兆豐金 (2886)-第一金-台南券商分點個股進出

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
40.25
漲跌
▼0.40
漲幅
-0.98%
成交量
26,938張
產業
上市金融類股
2986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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/26	3	40.48	7	40.46	40.25	-4	20,273	-0.02%
2024/06/25	7	40.55	14.6	40.62	40.65	-7.6	19,986	-0.04%
2024/06/24	2	39.90	18.2	40.28	40.35	-16.2	19,613	-0.08%
2024/06/21	0	0.00	27.4	40.09	40.00	-27.4	19,395	-0.14%
2024/06/20	8	39.94	5	39.99	40.00	3.1	19,042	0.02%
2024/06/19	0	40.05	3.1	40.05	39.95	-3.1	19,032	-0.02%
2024/06/18	25	39.86	3	40.00	40.10	22	19,082	0.12%
2024/06/17	3	39.83	25.4	39.64	39.80	-22.4	19,251	-0.12%
2024/06/14	4	39.50	16.4	39.50	39.55	-12.4	19,391	-0.06%
2024/06/13	3.4	39.46	1	39.45	39.45	2.4	19,544	0.01%
2024/06/12	4.1	39.21	2.1	39.25	39.25	2	19,773	0.01%
2024/06/11	2	39.23	4	39.36	39.20	-2	19,866	-0.01%
2024/06/07	12.1	39.23	4.2	39.35	39.35	7.8	19,909	0.04%
2024/06/06	14	39.09	1	39.20	39.30	13	19,861	0.07%
2024/06/05	7.1	39.09	20.3	39.18	39.15	-13.2	19,817	-0.07%
2024/06/04	8.7	39.06	0	0.00	39.15	8.7	19,962	0.04%
2024/06/03	17.1	39.05	0	0.00	39.30	17.1	19,892	0.09%
2024/05/31	12.4	39.01	25	39.30	39.05	-12.6	19,805	-0.06%
2024/05/30	49.2	38.89	0	0.00	38.90	49.2	18,996	0.26%
2024/05/29	39.5	39.26	0	39.10	39.00	39.5	18,643	0.21%
2024/05/28	8.1	39.85	0	0.00	39.80	8.1	18,178	0.04%
2024/05/27	8	39.93	6	40.03	39.80	2	18,285	0.01%
2024/05/24	3	40.07	0	0.00	40.00	3	18,034	0.02%
2024/05/23	15	40.10	1	40.10	40.10	14	18,019	0.08%
2024/05/22	8.1	40.56	0	0.00	40.55	8.1	17,925	0.05%
2024/05/21	13	40.61	0	0.00	40.60	13	17,914	0.07%
2024/05/20	12.4	40.65	0.1	40.80	40.80	12.3	17,919	0.07%
2024/05/17	0	0.00	1	41.00	40.85	-1	17,850	-0.01%
2024/05/16	0	0.00	9.3	40.97	40.80	-9.3	17,819	-0.05%
2024/05/15	0	0.00	279.2	40.96	40.85	-279.2	17,673	-1.58%	大賣/鉅額交易
2024/05/14	210	40.66	0	0.00	40.50	210	17,719	1.19%	大買/鉅額交易
2024/05/13	3.5	40.94	2	40.95	41.05	1.5	17,788	0.01%
2024/05/10	32	40.75	1.2	40.83	40.95	30.8	17,739	0.17%
2024/05/09	68	40.88	1.3	40.61	40.65	66.7	17,745	0.38%
2024/05/08	1	40.95	1	41.05	41.10	0	17,851	0.00%
2024/05/07	3	40.83	3	41.03	40.95	0	17,770	0.00%
2024/05/06	1.3	40.56	51.3	40.91	41.15	-50	17,490	-0.29%
2024/05/03	7.4	40.11	0	0.00	40.05	7.4	17,157	0.04%
2024/05/02	5.9	40.02	3	40.00	39.95	2.9	17,077	0.02%
2024/04/30	1.5	40.04	0	40.00	40.00	1.5	16,897	0.01%
2024/04/29	21.1	40.10	16.1	39.93	40.10	5	16,832	0.03%
2024/04/26	2.2	39.37	11	39.31	39.10	-8.8	16,610	-0.05%
2024/04/25	14.1	39.04	0	0.00	39.00	14.1	16,611	0.08%
2024/04/24	61.6	39.59	0	0.00	39.35	61.6	16,453	0.37%
