33.02	33.10	-13	18,240	-0.07%
2021/07/28	22.3	32.91	88	33.04	33.00	-65.7	18,372	-0.36%
2021/07/27	5.9	32.92	12	33.01	33.05	-6.2	18,538	-0.03%
2021/07/26	19.3	32.99	1	32.85	33.00	18.3	18,744	0.10%
2021/07/23	5.5	33.00	57	33.08	33.10	-51.5	18,947	-0.27%
2021/07/22	3	32.95	6	32.98	33.05	-3	19,057	-0.02%
2021/07/21	43.1	32.77	32.5	32.90	32.90	10.6	19,085	0.06%
2021/07/20	13	32.87	9	32.90	32.80	4	19,171	0.02%
2021/07/19	23.9	32.81	22	33.05	33.10	1.9	19,220	0.01%
2021/07/16	8	32.90	6	32.91	33.00	2	19,269	0.01%
2021/07/15	5.1	32.82	1	32.85	32.85	4.1	19,247	0.02%
2021/07/14	8.2	32.79	2	32.75	32.95	6.2	19,311	0.03%
2021/07/13	9	32.84	82	32.90	32.95	-73	19,513	-0.37%
2021/07/12	4.1	32.83	5.1	32.84	32.80	-1	19,630	-0.01%
2021/07/09	14.2	32.60	14	32.79	32.90	0.2	19,566	0.00%
2021/07/08	15	32.68	1	32.80	32.80	14	19,595	0.07%
2021/07/07	17.1	32.61	13	32.72	32.80	4.1	19,619	0.02%
2021/07/06	89.3	32.80	6	32.80	32.85	83.3	19,628	0.42%
2021/07/05	7	32.63	8	32.75	32.75	-1	19,692	0.00%
2021/07/02	6.6	32.56	0	0.00	32.55	6.6	19,697	0.03%
2021/07/01	34	32.62	4	32.66	32.65	30	19,794	0.15%
2021/06/30	4.3	32.70	27	32.81	32.85	-22.7	19,828	-0.11%
2021/06/29	21	32.60	0	0.00	32.55	21	19,923	0.11%
2021/06/28	41	32.71	18	32.71	32.75	23	19,955	0.12%
2021/06/25	11	32.90	34	32.89	32.90	-23	20,020	-0.11%
2021/06/24	45.2	32.69	1	32.80	32.60	44.2	20,068	0.22%
2021/06/23	38	32.67	47.1	32.85	32.75	-9.1	20,104	-0.05%
2021/06/22	65	32.54	12.5	32.68	32.50	52.5	20,037	0.26%
2021/06/21	28.1	32.53	6	32.71	32.50	22.1	20,002	0.11%
2021/06/18	9	32.74	8	32.84	32.75	1	19,936	0.01%
2021/06/17	13	32.80	2	33.00	32.90	11	19,727	0.06%
2021/06/16	22.2	32.72	32.5	32.93	33.00	-10.3	20,206	-0.05%
2021/06/15	55.3	32.79	10	32.90	32.75	45.3	20,264	0.22%
2021/06/11	19	32.91	7	32.90	32.90	12	20,597	0.06%
2021/06/10	15	32.79	22	33.01	33.10	-7	20,815	-0.03%
2021/06/09	30	32.82	2	32.95	32.95	28	20,929	0.13%
2021/06/08	22	33.04	2	33.20	33.10	20	20,863	0.10%
2021/06/07	14	32.98	26.8	32.95	33.10	-12.8	21,359	-0.06%
2021/06/04	10	32.89	14	32.95	33.00	-4	21,510	-0.02%
2021/06/03	46	32.96	55	32.95	33.00	-9	22,265	-0.04%
2021/06/02	61	33.06	73	33.10	33.15	-12	22,516	-0.05%
2021/06/01	47	33.00	8	32.99	33.00	39	22,540	0.17%
2021/05/31	42.3	33.02	102	33.09	33.10	-59.7	22,750	-0.26%	大賣/
2021/05/28	45	32.93	25	32.96	33.10	20	22,825	0.09%
2021/05/27	18	32.51	37	32.96	33.20	-19	22,860	-0.08%
2021/05/26	0	32.75	8	32.77	32.75	-8	22,117	-0.04%
2021/05/25	49	32.73	76	32.75	32.70	-27	22,351	-0.12%
2021/05/24	49	32.23	61	32.66	32.60	-12	22,629	-0.05%
2021/05/21	70	32.40	106	32.49	32.50	-36	22,754	-0.16%	大賣/
2021/05/20	2	32.10	9	32.02	32.10	-7	22,754	-0.03%
2021/05/19	1.3	31.96	156	32.01	32.10	-154.7	22,779	-0.68%	大賣/鉅額交易
2021/05/18	18	31.75	27	31.96	32.00	-9	22,779	-0.04%
2021/05/17	49.2	31.10	122	31.07	31.10	-72.9	23,242	-0.31%	大賣/
2021/05/14	58.3	31.57	30.5	31.55	31.70	27.8	23,015	0.12%
2021/05/13	90	31.48	49	31.33	31.40	41	22,822	0.18%
2021/05/12	130.6	31.76	235	31.59	31.35	-104.4	22,400	-0.47%	大買/大賣/鉅額交易
2021/05/11	35.9	32.72	82	32.73	32.45	-46.1	21,610	-0.21%
2021/05/10	45	32.89	196	32.79	33.00	-151	21,379	-0.71%	大賣/鉅額交易
2021/05/07	1.1	32.50	43	32.53	32.60	-41.9	21,463	-0.20%
2021/05/06	2	32.10	24	32.26	32.35	-22	21,690	-0.10%
2021/05/05	12.3	32.04	44	32.13	32.05	-31.7	21,653	-0.15%
2021/05/04	30	32.15	61	32.35	32.10	-31	21,666	-0.14%
2021/05/03	25	32.52	8	32.56	32.45	17	21,595	0.08%
2021/04/29	9	32.59	51	32.73	32.65	-42	21,595	-0.19%
2021/04/28	37.2	32.42	24.2	32.47	32.60	13	21,534	0.06%
2021/04/27	10	32.48	18	32.61	32.60	-8	21,879	-0.04%
2021/04/26	2.8	32.31	66.1	32.38	32.60	-63.3	21,884	-0.29%
2021/04/23	27.2	32.18	23.7	32.21	32.25	3.5	21,909	0.02%
2021/04/22	3.4	32.31	13	32.30	32.35	-9.6	22,079	-0.04%
2021/04/21	17.7	32.35	4	32.35	32.30	13.7	22,100	0.06%
2021/04/20	11	32.45	39	32.50	32.55	-28	22,124	-0.13%
2021/04/19	0	0.00	33.5	32.26	32.45	-33.5	22,066	-0.15%
2021/04/16	8.2	32.02	61.6	31.99	32.05	-53.4	21,903	-0.24%
2021/04/15	11.2	31.91	37.9	31.94	31.90	-26.8	22,220	-0.12%
2021/04/14	3.5	31.82	30	31.90	31.90	-26.5	22,428	-0.12%
2021/04/13	31	31.86	23	31.90	31.85	8	22,576	0.04%
2021/04/12	26	31.52	32	31.67	31.65	-6	22,591	-0.03%
2021/04/09	44	31.59	34	31.59	31.55	10	22,695	0.04%
2021/04/08	33.3	31.80	36.3	31.77	31.75	-3	22,730	-0.01%
2021/04/07	34	31.90	8	31.96	32.00	26	22,994	0.11%
2021/04/06	35.2	31.94	66	31.97	32.00	-30.8	22,931	-0.13%
2021/04/01	20	31.90	27	31.90	31.90	-7	22,878	-0.03%
2021/03/31	2	31.80	86	31.89	31.90	-84	22,720	-0.37%
2021/03/30	12.2	31.69	6	31.82	31.80	6.2	22,603	0.03%
2021/03/29	11.5	31.62	95.3	31.78	31.80	-83.8	22,576	-0.37%
2021/03/26	20.3	31.58	88	31.65	31.60	-67.7	22,619	-0.30%
2021/03/25	6	31.45	42.9	31.45	31.60	-36.9	22,670	-0.16%
2021/03/24	3	31.28	52	31.35	31.40	-49	22,776	-0.22%
2021/03/23	20	31.22	30	31.28	31.35	-10	22,833	-0.04%
2021/03/22	14	31.01	13	31.09	31.25	1	22,895	0.00%
2021/03/19	10	31.13	17	31.16	31.05	-7	22,830	-0.03%
2021/03/18	12	31.46	73.5	31.57	31.40	-61.5	22,448	-0.27%
2021/03/17	16	31.28	39	31.33	31.45	-23	22,362	-0.10%
2021/03/16	13	31.30	32.5	31.21	31.35	-19.5	22,106	-0.09%
2021/03/15	9	30.91	28	31.07	31.00	-19	22,104	-0.09%
2021/03/12	11.2	30.65	2	30.70	30.65	9.2	22,176	0.04%
2021/03/11	29	30.91	100	30.86	30.75	-71	22,324	-0.32%
2021/03/10	42	30.52	31.5	30.52	30.60	10.5	21,966	0.05%
2021/03/09	31	30.43	155	30.41	30.60	-124	21,704	-0.57%	大賣/鉅額交易
2021/03/08	5	29.88	76	29.93	29.90	-71	20,961	-0.34%
2021/03/05	21	29.63	96	29.53	29.70	-75	20,676	-0.36%
2021/03/04	32	29.48	2.1	29.56	29.60	29.9	21,324	0.14%
2021/03/03	24	29.75	8	29.79	29.75	16	21,188	0.08%
2021/03/02	4	29.63	87	29.69	29.65	-83	21,078	-0.39%
2021/02/26	133	29.31	2	29.50	29.20	131	20,886	0.63%	大買/鉅額交易
2021/02/25	59	29.63	56	29.59	29.65	3	20,367	0.01%
2021/02/24	49	29.40	17	29.63	29.30	32	20,198	0.16%
2021/02/23	6	29.34	41	29.43	29.55	-35	19,864	-0.18%
2021/02/22	68.5	29.11	12	29.18	29.10	56.5	19,714	0.29%
2021/02/19	42	29.08	0	0.00	29.15	42	19,719	0.21%
2021/02/18	63	29.27	6	29.28	29.25	57	19,756	0.29%
2021/02/17	9	29.22	110	29.28	29.40	-101	19,819	-0.51%	大賣/鉅額交易
2021/02/05	130.7	28.84	11	28.90	28.80	119.7	19,267	0.62%	大買/鉅額交易
2021/02/04	12	28.80	12	28.90	28.80	0	19,237	0.00%
2021/02/03	10	28.76	1	28.80	28.80	9	19,714	0.05%
2021/02/02	11.6	28.76	2	28.85	28.70	9.6	19,882	0.05%
2021/02/01	9.1	28.63	15	28.70	28.65	-5.9	19,843	-0.03%
2021/01/29	139.2	28.39	3	28.45	28.15	136.2	19,797	0.69%	大買/鉅額交易
2021/01/28	96	28.53	2	28.63	28.55	94	19,365	0.49%
2021/01/27	17	28.71	5	28.75	28.70	12	19,074	0.06%
2021/01/26	42.5	28.73	0	0.00	28.70	42.5	19,014	0.22%
2021/01/25	4	28.81	1	28.70	28.85	3	18,887	0.02%
2021/01/22	42.2	28.60	8	28.58	28.60	34.2	18,839	0.18%
2021/01/21	45	28.76	36	28.87	28.70	9	18,765	0.05%
2021/01/20	105.8	28.80	30	28.65	28.70	75.8	18,680	0.41%	大買/
2021/01/19	4	29.06	22	29.09	29.10	-18	18,242	-0.10%
2021/01/18	37.3	29.05	44	29.07	29.15	-6.7	18,216	-0.04%
2021/01/15	60	29.44	46	29.41	29.30	14	18,020	0.08%
2021/01/14	37	29.65	9	29.63	29.75	28	17,846	0.16%
2021/01/13	6	29.71	12	29.83	29.80	-6	17,733	-0.03%
2021/01/12	20.3	29.82	6	29.79	29.75	14.3	17,692	0.08%
2021/01/11	12	29.91	21	29.99	30.05	-9	17,618	-0.05%
2021/01/08	2	30.00	102	29.95	30.00	-100	17,529	-0.57%	大賣/
2021/01/07	5	29.51	12	29.66	29.75	-7	17,196	-0.04%
2021/01/06	39	29.67	7	29.69	29.45	32	17,057	0.19%
2021/01/05	9	29.82	10.3	29.81	29.85	-1.3	16,804	-0.01%
2021/01/04	32	29.70	20	29.80	29.90	12	16,891	0.07%
2020/12/31	31.2	29.88	34.9	29.87	29.80	-3.7	16,735	-0.02%
2020/12/30	12	29.86	114	29.81	29.90	-102	16,621	-0.61%	大賣/鉅額交易
2020/12/29	0.3	29.50	39	29.48	29.55	-38.7	16,444	-0.24%
2020/12/28	10.5	29.30	4	29.40	29.55	6.5	16,548	0.04%
2020/12/25	3	29.32	14	29.34	29.35	-11	16,562	-0.07%
2020/12/24	2	29.35	6	29.40	29.45	-4	16,820	-0.02%
2020/12/23	15	29.29	21	29.26	29.45	-6	16,965	-0.04%
2020/12/22	10	29.56	72	29.61	29.65	-62	17,276	-0.36%
2020/12/21	16	29.34	70	29.53	29.65	-54	17,882	-0.30%
2020/12/18	15	29.39	7	29.40	29.50	8	18,359	0.04%
2020/12/17	4	29.48	111	29.46	29.50	-107	18,815	-0.57%	大賣/鉅額交易
2020/12/16	4	29.33	63	29.33	29.40	-59	19,116	-0.31%
2020/12/15	24	28.94	10	28.96	29.05	14	19,420	0.07%
2020/12/14	22	29.33	17	29.34	29.30	5	19,468	0.03%
2020/12/11	21.4	29.13	78	29.20	29.30	-56.6	19,387	-0.29%
2020/12/10	13	28.81	12	28.91	28.80	1	19,320	0.01%
2020/12/09	8	28.78	53	28.79	28.75	-45	19,367	-0.23%
2020/12/08	94.2	28.67	14	28.76	28.70	80.2	19,386	0.41%
2020/12/07	50	28.97	19	29.01	29.00	31	19,258	0.16%
2020/12/04	53	29.08	2	29.15	29.10	51	19,194	0.27%
2020/12/03	10	29.10	2	29.18	29.20	8	19,139	0.04%
2020/12/02	5	29.11	2	29.13	29.20	3	19,244	0.02%
2020/12/01	21	28.94	8.1	29.05	29.15	13	19,683	0.07%
2020/11/30	52	28.86	0	0.00	28.45	52	19,832	0.26%
2020/11/27	18	29.12	6	29.18	29.10	12	19,444	0.06%
2020/11/26	12	29.21	9	29.22	29.30	3	19,899	0.02%
2020/11/25	7	29.38	5	29.41	29.25	2	20,048	0.01%
2020/11/24	33	29.48	16	29.55	29.30	17	20,230	0.08%
2020/11/23	5.5	29.66	91	29.62	29.70	-85.5	20,407	-0.42%
2020/11/20	5	29.55	13	29.61	29.55	-8	20,574	-0.04%
2020/11/19	0	0.00	31.1	29.57	29.60	-31.1	20,887	-0.15%
2020/11/18	12	29.55	35	29.59	29.65	-23	21,018	-0.11%
2020/11/17	7.5	29.32	17	29.39	29.45	-9.5	21,084	-0.05%
2020/11/16	19	29.29	24	29.35	29.45	-5	21,632	-0.02%
2020/11/13	17	29.16	2	29.23	29.35	15	21,736	0.07%
2020/11/12	37	29.21	19	29.22	29.20	18	21,959	0.08%
2020/11/11	26.8	29.46	71.3	29.49	29.70	-44.5	22,202	-0.20%
2020/11/10	7	28.88	17	28.93	29.00	-10	22,067	-0.05%
2020/11/09	4	28.69	19	28.74	28.75	-15	23,084	-0.06%
2020/11/06	10	28.48	37	28.50	28.50	-27	23,482	-0.11%
2020/11/05	2	28.38	29	28.37	28.40	-27	23,750	-0.11%
2020/11/04	3	28.12	11.1	28.14	28.10	-8.1	23,992	-0.03%
2020/11/03	1	28.05	30	28.04	28.10	-29	24,295	-0.12%
2020/11/02	14	27.78	55	27.67	27.95	-41	24,410	-0.17%
2020/10/30	16.2	27.50	3	27.67	27.55	13.2	24,502	0.05%
2020/10/29	54.3	27.54	0	0.00	27.50	54.3	24,416	0.22%
2020/10/28	22	27.66	4	27.69	27.65	18	24,577	0.07%
2020/10/27	24.3	27.70	1	27.75	27.70	23.3	24,763	0.09%
2020/10/26	19	27.81	2	27.85	27.80	17	24,894	0.07%
2020/10/23	16	27.68	0	0.00	27.75	16	25,043	0.06%
2020/10/22	22	27.65	0	0.00	27.80	22	25,260	0.09%
2020/10/21	35.3	27.71	1	27.65	27.65	34.3	25,517	0.13%
2020/10/20	66	27.71	0	0.00	27.70	66	25,763	0.26%
2020/10/19	25	27.80	1	27.80	27.80	24	25,840	0.09%
2020/10/16	38.5	27.76	41	27.85	27.70	-2.5	26,062	-0.01%
2020/10/15	81.1	27.78	4	27.75	27.75	77.1	26,233	0.29%
2020/10/14	28	28.02	0	0.00	28.00	28	26,361	0.11%
2020/10/13	35	28.12	7	28.14	28.15	28	26,492	0.11%
2020/10/12	37	28.05	13	28.18	28.25	24	26,770	0.09%
2020/10/08	33	27.91	1	27.95	28.00	32	26,916	0.12%
2020/10/07	8.8	27.92	2	27.95	27.95	6.8	27,013	0.03%
2020/10/06	21.2	27.90	0	0.00	27.95	21.2	27,117	0.08%
2020/10/05	38	27.89	10	27.87	27.80	28	27,188	0.10%
2020/09/30	37.2	27.83	16	27.90	27.80	21.2	27,278	0.08%
2020/09/29	24.3	27.87	48	28.03	27.80	-23.7	27,367	-0.09%
2020/09/28	53	27.80	14	27.82	27.90	39	27,419	0.14%
2020/09/25	58	27.32	73	27.53	27.45	-15	27,437	-0.05%
2020/09/24	158.3	27.07	84.1	27.07	27.00	74.2	27,342	0.27%	大買/
2020/09/23	392	27.63	123	27.75	27.50	269	26,687	1.01%	大買/大賣/鉅額交易
2020/09/22	177	27.94	5	27.97	27.85	172	26,163	0.66%	大買/鉅額交易
2020/09/21	55.5	28.30	6	28.34	28.20	49.5	25,733	0.19%
2020/09/18	106.8	28.51	3	28.50	28.45	103.8	25,577	0.41%	大買/鉅額交易
2020/09/17	77	28.60	17	28.60	28.55	60	25,219	0.24%