2024/04/23	0	0.00	1	39.80	40.00	-1	16,372	-0.01%
2024/04/22	4	39.59	0	0.00	39.50	4	16,309	0.02%
2024/04/19	26.6	38.56	0.1	38.90	38.70	26.6	16,021	0.17%
2024/04/18	14.4	39.04	0	0.00	39.20	14.4	15,430	0.09%
2024/04/17	2.1	39.17	1	39.20	39.00	1.1	15,116	0.01%
2024/04/16	3.7	39.33	53	39.41	39.10	-49.3	14,986	-0.33%
2024/04/15	7	39.82	0	0.00	39.80	7	14,717	0.05%
2024/04/12	7	39.97	1	40.00	39.95	6	14,705	0.04%
2024/04/11	5	40.00	0.1	40.30	40.15	4.9	14,626	0.03%
2024/04/10	1	40.50	0	0.00	40.50	1	14,593	0.01%
2024/04/09	2	40.27	1	40.35	40.40	1	14,693	0.01%
2024/04/08	3.1	39.76	0.5	39.90	40.00	2.6	14,704	0.02%
2024/04/03	55.3	39.98	31	39.87	39.75	24.3	14,680	0.17%
2024/04/02	11	40.50	0.5	40.35	40.30	10.5	14,540	0.07%
2024/04/01	3	40.57	13.1	40.71	40.65	-10.1	14,572	-0.07%
2024/03/29	7	40.52	2	40.50	40.55	5	14,511	0.03%
2024/03/28	11	40.25	0	0.00	40.25	11	14,565	0.08%
2024/03/27	0	0.00	6	40.45	40.50	-6	14,727	-0.04%
2024/03/26	0	0.00	40	40.42	40.55	-40	15,005	-0.27%
2024/03/25	1.2	39.82	5	40.00	40.00	-3.8	15,195	-0.02%
2024/03/22	19	40.22	8.2	40.05	40.10	10.9	15,405	0.07%
2024/03/21	13	40.24	2.1	40.44	40.60	10.9	15,569	0.07%
2024/03/20	10	40.30	1.9	40.33	40.15	8.2	15,648	0.05%
2024/03/19	7	40.34	0	0.00	40.20	7	15,610	0.05%
2024/03/18	1.1	40.55	22.3	40.58	40.60	-21.3	15,526	-0.14%
2024/03/15	11.3	40.59	17	40.63	40.90	-5.7	15,449	-0.04%
2024/03/14	1.2	40.64	34.2	40.76	40.90	-33	15,200	-0.22%
2024/03/13	9	39.93	48.1	40.25	40.40	-39.1	15,074	-0.26%
2024/03/12	0	39.75	57	39.99	39.95	-57	14,927	-0.38%
2024/03/11	1.1	39.75	6	39.91	39.80	-4.9	14,916	-0.03%
2024/03/08	0.7	39.66	28.7	39.76	39.90	-28.1	14,852	-0.19%
2024/03/07	1	39.40	19.2	39.49	39.30	-18.2	14,753	-0.12%
2024/03/06	0.9	39.31	48.2	39.30	39.40	-47.3	14,805	-0.32%
2024/03/05	2.1	39.10	11	39.11	39.05	-8.9	15,071	-0.06%
2024/03/04	1.2	38.44	11.2	38.76	38.80	-10	15,081	-0.07%
2024/03/01	0.1	38.71	10.6	38.70	38.55	-10.6	15,193	-0.07%
2024/02/29	1	38.69	108.1	38.46	38.70	-107	15,352	-0.70%	大賣/鉅額交易
2024/02/27	10	38.18	21	38.31	38.20	-11	15,108	-0.07%
2024/02/26	12.1	38.16	0.6	38.35	38.15	11.5	15,073	0.08%
2024/02/23	8.1	38.45	3	38.47	38.30	5.1	15,106	0.03%
2024/02/22	1.1	38.45	0	0.00	38.55	1.1	15,450	0.01%
2024/02/21	4	38.39	1.4	38.56	38.35	2.6	15,496	0.02%
2024/02/20	21	38.59	4	38.56	38.60	17	15,621	0.11%
2024/02/19	7.3	38.31	10	38.28	38.40	-2.7	15,715	-0.02%
2024/02/16	0.7	37.95	24	37.87	37.90	-23.3	15,935	-0.15%
2024/02/15	3.6	37.65	1.3	37.76	37.80	2.2	15,919	0.01%
2024/02/05	14.3	37.69	7.5	37.77	37.60	6.7	15,773	0.04%
2024/02/02	0.2	37.89	5	37.88	37.90	-4.8	15,618	-0.03%
2024/02/01	3	37.65	3	37.78	37.90	0	15,619	0.00%
2024/01/31	63	37.63	37.1	37.62	37.65	25.9	15,520	0.17%
2024/01/30	18.2	38.02	2	38.15	37.90	16.2	15,321	0.11%
2024/01/29	1	38.55	0	38.40	38.35	1	15,388	0.01%
2024/01/26	1.1	37.85	20.3	38.33	38.35	-19.2	15,517	-0.12%
2024/01/25	10.1	37.93	0	0.00	37.80	10.1	15,589	0.06%
2024/01/24	3	37.92	1	37.90	37.85	2	15,625	0.01%
2024/01/23	8	37.94	0	0.00	37.85	8	15,667	0.05%
2024/01/22	13.3	38.00	0	0.00	38.10	13.3	15,724	0.08%
2024/01/19	15.4	37.74	1	37.80	37.90	14.4	15,657	0.09%
2024/01/18	14.1	37.66	7	37.73	37.80	7.1	15,700	0.05%
2024/01/17	71	37.84	6.1	37.98	37.30	64.9	15,688	0.41%
2024/01/16	7	38.54	119.8	38.84	38.60	-112.8	15,125	-0.75%	大賣/鉅額交易
2024/01/15	12.1	38.95	1	39.20	38.90	11.1	15,031	0.07%
2024/01/12	13	38.80	10	39.15	39.05	3	15,260	0.02%
2024/01/11	5.6	39.12	0	0.00	39.20	5.6	15,369	0.04%
2024/01/10	17.1	39.19	2	39.28	39.35	15.1	15,431	0.10%
2024/01/09	0	39.35	19.2	39.44	39.45	-19.2	15,441	-0.12%
2024/01/08	0.4	39.30	34.5	39.42	39.45	-34.1	15,490	-0.22%
2024/01/05	2.7	38.84	2	39.03	38.95	0.7	15,419	0.00%
2024/01/04	0	38.90	6	38.94	38.75	-6	15,640	-0.04%
2024/01/03	35	38.78	0	0.00	38.65	35	16,112	0.22%
2024/01/02	0	39.10	5	39.23	39.30	-5	16,065	-0.03%
2023/12/29	2	38.95	10	39.18	39.20	-8	16,218	-0.05%
2023/12/28	7	39.00	8	39.13	39.20	-1	16,447	-0.01%
2023/12/27	22	38.94	2	39.03	39.00	20	16,501	0.12%
2023/12/26	1	38.90	1	38.80	38.80	0	16,510	0.00%
2023/12/25	27.3	38.46	22	38.65	38.80	5.3	16,545	0.03%
2023/12/22	18.8	38.24	2	38.33	38.35	16.8	16,552	0.10%
2023/12/21	15.2	38.34	3	38.28	38.30	12.2	16,414	0.07%
2023/12/20	28.3	38.76	0	0.00	38.75	28.3	16,221	0.17%
2023/12/19	11	38.96	6.2	39.31	39.15	4.8	15,937	0.03%
2023/12/18	8	39.17	11	39.47	39.05	-3	15,851	-0.02%
2023/12/15	5	39.43	6.1	39.55	39.35	-1.1	15,632	-0.01%
2023/12/14	2	39.15	14	39.43	39.55	-12	15,426	-0.08%
2023/12/13	10.3	38.87	3.1	38.91	38.90	7.2	15,271	0.05%
2023/12/12	6	38.98	4.1	39.08	39.30	2	15,627	0.01%
2023/12/11	9.1	38.91	0.8	38.95	38.90	8.3	15,738	0.05%
2023/12/08	2.1	38.90	32	39.00	39.25	-30	15,673	-0.19%
2023/12/07	1.7	39.41	0.4	39.50	39.00	1.3	15,646	0.01%
2023/12/06	3.1	39.26	6.1	39.22	39.50	-3	15,568	-0.02%
2023/12/05	37.1	38.70	0	0.00	38.95	37.1	15,451	0.24%
2023/12/04	5.1	38.84	10	38.93	39.00	-5	15,441	-0.03%
2023/12/01	33	38.87	0.4	38.94	38.65	32.6	15,390	0.21%
2023/11/30	2	39.40	1.6	39.46	39.50	0.4	15,252	0.00%
2023/11/29	18	39.31	12	39.44	39.15	6	14,752	0.04%
2023/11/28	1	39.80	5	39.85	39.65	-4	14,596	-0.03%
2023/11/27	4	39.86	14.4	39.98	39.50	-10.3	14,793	-0.07%