2020/09/16	8.1	28.64	5	28.65	28.75	3.1	25,209	0.01%
2020/09/15	42	28.57	9	28.61	28.65	33	25,323	0.13%
2020/09/14	56	28.59	28	28.61	28.65	28	25,653	0.11%
2020/09/11	85.4	28.59	7	28.65	28.65	78.4	25,641	0.31%
2020/09/10	36	28.63	2	28.60	28.75	34	25,499	0.13%
2020/09/09	31	28.65	5	28.67	28.75	26	25,415	0.10%
2020/09/08	26	28.80	10.2	28.80	28.85	15.8	25,333	0.06%
2020/09/07	59	28.76	1	28.85	28.85	58	25,489	0.23%
2020/09/04	101.1	28.67	5	28.81	28.65	96.1	25,553	0.38%	大買/
2020/09/03	101	28.81	8	28.83	28.90	93	25,240	0.37%	大買/
2020/09/02	161.4	28.86	2	28.90	28.90	159.4	25,171	0.63%	大買/鉅額交易
2020/09/01	113.1	29.07	6	29.16	29.05	107.1	24,950	0.43%	大買/鉅額交易
2020/08/31	73.2	29.30	2	29.30	29.25	71.2	24,540	0.29%
2020/08/28	42	29.42	1	29.40	29.40	41	24,478	0.17%
2020/08/27	56.2	29.45	58	29.49	29.40	-1.8	24,516	-0.01%
2020/08/26	50	29.52	3	29.50	29.55	47	24,287	0.19%
2020/08/25	128	29.56	2	29.60	29.50	126	24,164	0.52%	大買/鉅額交易
2020/08/24	18	29.52	1	29.55	29.60	17	24,129	0.07%
2020/08/21	40	29.54	10	29.63	29.60	30	24,031	0.12%
2020/08/20	207	29.55	11.1	29.45	29.40	195.9	23,806	0.82%	大買/鉅額交易
2020/08/19	52	29.99	8	30.25	29.90	44	23,199	0.19%
2020/08/18	57	29.94	63	29.90	29.95	-6	22,898	-0.03%
2020/08/17	113.1	29.97	5	29.96	30.00	108.1	22,763	0.47%	大買/鉅額交易
2020/08/14	102.1	30.07	6	30.13	30.05	96.1	22,434	0.43%	大買/
2020/08/13	274	30.29	14	30.20	30.40	260	22,193	1.17%	大買/鉅額交易
2020/08/12	63	32.40	67	32.45	32.35	-4	21,244	-0.02%
2020/08/11	39	32.44	27	32.46	32.45	12	20,911	0.06%
2020/08/10	32.2	32.49	28	32.48	32.50	4.2	20,871	0.02%
2020/08/07	77	32.46	25	32.47	32.45	52	20,842	0.25%
2020/08/06	15	32.30	72	32.43	32.45	-57	20,618	-0.28%
2020/08/05	7	32.19	10	32.25	32.20	-3	20,644	-0.01%
2020/08/04	3	32.17	21.3	32.23	32.25	-18.3	20,709	-0.09%
2020/08/03	23	31.92	21	32.22	32.10	2	20,809	0.01%
2020/07/31	2	32.30	15	32.37	32.35	-13	20,784	-0.06%
2020/07/30	78	32.16	21	32.15	32.35	57	20,763	0.27%
2020/07/29	12	31.95	3	32.15	32.20	9	20,772	0.04%
2020/07/28	30	31.61	21	31.51	31.65	9	21,003	0.04%
2020/07/27	55	31.72	0	0.00	31.60	55	21,244	0.26%
2020/07/24	19	32.30	13	32.34	32.15	6	21,410	0.03%
2020/07/23	1	32.50	14	32.76	32.70	-13	21,395	-0.06%
2020/07/22	11	32.62	12	32.64	32.70	-1	21,462	0.00%
2020/07/21	0	0.00	18	32.52	32.55	-18	21,480	-0.08%
2020/07/20	1	32.35	60	32.31	32.45	-59	21,511	-0.27%
2020/07/17	8	32.12	37	32.20	32.25	-29	21,447	-0.14%
2020/07/16	10	31.95	4	32.10	32.15	6	21,627	0.03%
2020/07/15	6	32.06	8	32.08	32.15	-2	21,502	-0.01%
2020/07/14	7	32.15	44	32.20	32.20	-37	21,428	-0.17%
2020/07/13	2	32.08	108.4	32.10	32.05	-106.4	21,593	-0.49%	大賣/鉅額交易
2020/07/10	15	32.05	43	32.05	32.00	-28	21,779	-0.13%
2020/07/09	1	32.25	32	32.27	32.25	-31	21,974	-0.14%
2020/07/08	10	32.05	29	32.06	32.05	-19	21,952	-0.09%
2020/07/07	14	31.92	27	31.95	32.00	-13	22,004	-0.06%
2020/07/06	9	31.79	87	31.88	31.95	-78	21,866	-0.36%
2020/07/03	15	31.66	29	31.67	31.55	-14	21,985	-0.06%
2020/07/02	17	31.35	10.4	31.55	31.55	6.6	22,111	0.03%
2020/07/01	29	31.14	9	31.31	31.25	20	22,415	0.09%
2020/06/30	21	30.91	11	30.95	30.90	10	22,555	0.04%
2020/06/29	83	30.92	4	30.90	30.90	79	22,655	0.35%
2020/06/24	15	31.12	2	31.25	31.25	13	22,652	0.06%
2020/06/23	15	31.12	17	31.14	31.15	-2	22,886	-0.01%
2020/06/22	15	31.18	28	31.19	31.15	-13	23,174	-0.06%
2020/06/19	25.5	31.33	1	31.40	31.25	24.5	23,439	0.10%
2020/06/18	9	31.52	0	0.00	31.65	9	23,503	0.04%
2020/06/17	11	31.52	0	0.00	31.70	11	23,987	0.05%
2020/06/16	10	31.80	10	31.90	31.70	0	24,753	0.00%
2020/06/15	15	31.41	9	31.36	31.30	6	25,651	0.02%
2020/06/12	21	31.41	45.1	31.40	31.50	-24.1	26,177	-0.09%
2020/06/11	10	31.85	6.1	31.98	31.80	3.9	26,946	0.01%
2020/06/10	15	31.90	27	32.00	32.10	-12	27,483	-0.04%
2020/06/09	18	31.71	8.4	31.72	31.85	9.6	28,746	0.03%
2020/06/08	17	31.58	26.1	31.68	31.80	-9.1	29,444	-0.03%
2020/06/05	5	31.35	3	31.37	31.50	2	29,588	0.01%
2020/06/04	1	31.50	16	31.40	31.40	-15	30,063	-0.05%
2020/06/03	15.5	31.14	22	31.35	31.30	-6.5	30,625	-0.02%
2020/06/02	19	30.81	3	30.85	30.90	16	30,723	0.05%
2020/06/01	23	30.78	9	30.91	30.70	14	30,845	0.05%
2020/05/29	2	30.45	2	30.45	30.75	0	30,797	0.00%
2020/05/28	20	30.56	14	30.55	30.45	6	30,687	0.02%
2020/05/27	8	30.72	8.1	30.72	30.70	-0.1	30,920	0.00%
2020/05/26	4	30.54	17	30.55	30.65	-13	31,184	-0.04%
2020/05/25	10	30.30	1	30.35	30.35	9	31,426	0.03%
2020/05/22	32	30.58	2	30.55	30.45	30	31,683	0.09%
2020/05/21	12	30.90	15	30.93	31.00	-3	31,777	-0.01%
2020/05/20	3	30.67	88	30.64	30.80	-85	31,938	-0.27%
2020/05/19	0	0.00	25	30.57	30.55	-25	32,048	-0.08%
2020/05/18	25	30.04	4	30.13	30.05	21	31,921	0.07%
2020/05/15	4	30.25	5	30.24	30.25	-1	31,903	0.00%
2020/05/14	13.3	30.17	10	30.25	30.25	3.3	31,745	0.01%
2020/05/13	8.6	30.30	12	30.22	30.30	-3.4	31,479	-0.01%
2020/05/12	8	30.16	6	30.16	30.30	2	31,423	0.01%
2020/05/11	39.1	30.39	6	30.34	30.40	33.1	31,335	0.11%
2020/05/08	1	29.90	8	29.96	30.00	-7	31,225	-0.02%
2020/05/07	17	29.51	21.1	29.56	29.55	-4.1	31,212	-0.01%
2020/05/06	31.1	29.71	0	0.00	29.55	31.1	31,182	0.10%
2020/05/05	16	29.75	23	29.72	29.85	-7	31,078	-0.02%
2020/05/04	34.1	29.27	17	29.36	29.35	17.1	31,018	0.06%
2020/04/30	55.6	30.31	40	30.44	30.10	15.6	30,758	0.05%
2020/04/29	75.3	29.89	28	29.89	29.95	47.3	30,607	0.15%
2020/04/28	22	29.17	13	29.37	29.45	9	30,449	0.03%
2020/04/27	38	28.66	18	28.73	28.70	20	30,981	0.06%
2020/04/24	37	28.23	0	0.00	28.20	37	30,949	0.12%
2020/04/23	28	28.31	11	28.32	28.30	17	30,794	0.06%
2020/04/22	21	28.29	30	28.17	28.30	-9	30,595	-0.03%
2020/04/21	66	28.47	2	28.53	28.35	64	30,554	0.21%
2020/04/20	13.7	28.86	1	29.05	28.90	12.7	30,348	0.04%
2020/04/17	24.1	29.11	14	29.22	29.05	10.1	30,489	0.03%
2020/04/16	57	28.83	5	28.83	28.80	52	30,384	0.17%