2023/11/24	1.4	39.53	4.3	39.59	39.50	-2.9	14,710	-0.02%
2023/11/22	0	39.80	6.6	39.77	39.85	-6.6	14,889	-0.04%
2023/11/21	1.1	39.23	16.2	39.68	39.85	-15.2	14,979	-0.10%
2023/11/20	1	39.25	0.2	39.07	39.20	0.9	14,849	0.01%
2023/11/17	12.1	39.58	3.9	39.38	39.20	8.1	14,847	0.05%
2023/11/16	3	39.10	4.2	38.97	39.20	-1.2	14,951	-0.01%
2023/11/15	24.1	38.55	13.3	38.82	38.90	10.9	14,922	0.07%
2023/11/14	65	38.37	0.1	38.48	38.55	64.9	14,816	0.44%
2023/11/13	1.1	38.22	2.2	38.26	38.50	-1.1	15,132	-0.01%
2023/11/10	1	38.40	4.1	38.40	38.40	-3.1	15,575	-0.02%
2023/11/09	0.1	38.53	25.1	38.67	38.60	-25	15,772	-0.16%
2023/11/08	0	38.54	6.1	38.56	38.60	-6.1	16,081	-0.04%
2023/11/07	21.1	38.27	17.1	38.37	38.60	4.1	16,234	0.03%
2023/11/06	6	38.41	31.1	38.54	38.55	-25.1	16,788	-0.15%
2023/11/03	5	37.97	4.3	37.98	38.25	0.8	17,039	0.00%
2023/11/02	5.4	37.71	5.1	37.72	37.80	0.4	17,100	0.00%
2023/11/01	24.2	36.40	1.5	36.73	36.65	22.7	17,099	0.13%
2023/10/31	0	36.68	27	36.72	36.70	-27	17,296	-0.16%
2023/10/30	3.1	36.40	6.5	36.57	36.55	-3.4	17,622	-0.02%
2023/10/27	5	36.83	20	36.80	36.95	-15	17,666	-0.08%
2023/10/26	17.2	36.39	5	36.40	36.40	12.2	17,770	0.07%
2023/10/25	10.8	37.02	0	0.00	36.85	10.8	17,731	0.06%
2023/10/24	2.2	37.04	1.3	37.14	37.25	0.9	17,783	0.01%
2023/10/23	14.1	37.07	19.3	37.25	37.10	-5.2	17,845	-0.03%
2023/10/20	56.1	37.45	12.1	37.53	37.50	44	17,753	0.25%
2023/10/19	1	38.26	1.2	38.36	38.35	-0.2	17,724	0.00%
2023/10/18	0	38.65	11.3	38.70	38.85	-11.3	17,835	-0.06%
2023/10/17	0.4	38.52	14.2	38.60	38.75	-13.7	18,022	-0.08%
2023/10/16	0.1	38.51	1.5	38.54	38.80	-1.4	18,266	-0.01%
2023/10/13	8	38.42	5.1	38.50	38.50	2.9	18,569	0.02%
2023/10/12	7.5	38.58	7.4	38.84	38.95	0.1	18,639	0.00%
2023/10/11	21	38.22	41.8	38.34	38.50	-20.8	18,805	-0.11%
2023/10/06	1	37.50	1.1	37.55	37.50	0	18,386	0.00%
2023/10/05	0.9	37.45	10	37.38	37.50	-9.1	18,464	-0.05%
2023/10/04	10.8	37.03	15	37.00	36.85	-4.2	18,375	-0.02%
2023/10/03	0.1	37.66	0.8	37.66	37.65	-0.7	18,307	0.00%
2023/10/02	6.4	37.39	27	37.34	37.60	-20.6	18,383	-0.11%
2023/09/28	2.3	37.70	1.1	37.66	37.70	1.2	18,603	0.01%
2023/09/27	5.3	37.51	11.2	37.65	37.70	-5.9	18,683	-0.03%
2023/09/26	1.5	37.86	2.1	37.80	37.85	-0.6	18,699	0.00%
2023/09/25	0	0.00	21.1	37.86	38.00	-21.1	18,740	-0.11%
2023/09/22	6	37.16	80.3	37.65	37.80	-74.3	18,886	-0.39%
2023/09/21	55.7	37.30	16	37.36	37.40	39.7	19,132	0.21%
2023/09/20	2.2	37.76	2.1	37.85	37.85	0.1	19,056	0.00%
2023/09/19	0	37.85	1.2	37.90	37.80	-1.1	19,041	-0.01%
2023/09/18	3	37.45	126.3	37.67	37.85	-123.3	19,458	-0.63%	大賣/鉅額交易
2023/09/15	6.2	37.43	4	37.53	37.55	2.2	19,904	0.01%
2023/09/14	1.1	37.00	15.1	37.04	37.50	-14	20,118	-0.07%
2023/09/13	2.6	36.48	1	36.60	36.60	1.6	20,615	0.01%
2023/09/12	0	36.40	0	0.00	36.55	0	21,369	0.00%
2023/09/11	22.4	36.27	29	36.18	36.20	-6.6	21,421	-0.03%
2023/09/08	4.3	36.04	4.4	35.94	36.10	-0.1	21,446	0.00%
2023/09/07	1.1	35.85	10	35.90	35.85	-8.9	21,518	-0.04%
2023/09/06	26.1	35.78	0	0.00	35.55	26.1	21,561	0.12%
2023/09/05	2.2	36.04	0.7	36.15	36.00	1.6	21,536	0.01%
2023/09/04	5	36.00	21.4	36.11	36.20	-16.4	21,582	-0.08%
2023/09/01	2	36.00	1.1	36.01	36.00	0.9	21,781	0.00%
2023/08/31	32.3	36.14	2	36.10	35.90	30.3	21,912	0.14%
2023/08/30	17	36.46	7	36.52	36.45	10	21,926	0.05%
2023/08/29	8.5	36.23	12	36.36	36.60	-3.5	22,085	-0.02%
2023/08/28	5.1	36.31	7	36.23	36.20	-1.9	22,043	-0.01%
2023/08/25	1.6	35.76	10	36.00	35.65	-8.4	23,055	-0.04%
2023/08/24	14.7	35.85	1	35.85	35.85	13.7	23,169	0.06%
2023/08/23	16.6	35.30	30	35.33	35.30	-13.4	23,178	-0.06%
2023/08/22	17	35.18	7	35.18	35.30	10	23,393	0.04%
2023/08/21	28.3	35.67	1	35.75	35.60	27.3	23,406	0.12%
2023/08/18	36.4	35.77	7	35.76	35.70	29.4	23,507	0.13%
2023/08/17	92.2	35.53	15.9	35.59	35.65	76.3	23,564	0.32%
2023/08/16	28.3	35.80	16.2	35.80	35.80	12.1	23,481	0.05%
2023/08/15	3.3	36.77	9.4	36.93	36.60	-6.1	23,258	-0.03%
2023/08/14	21.4	36.73	8	36.70	37.05	13.4	23,301	0.06%
2023/08/11	86.4	37.98	2	37.65	37.65	84.4	23,226	0.36%
2023/08/10	42.5	37.96	9	38.13	38.10	33.5	23,226	0.14%
2023/08/09	4.2	39.58	20.1	39.95	39.95	-15.9	22,699	-0.07%
2023/08/08	22.4	39.84	3.2	39.80	39.70	19.2	22,368	0.09%
2023/08/07	0.3	39.91	37.1	39.80	39.95	-36.8	22,204	-0.17%
2023/08/04	14.2	39.49	111	39.60	39.60	-96.9	22,156	-0.44%	大賣/
2023/08/02	15.2	39.82	9.7	39.68	39.60	5.5	22,017	0.02%
2023/08/01	10.2	40.25	11	40.43	40.60	-0.8	21,645	0.00%
2023/07/31	10.4	40.13	12.1	40.24	40.25	-1.7	21,455	-0.01%
2023/07/28	16.2	40.00	10.1	39.94	40.05	6.1	21,395	0.03%
2023/07/27	2.2	40.03	39.7	39.99	40.10	-37.5	21,291	-0.18%
2023/07/26	3.2	39.65	52	39.56	39.65	-48.8	21,117	-0.23%
2023/07/25	6	39.10	1.2	39.13	39.15	4.8	21,019	0.02%
2023/07/24	3.1	39.13	16	38.83	39.00	-12.9	21,001	-0.06%
2023/07/21	0	39.30	0.1	39.30	39.35	0	20,838	0.00%
2023/07/20	30	39.35	29	39.33	39.35	1	20,622	0.00%
2023/07/19	27	38.90	23	39.19	38.85	4	20,258	0.02%
2023/07/18	22.1	38.85	6	39.17	39.30	16.1	19,941	0.08%
2023/07/17	1.1	38.85	0	0.00	38.90	1.1	19,518	0.01%
2023/07/14	0.1	38.68	5	38.40	38.90	-4.9	19,445	-0.03%
2023/07/13	21.1	38.16	0	0.00	38.10	21.1	19,291	0.11%