2020/04/15	51	29.08	9	29.03	29.20	42	30,187	0.14%
2020/04/14	49	28.65	13	28.78	28.85	36	30,091	0.12%
2020/04/13	62.4	28.68	17	28.69	28.60	45.4	29,827	0.15%
2020/04/10	24	29.14	36	29.07	29.15	-12	29,679	-0.04%
2020/04/09	3.1	28.55	13	28.55	28.50	-9.9	29,497	-0.03%
2020/04/08	46	28.44	6	28.52	28.40	40	29,353	0.14%
2020/04/07	59	28.53	7	28.55	28.40	52	29,074	0.18%
2020/04/06	35	28.22	6	28.78	28.45	29	28,717	0.10%
2020/04/01	50.2	28.11	65	28.10	28.05	-14.8	28,288	-0.05%
2020/03/31	50.4	28.57	9	28.47	28.45	41.4	27,982	0.15%
2020/03/30	10.2	28.10	7	28.39	28.65	3.2	27,641	0.01%
2020/03/27	46	28.53	33	28.63	28.65	13	27,360	0.05%
2020/03/26	44	28.01	4.1	27.99	28.15	39.9	27,065	0.15%
2020/03/25	48	28.00	13	28.08	27.95	35	26,954	0.13%
2020/03/24	33	27.62	29	27.72	27.35	4	26,639	0.02%
2020/03/23	52	26.84	5	26.99	27.00	47	26,334	0.18%
2020/03/20	49	27.09	36.5	27.53	27.95	12.5	25,939	0.05%
2020/03/19	86	27.07	93	27.00	26.40	-7	25,123	-0.03%
2020/03/18	49	27.84	82.1	28.13	28.00	-33.1	24,282	-0.14%
2020/03/17	52.1	27.99	37	28.13	28.00	15.1	23,762	0.06%
2020/03/16	58	29.24	23	29.26	29.00	35	22,808	0.15%
2020/03/13	86	28.63	154	28.71	30.00	-68	22,027	-0.31%	大賣/
2020/03/12	89.3	30.25	100	30.34	30.20	-10.7	20,576	-0.05%
2020/03/11	20	31.29	14	31.34	31.20	6	19,697	0.03%
2020/03/10	25	31.30	81	31.28	31.35	-56	19,364	-0.29%
2020/03/09	64.5	31.75	54	31.86	31.75	10.5	18,768	0.06%
2020/03/06	15.2	32.35	3	32.52	32.45	12.2	18,211	0.07%
2020/03/05	1	32.85	21	32.71	32.90	-20	17,915	-0.11%
2020/03/04	4.2	32.18	21	32.25	32.35	-16.8	17,880	-0.09%
2020/03/03	8	32.18	5	32.37	32.25	3	17,768	0.02%
2020/03/02	31	31.95	35	32.03	31.95	-4	17,614	-0.02%
2020/02/27	15	32.24	10	32.29	32.35	5	17,772	0.03%
2020/02/26	19.5	32.34	37	32.36	32.35	-17.5	17,513	-0.10%
2020/02/25	9	32.57	4	32.60	32.70	5	17,201	0.03%
2020/02/24	42	32.76	23	32.70	32.70	19	17,097	0.11%
2020/02/21	16.5	33.30	8	33.49	33.20	8.5	16,873	0.05%
2020/02/20	14	33.48	8.8	33.59	33.60	5.2	16,748	0.03%
2020/02/19	13	33.16	33.5	33.40	33.45	-20.5	16,456	-0.12%
2020/02/18	21.3	32.78	7	32.86	32.90	14.3	16,293	0.09%
2020/02/17	5.2	32.33	20	32.45	32.50	-14.9	16,146	-0.09%
2020/02/14	0	0.00	6	32.24	32.30	-6	16,131	-0.04%
2020/02/13	19.5	32.11	7	32.15	32.20	12.5	16,231	0.08%
2020/02/12	5	32.14	9.6	32.15	32.10	-4.6	16,323	-0.03%
2020/02/11	5	32.10	2	32.05	32.15	3	16,321	0.02%
2020/02/10	8	31.74	18	31.73	32.05	-10	16,367	-0.06%
2020/02/07	17.1	32.07	0	0.00	32.00	17.1	16,755	0.10%
2020/02/06	19.4	32.20	39	32.28	32.35	-19.6	16,688	-0.12%
2020/02/05	15	31.92	0	0.00	32.00	15	16,648	0.09%
2020/02/04	14	31.81	8	31.93	31.80	6	16,630	0.04%
2020/02/03	22	31.42	14	31.49	31.60	8	16,721	0.05%
2020/01/31	23	31.71	12	31.64	31.55	11	16,535	0.07%
2020/01/30	61	31.58	68	31.55	31.20	-7	16,247	-0.04%
2020/01/20	35	32.28	17	32.35	32.35	18	15,492	0.12%
2020/01/17	0	0.00	25	32.04	32.10	-25	15,325	-0.16%
2020/01/16	11	31.80	11	31.93	31.95	0	15,394	0.00%
2020/01/15	4	31.79	4	31.83	31.80	0	15,375	0.00%
2020/01/14	20	31.94	2	31.95	32.00	18	15,350	0.12%
2020/01/13	9	31.41	18	31.53	31.70	-9	15,252	-0.06%
2020/01/10	8	31.01	3	31.00	30.95	5	15,099	0.03%
2020/01/09	13	30.76	5	30.80	30.90	8	15,035	0.05%
2020/01/08	16	30.63	27	30.65	30.70	-11	15,052	-0.07%
2020/01/07	4	30.58	12	30.61	30.60	-8	14,864	-0.05%
2020/01/06	6	30.66	1	30.60	30.60	5	14,981	0.03%
2020/01/03	3	30.68	7	30.70	30.80	-4	15,003	-0.03%
2020/01/02	15	30.63	5	30.60	30.60	10	15,216	0.07%
2019/12/31	5	30.62	1	30.60	30.60	4	15,258	0.03%
2019/12/30	23	30.79	3	30.77	30.70	20	15,345	0.13%
2019/12/27	1	30.80	4	30.85	30.90	-3	15,333	-0.02%
2019/12/26	19	30.77	8	30.84	30.80	11	15,422	0.07%
2019/12/25	0	0.00	14.8	30.78	30.80	-14.8	15,681	-0.09%
2019/12/24	3	30.73	1	30.75	30.80	2	15,836	0.01%
2019/12/23	15.2	30.67	12	30.65	30.85	3.2	15,945	0.02%
2019/12/20	1	30.60	27	30.61	30.55	-26	16,260	-0.16%
2019/12/19	12	30.50	0	0.00	30.55	12	16,133	0.07%
2019/12/18	8	30.59	18.2	30.64	30.65	-10.2	16,133	-0.06%
2019/12/17	10	30.45	22	30.48	30.65	-12	16,336	-0.07%
2019/12/16	2	30.33	12	30.45	30.35	-10	16,211	-0.06%
2019/12/13	47	30.39	37	30.40	30.30	10	16,203	0.06%
2019/12/12	27	30.16	24	30.24	30.15	3	16,064	0.02%
2019/12/11	35	30.08	0	0.00	30.10	35	16,055	0.22%
2019/12/10	16	30.13	0	0.00	30.20	16	16,007	0.10%
2019/12/09	8	30.09	10	30.10	30.15	-2	16,160	-0.01%
2019/12/06	10	30.09	30	30.12	30.05	-20	16,466	-0.12%
2019/12/05	18	30.10	14	30.10	30.15	4	16,599	0.02%
2019/12/04	29	30.04	0	0.00	30.15	29	16,578	0.17%
2019/12/03	46	30.09	10	30.15	30.05	36	16,642	0.22%
2019/12/02	17	30.16	7	30.19	30.30	10	16,547	0.06%
2019/11/29	25	30.39	6	30.40	30.30	19	16,468	0.12%
2019/11/28	3	30.60	2	30.65	30.65	1	16,479	0.01%
2019/11/27	0	0.00	3	30.68	30.70	-3	16,664	-0.02%
2019/11/26	16	30.53	14	30.58	30.40	2	16,621	0.01%
2019/11/25	12	30.40	8	30.41	30.40	4	16,148	0.02%
2019/11/22	2	30.40	3	30.38	30.40	-1	16,448	-0.01%
2019/11/21	21	30.36	85	30.39	30.35	-64	16,594	-0.39%
2019/11/20	14.1	30.60	25	30.67	30.65	-10.9	16,477	-0.07%
2019/11/19	27	30.55	4	30.64	30.70	23	16,477	0.14%
2019/11/18	7	30.48	21	30.62	30.70	-14	16,572	-0.08%
2019/11/15	18	30.55	17	30.57	30.55	1	16,729	0.01%
2019/11/13	9	30.60	8	30.58	30.50	1	17,151	0.01%
2019/11/12	14	30.56	0	0.00	30.60	14	17,373	0.08%
2019/11/11	17	30.31	114	30.30	30.40	-97	17,674	-0.55%	大賣/
2019/11/08	29	30.49	10	30.50	30.50	19	18,089	0.11%
2019/11/07	37	30.59	30	30.54	30.50	7	18,872	0.04%
2019/11/06	80.7	30.66	46	30.64	30.65	34.7	19,094	0.18%
2019/11/05	14.1	30.07	25	30.15	30.20	-10.9	18,911	-0.06%
2019/11/04	79	29.81	81	29.89	29.95	-2	19,042	-0.01%
2019/11/01	26	29.63	99	29.83	29.65	-73	19,112	-0.38%
2019/10/31	35	29.95	20	29.94	29.90	15	19,414	0.08%
2019/10/30	46.2	29.69	35	29.75	29.85	11.1	19,400	0.06%
2019/10/29	26.2	29.60	21	29.70	29.70	5.2	19,753	0.03%
2019/10/28	63.4	29.42	25	29.51	29.60	38.4	19,838	0.19%
2019/10/25	7	29.39	3	29.47	29.45	4	19,854	0.02%
2019/10/24	27	29.26	61	29.38	29.45	-34	19,868	-0.17%
2019/10/23	4	29.15	0	0.00	29.20	4	19,771	0.02%
2019/10/22	25	29.18	2	29.25	29.15	23	19,743	0.12%
2019/10/21	6	29.02	23	29.00	29.20	-17	19,615	-0.09%
2019/10/18	24	29.15	0	0.00	29.10	24	19,606	0.12%
2019/10/17	17	29.12	7	29.16	29.25	10	19,485	0.05%
2019/10/16	17	29.06	0	0.00	29.15	17	19,500	0.09%
2019/10/15	12	29.00	0	0.00	29.15	12	19,569	0.06%
2019/10/14	30	29.03	19	29.04	29.15	11	19,601	0.06%
2019/10/09	27	29.04	10	29.05	29.00	17	19,613	0.09%
2019/10/08	35	29.16	64	29.23	29.10	-29	19,571	-0.15%
2019/10/07	17	28.90	53	28.95	28.95	-36	19,389	-0.19%
2019/10/04	9	28.72	2	28.80	28.85	7	19,455	0.04%
2019/10/03	3	28.68	2	28.68	28.75	1	19,455	0.01%
2019/10/02	7	28.81	1	28.85	28.80	6	19,478	0.03%
2019/10/01	70	28.76	0	0.00	28.75	70	19,415	0.36%
2019/09/27	11	28.81	10	28.85	28.75	1	19,232	0.01%
2019/09/26	34	28.83	22	28.83	28.80	12	19,260	0.06%
2019/09/25	145	28.82	14	28.81	28.80	131	19,385	0.68%	大買/鉅額交易
2019/09/24	26.5	29.08	0.1	29.10	29.05	26.4	19,224	0.14%
2019/09/23	29	29.16	0	0.00	29.20	29	19,350	0.15%
2019/09/20	48	29.19	29	29.22	29.30	19	19,626	0.10%
2019/09/19	51	29.40	0	0.00	29.45	51	19,377	0.26%
2019/09/18	17	29.34	95	29.51	29.55	-78	19,510	-0.40%
2019/09/17	11	29.12	1	29.15	29.20	10	19,701	0.05%
2019/09/16	27	29.16	6	29.15	29.20	21	20,392	0.10%
2019/09/12	24	29.37	19	29.52	29.30	5	20,694	0.02%
2019/09/11	14	29.36	19	29.37	29.50	-5	21,060	-0.02%
2019/09/10	34	29.52	17	29.53	29.55	17	21,221	0.08%
2019/09/09	97	29.01	8	29.08	29.20	89	21,156	0.42%
2019/09/06	9	28.74	3	28.82	28.80	6	21,301	0.03%
2019/09/05	10.5	28.51	20	28.60	28.55	-9.5	21,661	-0.04%
2019/09/04	7	28.40	0	0.00	28.45	7	22,301	0.03%
2019/09/03	27	28.39	0	0.00	28.35	27	22,509	0.12%
2019/09/02	37	28.37	14	28.32	28.45	23	22,721	0.10%
2019/08/30	30	28.18	8	28.45	28.75	22	22,936	0.10%
2019/08/29	30	28.00	0	0.00	28.00	30	22,941	0.13%
2019/08/28	10	28.09	16	28.20	28.05	-6	23,100	-0.03%
2019/08/27	29	27.95	42	27.98	28.00	-13	23,257	-0.06%
2019/08/26	55	27.99	10	28.00	27.95	45	23,248	0.19%
2019/08/23	4	28.31	5	28.30	28.35	-1	23,248	0.00%
2019/08/22	11	28.19	2	28.30	28.25	9	23,283	0.04%
2019/08/21	41	28.35	13	28.25	28.15	28	23,701	0.12%
2019/08/20	4.2	28.31	9	28.48	28.50	-4.8	23,502	-0.02%
2019/08/19	33	28.36	30	28.38	28.30	3	23,381	0.01%
2019/08/16	49	28.01	14	28.17	28.25	35	23,513	0.15%
2019/08/15	65	27.85	32	27.90	27.90	33	23,240	0.14%
2019/08/14	76	28.32	14	28.30	28.20	62	23,212	0.27%
2019/08/13	107	28.60	14	28.75	28.50	93	23,053	0.40%	大買/
2019/08/12	79	29.12	4	29.10	29.00	75	22,833	0.33%
2019/08/08	34.5	31.14	216.8	31.20	31.10	-182.3	22,233	-0.82%	大賣/鉅額交易
2019/08/07	56	31.18	43	31.35	31.05	13	22,093	0.06%
2019/08/06	54	31.17	333	31.27	31.25	-279	22,132	-1.26%	大賣/鉅額交易
2019/08/05	26	31.27	21	31.30	31.25	5	22,003	0.02%
2019/08/02	38	31.19	50	31.21	31.35	-12	22,128	-0.05%
2019/08/01	52	31.71	6	31.88	31.65	46	22,028	0.21%
2019/07/31	44	31.87	35	32.10	32.10	9	21,946	0.04%
2019/07/30	5	32.05	15	32.15	32.10	-10	21,658	-0.05%
2019/07/29	36	32.13	24	32.20	32.10	12	21,752	0.06%
2019/07/26	9	32.23	0	0.00	32.30	9	21,903	0.04%
2019/07/25	35.5	32.44	1.5	32.40	32.25	34	22,377	0.15%
2019/07/24	6	32.15	43	32.20	32.20	-37	22,589	-0.16%
2019/07/23	5	32.15	11	32.10	32.10	-6	22,739	-0.03%
2019/07/22	0	0.00	14	31.99	31.90	-14	22,798	-0.06%
2019/07/19	4	31.90	35	31.90	31.85	-31	22,797	-0.14%
2019/07/18	30	31.64	5	31.79	31.85	25	23,066	0.11%
2019/07/17	28	31.64	22	31.86	31.90	6	23,059	0.03%
2019/07/16	1	31.80	10	31.92	31.95	-9	22,928	-0.04%
2019/07/15	11	31.72	20.7	31.91	31.70	-9.7	22,826	-0.04%
2019/07/12	0	0.00	5	31.90	31.85	-5	22,620	-0.02%
2019/07/11	5	31.75	118	31.76	31.85	-113	22,634	-0.50%	大賣/鉅額交易
2019/07/10	11	31.65	4	31.64	31.60	7	22,638	0.03%
2019/07/09	9	31.38	14	31.48	31.60	-5	22,627	-0.02%
2019/07/08	10	31.35	12	31.40	31.40	-2	22,549	-0.01%
2019/07/05	0	0.00	71	31.33	31.40	-71	22,446	-0.32%
2019/07/04	9	31.20	9	31.20	31.20	0	22,666	0.00%
2019/07/03	2	31.00	17	31.14	31.15	-15	22,794	-0.07%
2019/07/02	22.6	31.02	48	31.13	31.05	-25.4	22,795	-0.11%
2019/07/01	37	30.92	1	30.85	30.90	36	22,694	0.16%
2019/06/28	30	30.85	49	30.99	30.90	-19	22,507	-0.08%
2019/06/27	39.7	30.89	33	30.98	30.85	6.7	22,245	0.03%
2019/06/26	20	31.00	9	31.03	31.05	11	22,033	0.05%
2019/06/25	5	30.95	20	31.00	30.95	-15	21,987	-0.07%
2019/06/24	36	30.88	13	30.98	30.85	23	21,819	0.11%
2019/06/21	63	30.97	11	30.82	30.80	52	21,499	0.24%
2019/06/20	20	31.38	60	31.44	31.50	-40	20,930	-0.19%
2019/06/19	13	31.20	140	31.17	31.25	-127	20,565	-0.62%	大賣/鉅額交易
2019/06/18	15	30.59	51	30.56	30.80	-36	20,233	-0.18%
2019/06/17	1	30.80	2	30.70	30.70	-1	20,085	0.00%
2019/06/14	13	30.55	6	30.60	30.65	7	20,083	0.03%
2019/06/13	34	30.47	9	30.56	30.60	25	20,010	0.12%
2019/06/12	95	30.55	18	30.66	30.70	77	19,695	0.39%
2019/06/11	57.5	31.67	8	31.43	31.30	49.5	18,985	0.26%
2019/06/10	51	31.80	20	31.98	31.95	31	18,680	0.17%
2019/06/06	0	0.00	42	31.13	31.70	-42	18,549	-0.23%
2019/06/05	14	30.93	1	30.90	30.90	13	18,270	0.07%
2019/06/04	11	30.85	0	0.00	30.90	11	18,096	0.06%
2019/06/03	20	30.83	9	30.99	31.00	11	17,959	0.06%
2019/05/31	2.2	30.89	29	30.77	31.00	-26.8	17,916	-0.15%
2019/05/30	17	30.41	45	30.66	30.70	-28	17,862	-0.16%
2019/05/29	11	30.35	10.8	30.54	30.55	0.2	18,085	0.00%
2019/05/28	42	30.31	5	30.30	30.25	37	18,192	0.20%
2019/05/27	1	30.50	15	30.51	30.50	-14	17,988	-0.08%
2019/05/24	11	30.55	21	30.58	30.50	-10	18,165	-0.06%
2019/05/23	26	30.13	15	30.40	30.55	11	18,274	0.06%