2023/07/12	3.6	37.69	17	37.76	38.20	-13.4	19,212	-0.07%
2023/07/11	10.6	37.32	0	37.30	37.65	10.6	19,165	0.06%
2023/07/10	25.2	36.97	0	0.00	36.85	25.2	19,130	0.13%
2023/07/07	4.9	37.01	10.2	37.00	37.30	-5.3	18,927	-0.03%
2023/07/06	14.8	37.46	11	37.59	37.45	3.8	18,779	0.02%
2023/07/05	9.2	38.15	0	0.00	38.25	9.2	18,477	0.05%
2023/07/04	1.4	38.31	14	38.40	38.50	-12.6	18,339	-0.07%
2023/07/03	0.1	38.24	0	0.00	38.30	0.1	18,344	0.00%
2023/06/30	1.3	38.44	16.5	38.47	38.20	-15.2	18,353	-0.08%
2023/06/29	0.3	38.42	23.8	38.41	38.55	-23.5	18,106	-0.13%
2023/06/28	0.1	37.80	213	37.94	37.95	-212.9	17,841	-1.19%	大賣/鉅額交易
2023/06/27	0.2	37.64	17	37.58	37.55	-16.8	17,730	-0.09%
2023/06/26	2.1	37.75	2	37.70	37.75	0.1	17,674	0.00%
2023/06/21	1.2	37.37	0	0.00	37.75	1.2	17,161	0.01%
2023/06/20	0.1	37.12	0	0.00	37.45	0.1	16,697	0.00%
2023/06/19	9.1	36.95	26	36.80	37.00	-16.9	16,116	-0.10%
2023/06/16	13.8	37.09	4	37.10	36.80	9.8	15,447	0.06%
2023/06/15	17.1	37.33	0	0.00	37.40	17.1	14,684	0.12%
2023/06/14	18.3	37.52	21	37.48	37.50	-2.7	14,689	-0.02%
2023/06/13	1.8	37.86	11.7	37.93	37.75	-9.9	14,804	-0.07%
2023/06/12	1.3	37.88	51.1	37.86	37.65	-49.8	14,842	-0.34%
2023/06/09	0	0.00	6.3	37.60	37.65	-6.3	14,902	-0.04%
2023/06/08	0.2	36.99	4.9	37.05	37.30	-4.7	14,936	-0.03%
2023/06/07	0	36.70	120.9	36.86	37.00	-120.9	14,963	-0.81%	大賣/鉅額交易
2023/06/06	3.2	36.60	0.1	36.75	36.50	3.1	14,914	0.02%
2023/06/05	0.2	36.71	48.8	36.80	36.70	-48.6	14,944	-0.33%
2023/06/02	4.8	35.91	25.5	36.15	36.10	-20.7	14,646	-0.14%
2023/06/01	17.7	35.68	4	35.71	35.85	13.7	14,499	0.09%
2023/05/31	72.2	35.94	16	36.02	35.80	56.2	14,471	0.39%
2023/05/30	5	36.09	1.2	36.08	36.20	3.8	13,547	0.03%
2023/05/29	53.8	36.04	0	0.00	36.20	53.8	13,613	0.40%
2023/05/26	24.2	35.79	4.1	35.96	36.15	20.1	13,663	0.15%
2023/05/25	8.3	35.54	5.4	36.17	36.20	2.9	13,443	0.02%
2023/05/24	13.2	35.75	22	35.69	35.90	-8.8	13,268	-0.07%
2023/05/23	16	36.05	20	36.05	36.20	-4	13,034	-0.03%
2023/05/22	10.2	35.95	5	36.00	36.20	5.2	12,883	0.04%
2023/05/19	1.2	35.93	10.2	35.87	36.00	-9	12,639	-0.07%
2023/05/18	0.3	35.78	12.1	35.90	35.95	-11.8	12,805	-0.09%
2023/05/17	0.1	35.15	6	35.62	35.60	-6	12,683	-0.05%
2023/05/16	0.5	35.05	10.7	35.00	35.15	-10.2	12,549	-0.08%
2023/05/15	23	34.41	7.4	34.42	34.50	15.7	12,561	0.12%
2023/05/12	5.1	34.45	0	0.00	34.30	5.1	12,592	0.04%
2023/05/11	5.1	34.67	15	34.70	34.80	-9.9	12,485	-0.08%
2023/05/10	1	34.60	5	34.71	34.80	-4	12,598	-0.03%
2023/05/09	1.2	34.42	3	34.45	34.50	-1.8	12,570	-0.01%
2023/05/08	0.1	34.30	1.1	34.35	34.30	-1	12,549	-0.01%
2023/05/05	0.6	34.40	10	34.40	34.25	-9.4	12,587	-0.07%