2019/05/22	12.7	30.49	7	30.45	30.45	5.7	18,092	0.03%
2019/05/21	3.1	30.60	54	30.59	30.65	-50.9	18,227	-0.28%
2019/05/20	4	30.26	41	30.36	30.40	-37	17,962	-0.21%
2019/05/17	6	30.03	68	30.05	30.00	-62	17,796	-0.35%
2019/05/16	4.5	29.63	1	29.65	29.55	3.5	17,596	0.02%
2019/05/15	8	29.70	2	29.80	29.70	6	17,459	0.03%
2019/05/14	28.8	29.56	11	29.73	29.50	17.8	17,380	0.10%
2019/05/13	9	29.46	5	29.58	29.50	4	17,245	0.02%
2019/05/10	52.5	29.81	20	29.78	29.60	32.5	17,433	0.19%
2019/05/09	22	29.97	19	29.90	29.90	3	17,412	0.02%
2019/05/08	61	30.17	35.7	30.40	30.50	25.3	17,396	0.15%
2019/05/07	8	30.37	74	30.56	30.50	-66	17,436	-0.38%
2019/05/06	50	29.94	19	30.03	30.05	31	17,395	0.18%
2019/05/03	13	30.05	6	30.08	30.05	7	17,439	0.04%
2019/05/02	32	30.09	59	30.02	30.10	-27	17,252	-0.16%
2019/04/30	11	29.40	19	29.54	29.65	-8	16,808	-0.05%
2019/04/29	32.1	29.16	26.2	29.21	29.35	5.9	16,658	0.04%
2019/04/26	3	28.75	4	28.83	28.95	-1	16,516	-0.01%
2019/04/25	3	28.63	5	28.77	28.75	-2	16,398	-0.01%
2019/04/24	25.6	28.59	52	28.62	28.65	-26.4	16,312	-0.16%
2019/04/23	0	0.00	9.1	28.11	28.20	-9.1	16,109	-0.06%
2019/04/22	17.6	28.01	9	28.04	28.00	8.6	16,027	0.05%
2019/04/19	3	28.10	0	0.00	28.15	3	16,046	0.02%
2019/04/18	0.1	28.10	0	0.00	28.20	0.1	16,242	0.00%
2019/04/17	1	28.15	0.1	28.00	28.10	0.9	16,409	0.01%
2019/04/16	12.5	28.15	0	0.00	28.10	12.5	16,425	0.08%
2019/04/15	11	28.22	16	28.30	28.20	-5	16,438	-0.03%
2019/04/12	2	28.20	6	28.26	28.30	-4	16,410	-0.02%
2019/04/11	0	0.00	6	28.19	28.25	-6	16,431	-0.04%
2019/04/10	0	0.00	2	28.18	28.15	-2	16,534	-0.01%
2019/04/09	0	0.00	6	28.12	28.20	-6	16,663	-0.04%
2019/04/08	2	28.03	1	28.15	28.05	1	16,645	0.01%
2019/04/03	0	0.00	2	28.00	28.00	-2	16,611	-0.01%
2019/04/02	1	27.95	20	27.95	27.85	-19	16,496	-0.12%
2019/04/01	24	27.94	8	28.00	27.90	16	16,481	0.10%
2019/03/29	2	27.90	5	27.99	28.05	-3	16,330	-0.02%
2019/03/28	5	27.91	1	28.00	27.95	4	16,222	0.02%
2019/03/27	16	27.98	5	27.95	27.95	11	16,107	0.07%
2019/03/26	2	28.00	1	28.00	28.00	1	16,111	0.01%
2019/03/25	33	27.78	7	27.78	27.75	26	16,287	0.16%
2019/03/22	11	28.15	10	28.11	28.00	1	16,101	0.01%
2019/03/21	6	27.95	18.5	28.03	28.10	-12.5	16,210	-0.08%
2019/03/20	18	27.87	4	28.00	28.00	14	16,231	0.09%
2019/03/19	15	27.97	26	28.04	28.00	-11	16,172	-0.07%
2019/03/18	9	27.56	39	27.60	27.85	-30	16,023	-0.19%
2019/03/15	6	27.42	17	27.45	27.45	-11	15,856	-0.07%
2019/03/14	22	27.25	19	27.32	27.30	3	15,768	0.02%
2019/03/13	1	27.35	5	27.42	27.45	-4	15,832	-0.03%
2019/03/12	7	27.32	2	27.43	27.30	5	15,798	0.03%
2019/03/11	13	27.09	42	27.26	27.25	-29	15,839	-0.18%
2019/03/08	14	27.08	2	27.10	27.00	12	15,902	0.08%
2019/03/07	4	27.04	0	0.00	27.10	4	16,728	0.02%
2019/03/06	11.3	27.02	8	27.04	27.10	3.3	17,037	0.02%
2019/03/05	14.1	26.97	2	26.98	26.95	12.1	17,039	0.07%
2019/03/04	25	27.02	5	27.08	27.00	20	16,936	0.12%
2019/02/27	2	27.05	7	27.19	27.25	-5	16,644	-0.03%
2019/02/26	11	27.00	6	27.05	27.00	5	16,619	0.03%
2019/02/25	30	26.97	2	27.08	27.10	28	16,504	0.17%
2019/02/22	2	26.85	1	26.95	26.95	1	16,466	0.01%
2019/02/21	1	26.90	24	27.00	27.00	-23	16,444	-0.14%
2019/02/20	18	26.88	6	26.90	26.95	12	16,593	0.07%
2019/02/19	5	26.70	2	26.80	26.80	3	16,571	0.02%
2019/02/18	2	26.65	2	26.73	26.70	0	16,645	0.00%
2019/02/15	8.2	26.48	0	0.00	26.40	8.2	16,674	0.05%
2019/02/14	2.2	26.60	0	0.00	26.50	2.2	16,770	0.01%
2019/02/13	13	26.55	2	26.60	26.55	11	16,785	0.07%
2019/02/12	0	0.00	25	26.73	26.55	-25	16,730	-0.15%
2019/02/11	36	26.43	1	26.80	26.40	35	16,685	0.21%
2019/01/30	12.3	26.77	34	26.77	26.60	-21.7	16,491	-0.13%
2019/01/29	0.3	26.65	31	26.61	26.70	-30.7	16,256	-0.19%
2019/01/28	21	26.43	72	26.45	26.50	-51	16,040	-0.32%
2019/01/25	4	26.48	0	0.00	26.50	4	15,952	0.03%
2019/01/24	11	26.49	1	26.60	26.60	10	15,898	0.06%
2019/01/23	1	26.55	27	26.41	26.60	-26	16,049	-0.16%
2019/01/22	10	26.23	107.9	26.35	26.45	-97.9	16,113	-0.61%	大賣/
2019/01/21	0	0.00	2	26.30	26.25	-2	16,210	-0.01%
2019/01/18	12	26.04	1	26.10	26.10	11	16,482	0.07%
2019/01/17	5	26.02	2	26.00	26.10	3	16,897	0.02%
2019/01/16	17	26.03	0	0.00	26.00	17	17,356	0.10%
2019/01/15	10	26.10	15	26.15	26.20	-5	17,575	-0.03%
2019/01/14	5	25.95	11	25.91	26.05	-6	17,578	-0.03%
2019/01/11	77	26.02	38.2	26.07	26.00	38.8	17,840	0.22%
2019/01/10	0	0.00	30	25.97	26.10	-30	17,949	-0.17%
2019/01/09	13.2	25.80	32	25.79	25.85	-18.8	17,956	-0.10%
2019/01/08	17	25.49	0	0.00	25.50	17	17,927	0.09%
2019/01/07	3	25.55	4	25.60	25.60	-1	18,343	-0.01%
2019/01/04	38	25.25	0	0.00	25.25	38	18,903	0.20%
2019/01/03	27	25.28	25	25.36	25.45	2	19,761	0.01%
2019/01/02	22	25.39	36	25.53	25.45	-14	20,340	-0.07%
2018/12/28	19	25.27	5	25.71	25.95	14	20,647	0.07%
2018/12/27	16	25.30	0	0.00	25.30	16	20,720	0.08%
2018/12/26	57	25.26	0	0.00	25.25	57	21,011	0.27%
2018/12/25	29.2	25.37	62.3	25.40	25.35	-33.1	21,122	-0.16%
2018/12/24	21	25.51	1	25.50	25.50	20	21,339	0.09%
2018/12/22	24	25.59	0.1	25.70	25.60	23.9	21,604	0.11%
2018/12/21	3	25.57	11	25.65	25.65	-8	22,143	-0.04%
2018/12/20	3	25.58	2	25.65	25.70	1	22,310	0.00%
2018/12/19	1	25.55	0	0.00	25.70	1	22,511	0.00%
2018/12/18	11	25.52	0	0.00	25.60	11	22,698	0.05%
2018/12/17	0	0.00	2.2	25.80	25.80	-2.2	22,947	-0.01%
2018/12/14	55	25.55	5	25.65	25.65	50	23,284	0.21%
2018/12/13	67	25.65	0	0.00	25.70	67	23,436	0.29%
2018/12/12	23	25.65	0	0.00	25.70	23	23,792	0.10%
2018/12/11	2	25.60	1.3	25.74	25.75	0.7	24,002	0.00%
2018/12/10	36	25.61	2	25.65	25.65	34	24,024	0.14%
2018/12/07	0	0.00	42	25.80	25.85	-42	24,023	-0.17%
2018/12/06	12	25.73	48	25.75	25.80	-36	24,082	-0.15%
2018/12/05	21	25.90	0	0.00	25.85	21	24,095	0.09%
2018/12/04	3	25.85	0	0.00	26.05	3	24,225	0.01%
2018/12/03	6	25.88	32	25.95	25.85	-26	24,131	-0.11%