2023/05/04	10.3	34.44	22.5	34.42	34.30	-12.2	12,849	-0.09%
2023/05/03	0	34.10	0	0.00	34.15	0	12,946	0.00%
2023/05/02	3.2	34.00	5	33.95	34.10	-1.8	13,197	-0.01%
2023/04/28	0.1	33.95	4.1	33.95	34.05	-3.9	13,735	-0.03%
2023/04/27	1.4	33.79	0	0.00	33.85	1.4	13,802	0.01%
2023/04/26	0.8	33.90	2	33.85	34.00	-1.2	13,872	-0.01%
2023/04/25	1.1	33.91	0	0.00	33.90	1.1	13,859	0.01%
2023/04/24	0	34.00	0	0.00	34.10	0	13,867	0.00%
2023/04/21	0.1	33.95	1.8	34.00	34.05	-1.6	13,960	-0.01%
2023/04/20	2.2	33.88	2	33.88	33.90	0.2	14,036	0.00%
2023/04/19	24.8	34.20	0.5	34.15	34.05	24.3	14,263	0.17%
2023/04/18	44.5	34.06	112	34.24	34.20	-67.5	14,198	-0.48%	大賣/
2023/04/17	0	33.45	0.4	33.61	33.45	-0.4	14,151	0.00%
2023/04/14	0.8	33.33	7.4	33.33	33.45	-6.6	14,201	-0.05%
2023/04/13	0.3	33.25	0	0.00	33.30	0.3	14,120	0.00%
2023/04/12	4	33.09	0.3	33.15	33.15	3.7	14,095	0.03%
2023/04/11	31.2	33.10	1.3	33.12	33.15	30	14,175	0.21%
2023/04/10	34	33.02	12.6	33.00	33.00	21.4	14,129	0.15%
2023/04/07	1.9	32.85	3.7	32.80	32.80	-1.8	14,130	-0.01%
2023/04/06	2.1	33.00	0	0.00	33.00	2.1	14,133	0.02%
2023/03/31	2	32.93	3	32.95	33.00	-1	14,047	-0.01%
2023/03/30	3.4	32.72	2	32.80	32.70	1.4	13,920	0.01%
2023/03/29	5	32.77	31	32.80	32.80	-26	13,958	-0.19%
2023/03/28	1	32.90	1	32.80	32.85	0	14,078	0.00%
2023/03/27	0.5	33.00	2	33.03	33.05	-1.5	14,139	-0.01%
2023/03/24	0.6	33.09	15	33.00	33.10	-14.5	14,325	-0.10%
2023/03/23	3	33.05	4	32.78	33.15	-1	14,387	-0.01%
2023/03/22	5	32.70	2	32.70	32.70	3	14,542	0.02%
2023/03/21	16.2	32.28	1	32.21	32.20	15.2	14,762	0.10%
2023/03/20	4	31.96	3.1	31.92	32.00	0.9	14,798	0.01%
2023/03/17	10	31.80	13	31.91	31.75	-3	14,817	-0.02%
2023/03/16	124.2	31.77	7	31.56	31.65	117.2	14,785	0.79%	大買/鉅額交易
2023/03/15	4.5	32.30	27.3	32.24	32.00	-22.8	14,750	-0.15%
2023/03/14	18.4	32.18	1	32.10	32.10	17.4	14,753	0.12%
2023/03/13	59.6	32.49	6.1	32.46	32.55	53.5	14,625	0.37%
2023/03/10	7.6	32.65	0	0.00	32.65	7.6	14,645	0.05%
2023/03/09	11.1	33.12	1	33.05	32.95	10.1	14,749	0.07%
2023/03/08	9.3	33.29	6	33.43	33.30	3.3	15,331	0.02%
2023/03/07	1.6	33.13	5.2	32.96	33.15	-3.6	15,349	-0.02%
2023/03/06	9.1	32.89	2.3	33.02	32.95	6.7	15,488	0.04%
2023/03/03	2.6	32.86	0	33.00	32.80	2.6	15,532	0.02%
2023/03/02	4.9	33.02	2	33.00	32.95	2.9	15,707	0.02%
2023/03/01	15	33.20	6	33.40	33.70	9	15,720	0.06%
2023/02/24	3.5	33.36	1	33.50	33.30	2.5	15,527	0.02%
2023/02/23	2.1	33.68	2	33.80	33.65	0.1	15,376	0.00%
2023/02/22	5.1	33.46	14	33.57	33.80	-8.9	15,585	-0.06%
2023/02/21	4.4	33.73	2.2	33.73	33.65	2.2	15,604	0.01%