2018/11/30	160	25.67	122	25.93	25.60	38	24,032	0.16%	大買/大賣/
2018/11/29	172	25.91	0	0.00	25.75	172	23,252	0.74%	大買/鉅額交易
2018/11/28	9	25.97	2	26.15	26.15	7	22,946	0.03%
2018/11/27	27	25.95	0	0.00	25.95	27	22,729	0.12%
2018/11/26	26	26.16	21	26.50	26.15	5	22,667	0.02%
2018/11/23	11	26.13	13	26.34	26.25	-2	22,549	-0.01%
2018/11/22	15	26.10	0	0.00	26.20	15	22,506	0.07%
2018/11/21	22	26.16	22	26.21	26.30	0	22,388	0.00%
2018/11/20	18.3	26.33	7	26.36	26.30	11.3	22,244	0.05%
2018/11/19	5	26.40	101	26.50	26.50	-96	22,089	-0.43%	大賣/
2018/11/16	11	26.40	17	26.50	26.50	-6	22,013	-0.03%
2018/11/15	7.2	26.37	2	26.48	26.40	5.2	21,940	0.02%
2018/11/14	1	26.40	0	0.00	26.50	1	21,871	0.00%
2018/11/13	0	0.00	10	26.25	26.50	-10	21,913	-0.05%
2018/11/12	0.3	26.55	5	26.25	26.50	-4.7	21,719	-0.02%
2018/11/09	5	26.38	5	26.45	26.45	0	21,859	0.00%
2018/11/08	1	26.70	1	26.50	26.70	0	22,021	0.00%
2018/11/07	2	26.25	23	26.37	26.50	-21	21,897	-0.10%
2018/11/06	4	26.28	0	0.00	26.25	4	21,965	0.02%
2018/11/05	2	26.10	5	26.10	26.30	-3	22,138	-0.01%
2018/11/02	1	25.95	26	26.09	26.25	-25	22,698	-0.11%
2018/11/01	37.2	25.80	0	0.00	25.85	37.2	23,139	0.16%
2018/10/31	0	0.00	6	25.86	26.15	-6	23,353	-0.03%
2018/10/30	0	0.00	1	25.45	25.45	-1	23,252	0.00%
2018/10/29	30	25.10	18.6	25.17	25.30	11.4	23,454	0.05%
2018/10/26	25	25.41	23	25.58	25.35	2	23,616	0.01%
2018/10/25	8	25.53	98	25.60	25.55	-90	23,399	-0.38%
2018/10/24	29	25.69	3	25.65	26.00	26	23,376	0.11%
2018/10/23	8	26.01	0	0.00	26.20	8	23,147	0.03%
2018/10/22	3	26.08	0	0.00	26.15	3	23,096	0.01%
2018/10/19	13	26.10	46	26.12	26.25	-33	23,034	-0.14%
2018/10/18	2	26.40	2	26.45	26.35	0	22,901	0.00%
2018/10/17	2	26.65	8	26.56	26.65	-6	22,826	-0.03%
2018/10/16	5	26.54	3	26.60	26.60	2	22,691	0.01%
2018/10/15	15	26.60	10	26.65	26.55	5	22,510	0.02%
2018/10/12	42	26.68	28	26.67	27.00	14	22,004	0.06%
2018/10/11	102	26.59	8.4	26.60	26.50	93.6	21,453	0.44%	大買/
2018/10/09	14	27.71	51	27.50	27.55	-37	20,649	-0.18%
2018/10/08	2	27.18	19	27.01	27.00	-17	20,075	-0.08%
2018/10/05	72	26.96	10	27.25	26.80	62	19,678	0.32%
2018/10/04	11	27.10	1	27.05	27.30	10	19,341	0.05%
2018/10/03	5.5	27.10	1	27.15	27.10	4.5	18,905	0.02%
2018/10/02	7	27.24	13	27.33	27.15	-6	18,896	-0.03%
2018/10/01	0.3	27.50	7	27.68	27.50	-6.7	18,653	-0.04%
2018/09/28	2	27.35	28	27.40	27.50	-26	18,618	-0.14%
2018/09/27	3	27.20	12	27.29	27.30	-9	18,201	-0.05%
2018/09/26	12	27.21	10	27.23	27.30	2	17,944	0.01%
2018/09/25	5	27.20	21	27.25	27.30	-16	17,847	-0.09%
2018/09/21	3	27.07	5	27.17	27.15	-2	17,691	-0.01%
2018/09/20	2	27.00	31	27.01	27.00	-29	17,642	-0.16%
2018/09/19	21	26.80	27	26.88	27.00	-6	17,714	-0.03%
2018/09/18	40	26.71	14	26.63	26.80	26	17,619	0.15%
2018/09/17	7	26.21	58	26.29	26.40	-51	17,314	-0.29%
2018/09/14	5	26.00	13	26.05	25.95	-8	17,104	-0.05%
2018/09/13	1	25.85	30	25.97	26.10	-29	17,261	-0.17%
2018/09/12	1	25.85	1	26.00	26.00	0	17,311	0.00%
2018/09/11	0	0.00	26	25.98	26.00	-26	17,518	-0.15%
2018/09/10	2	25.75	1	25.80	25.80	1	17,745	0.01%
2018/09/07	5	25.70	7	25.79	25.90	-2	18,061	-0.01%
2018/09/06	25.3	25.74	25	25.87	25.90	0.3	18,201	0.00%
2018/09/05	27	25.73	1	25.80	25.70	26	18,304	0.14%
2018/09/04	10	26.00	23	26.03	26.05	-13	18,536	-0.07%
2018/09/03	16	25.70	0	0.00	25.75	16	18,749	0.09%
2018/08/31	4.2	25.73	0.5	25.80	25.80	3.7	18,988	0.02%
2018/08/30	18.1	25.75	0	0.00	25.80	18.1	19,107	0.09%
2018/08/29	15	25.81	2	25.85	25.85	13	19,301	0.07%
2018/08/28	2	25.95	0	0.00	25.90	2	19,401	0.01%
2018/08/27	5	25.87	0	0.00	25.80	5	19,541	0.03%
2018/08/24	7	25.91	1	25.90	26.00	6	19,728	0.03%
2018/08/23	3	25.87	3	26.00	26.10	0	20,727	0.00%
2018/08/22	9	25.87	3	25.87	25.95	6	21,190	0.03%
2018/08/21	20	25.58	2	25.78	25.85	18	21,207	0.08%
2018/08/20	36	25.50	1	25.50	25.50	35	21,235	0.16%
2018/08/17	10	25.54	6	25.58	25.55	4	21,188	0.02%
2018/08/16	47	25.36	22	25.35	25.35	25	21,212	0.12%
2018/08/15	45	25.79	5	25.73	25.60	40	20,984	0.19%
2018/08/14	29	26.02	2	26.05	26.00	27	20,802	0.13%
2018/08/13	24	26.11	37	26.22	26.15	-13	20,934	-0.06%
2018/08/10	20.2	26.15	28	26.30	26.35	-7.8	20,884	-0.04%
2018/08/09	606	26.12	12	26.11	26.05	594	20,807	2.85%	大買/鉅額交易
2018/08/08	21.9	27.35	89	27.31	27.35	-67.1	20,242	-0.33%
2018/08/07	14	27.31	141	27.30	27.30	-127	19,791	-0.64%	大賣/鉅額交易
2018/08/06	37	27.35	647	27.41	27.30	-610	19,509	-3.13%	大賣/鉅額交易
2018/08/03	30	27.40	0	0.00	27.35	30	19,296	0.16%
2018/08/02	3.5	27.36	0	0.00	27.35	3.5	19,020	0.02%
2018/08/01	0	0.00	39	27.31	27.45	-39	18,801	-0.21%
2018/07/31	2	27.20	2	27.30	27.25	0	18,719	0.00%
2018/07/30	1	27.25	6	27.29	27.25	-5	18,311	-0.03%
2018/07/27	17.8	27.21	0	0.00	27.25	17.8	18,238	0.10%
2018/07/26	8.8	27.23	8	27.34	27.35	0.8	18,172	0.00%
2018/07/25	9.8	27.16	4.5	27.10	27.20	5.3	18,263	0.03%
2018/07/24	0	0.00	1	27.10	27.10	-1	18,258	-0.01%
2018/07/23	0	0.00	5	27.03	26.95	-5	18,223	-0.03%
2018/07/20	1	26.90	0	0.00	26.90	1	18,258	0.01%
2018/07/19	5.9	26.98	0	0.00	26.85	5.9	18,344	0.03%
2018/07/16	9	26.87	20	27.09	26.80	-11	18,590	-0.06%
2018/07/13	0	0.00	18	26.89	27.00	-18	18,701	-0.10%
2018/07/12	2	26.48	51	26.82	26.85	-49	18,855	-0.26%
2018/07/11	2	26.30	0	0.00	26.55	2	18,861	0.01%
2018/07/10	1	26.55	13	26.56	26.70	-12	18,864	-0.06%
2018/07/09	5.9	26.55	4	26.55	26.55	1.9	18,686	0.01%
2018/07/06	6	26.25	3	26.35	26.45	3	18,784	0.02%
2018/07/05	5.2	26.40	0	0.00	26.50	5.2	18,587	0.03%
2018/07/03	5	26.48	7	26.45	26.40	-2	18,823	-0.01%
2018/07/02	12.6	26.51	3	26.55	26.50	9.6	18,808	0.05%
2018/06/29	3	26.30	9	26.88	26.90	-6	18,714	-0.03%
2018/06/28	27	26.38	1	26.50	26.30	26	18,358	0.14%
2018/06/27	1	26.65	0	0.00	26.65	1	18,019	0.01%
2018/06/26	0	0.00	1	26.75	26.65	-1	18,016	-0.01%
2018/06/25	3	26.45	0	0.00	26.55	3	17,988	0.02%
2018/06/21	3	26.60	0	0.00	26.60	3	17,745	0.02%
2018/06/20	11	26.35	8	26.62	26.60	3	17,816	0.02%
2018/06/19	27	26.38	0	0.00	26.35	27	17,676	0.15%
2018/06/15	28	26.52	6	26.67	26.75	22	17,378	0.13%
2018/06/14	4	26.65	0	0.00	26.60	4	17,050	0.02%
2018/06/13	34	26.72	1	27.00	26.75	33	16,862	0.20%
2018/06/12	11	26.79	4.2	26.70	26.75	6.8	16,992	0.04%
2018/06/11	114	26.95	0	0.00	26.95	114	16,674	0.68%	大買/鉅額交易
2018/06/08	21	27.09	5.3	27.10	27.10	15.7	16,438	0.10%
2018/06/07	8.6	27.22	10	27.32	27.35	-1.4	16,439	-0.01%
2018/06/06	10	27.39	3	27.42	27.40	7	16,447	0.04%
2018/06/05	1	27.10	30	27.34	27.35	-29	16,212	-0.18%
2018/06/04	6.1	26.77	75	27.00	27.10	-68.9	16,018	-0.43%
2018/06/01	0	0.00	31	26.55	26.70	-31	16,023	-0.19%
2018/05/31	28	26.27	3	26.20	26.25	25	15,814	0.16%
2018/05/30	95	26.34	0	0.00	26.35	95	14,888	0.64%
2018/05/29	10	26.93	0	0.00	26.90	10	14,413	0.07%
2018/05/28	10	26.90	5	27.10	27.15	5	14,386	0.03%
2018/05/25	2	26.98	105	26.95	26.85	-103	14,436	-0.71%	大賣/鉅額交易
2018/05/24	3	26.98	4	27.00	27.05	-1	14,362	-0.01%
2018/05/22	1	26.95	0	0.00	26.80	1	14,404	0.01%
2018/05/21	7	26.95	13	27.03	27.00	-6	14,468	-0.04%
2018/05/18	0	0.00	26	26.68	26.70	-26	14,358	-0.18%
2018/05/17	0	0.00	28	26.54	26.45	-28	14,343	-0.20%
2018/05/15	1	26.30	5	26.42	26.30	-4	14,371	-0.03%
2018/05/14	11	26.50	78	26.43	26.50	-67	14,728	-0.45%
2018/05/11	0	0.00	18	26.37	26.40	-18	14,747	-0.12%
2018/05/10	10	26.15	7	26.20	26.10	3	14,667	0.02%
2018/05/09	1	26.15	33	26.22	26.15	-32	14,556	-0.22%
2018/05/08	5	26.10	17	26.19	26.20	-12	14,534	-0.08%
2018/05/04	43	25.86	0	0.00	25.80	43	14,377	0.30%
2018/05/03	17	26.04	4	26.15	26.10	13	14,275	0.09%
2018/05/02	6	26.22	1	26.25	26.25	5	14,358	0.03%
2018/04/30	1	26.20	43	26.20	26.25	-42	14,330	-0.29%
2018/04/27	5	25.90	20	25.95	26.00	-15	14,363	-0.10%
2018/04/26	3	25.83	0	0.00	25.95	3	14,441	0.02%
2018/04/25	55	25.76	9	25.96	26.00	46	14,759	0.31%
2018/04/24	0	0.00	16	25.99	25.90	-16	15,016	-0.11%
2018/04/23	110	25.70	4	25.78	25.80	106	14,880	0.71%	大買/鉅額交易
2018/04/20	41	25.58	20	25.64	25.70	21	15,072	0.14%
2018/04/19	30	25.43	63	25.60	25.75	-33	15,333	-0.22%
2018/04/18	11	25.21	2	25.55	25.20	9	15,220	0.06%
2018/04/17	7	25.35	0	0.00	25.35	7	15,217	0.05%
2018/04/16	0	0.00	2	25.55	25.65	-2	15,449	-0.01%
2018/04/13	10	25.60	2	25.60	25.60	8	15,612	0.05%
2018/04/12	2	25.60	15	25.60	25.65	-13	15,740	-0.08%
2018/04/11	5	25.49	11	25.60	25.50	-6	15,782	-0.04%
2018/04/10	0	0.00	9	25.54	25.65	-9	15,774	-0.06%
2018/04/09	0	0.00	1	25.45	25.45	-1	15,749	-0.01%
2018/04/03	14	25.23	1	25.35	25.25	13	15,734	0.08%
2018/04/02	0	0.00	15	25.33	25.35	-15	15,708	-0.10%
2018/03/31	0	0.00	2	25.20	25.20	-2	15,728	-0.01%
2018/03/30	18.1	25.17	4	25.25	25.10	14.1	15,729	0.09%
2018/03/29	164	25.05	0	0.00	25.05	164	15,608	1.05%	大買/鉅額交易
2018/03/28	22	25.09	0	0.00	25.05	22	15,312	0.14%
2018/03/27	5	25.25	26	25.32	25.40	-21	15,155	-0.14%
2018/03/26	13	25.07	0	0.00	25.15	13	15,074	0.09%
2018/03/23	19	25.07	3	25.18	25.20	16	15,063	0.11%
2018/03/22	0.9	25.40	2	25.45	25.40	-1.1	15,035	-0.01%
2018/03/21	7	25.27	0	0.00	25.35	7	14,895	0.05%
2018/03/20	13	25.28	0	0.00	25.35	13	15,086	0.09%
2018/03/19	12	25.33	0	0.00	25.45	12	15,040	0.08%
2018/03/16	1	25.35	14	25.28	25.50	-13	15,091	-0.09%
2018/03/15	16	25.17	0	0.00	25.10	16	14,898	0.11%
2018/03/14	52	25.30	25	25.49	25.30	27	14,896	0.18%
2018/03/13	0	0.00	12	25.59	25.65	-12	14,951	-0.08%
2018/03/12	7	25.14	19	25.24	25.45	-12	14,878	-0.08%
2018/03/09	3	24.92	5	25.00	24.95	-2	14,827	-0.01%
2018/03/08	2.3	24.78	11	24.80	24.95	-8.7	14,925	-0.06%
2018/03/07	16	24.57	3	24.80	24.50	13	14,924	0.09%
2018/03/06	1	24.85	5	25.00	24.85	-4	14,817	-0.03%
2018/03/05	44	24.89	0	0.00	24.75	44	15,176	0.29%
2018/03/02	9	24.90	3	25.00	24.95	6	15,230	0.04%
2018/03/01	7	24.91	3	25.08	25.10	4	15,275	0.03%
2018/02/27	1	25.10	17.5	25.16	24.95	-16.5	15,200	-0.11%
2018/02/26	23.5	25.07	3	25.12	25.00	20.5	15,119	0.14%
2018/02/23	12	24.86	12	24.83	25.00	0	15,098	0.00%
2018/02/22	22	24.50	26	24.56	24.75	-4	15,186	-0.03%
2018/02/21	10.1	24.45	3	24.53	24.70	7.1	15,238	0.05%
2018/02/12	14	24.04	2	24.15	24.15	12	15,114	0.08%
2018/02/09	20	23.91	18	23.94	23.95	2	14,961	0.01%
2018/02/08	5	24.11	4	24.20	24.10	1	14,808	0.01%
2018/02/07	99	24.26	15	24.47	24.10	84	14,746	0.57%
2018/02/06	141	24.16	6	24.22	24.00	135	14,471	0.93%	大買/鉅額交易
2018/02/05	14	25.00	0	0.00	25.00	14	13,932	0.10%
2018/02/02	2	25.23	2	25.20	25.30	0	13,770	0.00%
2018/02/01	1	25.45	2	25.48	25.40	-1	13,686	-0.01%
2018/01/31	2	25.25	5	25.25	25.30	-3	13,708	-0.02%
2018/01/30	1.5	25.43	5.2	25.45	25.40	-3.7	13,716	-0.03%
2018/01/29	3	25.60	4	25.65	25.70	-1	13,726	-0.01%
2018/01/26	0	0.00	4	25.49	25.60	-4	13,693	-0.03%
2018/01/25	0	0.00	8	25.51	25.60	-8	13,758	-0.06%
2018/01/24	8	25.09	22.2	25.22	25.30	-14.2	13,653	-0.10%
2018/01/23	6.2	25.34	0	0.00	25.40	6.2	13,653	0.05%
2018/01/22	0	0.00	2.6	25.43	25.50	-2.6	13,529	-0.02%
2018/01/19	12	25.28	25	25.44	25.55	-13	13,456	-0.10%
2018/01/18	1.2	25.69	60.2	25.70	25.80	-59	13,177	-0.45%
2018/01/17	3.1	25.78	5	25.75	25.85	-1.9	12,768	-0.01%
2018/01/16	11	25.95	21	25.85	25.85	-10	12,568	-0.08%
2018/01/15	2	25.60	22.9	25.56	25.95	-20.9	12,169	-0.17%
2018/01/12	0	0.00	12	25.43	25.35	-12	11,888	-0.10%
2018/01/11	0	0.00	11	25.13	25.40	-11	11,784	-0.09%
2018/01/10	9	25.34	7	25.18	25.35	2	11,800	0.02%
2018/01/09	1	25.00	21	25.05	25.00	-20	11,545	-0.17%
2018/01/08	8	24.89	66	25.12	25.15	-58	11,383	-0.51%
2018/01/05	2	24.85	23.1	24.67	24.90	-21.1	11,178	-0.19%
2018/01/04	0	0.00	40	24.49	24.60	-40	11,052	-0.36%
2018/01/03	6	24.37	9	24.35	24.50	-3	11,122	-0.03%
2018/01/02	14.9	24.11	35	24.11	24.20	-20.1	10,905	-0.18%