2023/02/20	2.8	33.90	3.5	34.01	34.05	-0.7	15,875	0.00%
2023/02/17	1.1	33.50	0	0.00	33.50	1.1	16,016	0.01%
2023/02/16	3.1	33.87	61.5	33.65	33.40	-58.4	16,297	-0.36%
2023/02/15	12.1	33.26	4	33.39	33.40	8.1	16,273	0.05%
2023/02/14	4	33.50	3	33.52	33.55	1	16,268	0.01%
2023/02/13	8.1	33.22	26.5	32.72	33.30	-18.4	16,281	-0.11%
2023/02/10	15	32.57	4	32.63	32.60	11	16,211	0.07%
2023/02/09	7.2	32.15	1.1	32.02	32.10	6.1	16,282	0.04%
2023/02/08	13.1	32.09	2.3	32.11	32.15	10.8	16,434	0.07%
2023/02/07	2	32.30	28.8	32.19	32.25	-26.8	16,442	-0.16%
2023/02/06	16.3	32.21	1.1	32.32	32.10	15.2	16,602	0.09%
2023/02/03	32.2	32.52	0	0.00	32.45	32.2	16,761	0.19%
2023/02/02	10.3	32.44	18.1	32.54	32.85	-7.9	16,812	-0.05%
2023/02/01	0.1	32.16	1	32.25	32.60	-0.9	16,658	-0.01%
2023/01/31	2.3	32.17	1	32.30	31.95	1.3	16,717	0.01%
2023/01/30	9.6	32.41	8	32.64	32.60	1.6	16,634	0.01%
2023/01/17	7.1	31.97	0.2	31.98	32.00	6.9	16,306	0.04%
2023/01/16	3.9	31.85	1	32.00	32.00	2.9	16,381	0.02%
2023/01/13	2	31.63	14.1	31.63	31.65	-12.1	16,508	-0.07%
2023/01/12	0.5	31.49	12	31.47	31.45	-11.5	16,953	-0.07%
2023/01/11	3.1	31.55	0	0.00	31.45	3.1	17,110	0.02%
2023/01/10	1	31.75	308.2	31.65	31.75	-307.2	17,218	-1.78%	大賣/鉅額交易
2023/01/09	27.1	31.55	12	31.51	31.70	15.1	17,325	0.09%
2023/01/06	5.7	30.92	2	31.05	30.95	3.6	17,451	0.02%
2023/01/05	6	30.89	120.1	31.04	31.10	-114.1	17,784	-0.64%	大賣/鉅額交易
2023/01/04	3.2	30.33	0	0.00	30.40	3.2	17,687	0.02%
2023/01/03	13.5	30.16	1	30.45	30.50	12.5	17,997	0.07%
2022/12/30	0.1	30.45	26	30.52	30.35	-25.9	18,034	-0.14%
2022/12/29	27.7	30.18	19.1	30.31	30.25	8.6	18,080	0.05%
2022/12/28	13.1	30.55	41	30.52	30.50	-27.9	18,140	-0.15%
2022/12/27	0.2	30.75	6.4	30.70	30.65	-6.2	18,372	-0.03%
2022/12/26	1.1	30.51	0	0.00	30.70	1.1	18,666	0.01%
2022/12/23	4.1	30.48	0.2	30.65	30.55	3.9	19,127	0.02%
2022/12/22	1	30.50	0	0.00	30.85	1	19,547	0.01%
2022/12/21	70.1	30.45	2.9	30.56	30.50	67.2	20,038	0.34%
2022/12/20	6.2	30.50	5	30.40	30.65	1.2	20,406	0.01%
2022/12/19	9.6	30.58	1	30.60	30.65	8.6	20,429	0.04%
2022/12/16	44.2	30.88	8	30.95	30.80	36.2	20,388	0.18%
2022/12/15	1.2	31.02	0	0.00	31.15	1.2	20,411	0.01%
2022/12/14	15.2	31.20	6.1	31.17	31.20	9.1	20,514	0.04%
2022/12/13	18.5	30.97	20	30.80	30.80	-1.5	20,352	-0.01%
2022/12/12	2	31.03	0	0.00	31.15	2	20,133	0.01%
2022/12/09	8	31.10	1	31.10	31.15	7	20,470	0.03%
2022/12/08	40.3	30.89	0	0.00	31.10	40.3	20,527	0.20%
2022/12/07	281.2	31.00	0	0.00	30.95	281.2	20,524	1.37%	大買/鉅額交易
2022/12/06	5	31.01	56.1	31.05	30.95	-51.2	20,487	-0.25%
2022/12/05	4.2	31.21	1	31.15	31.05	3.2	20,419	0.02%
2022/12/02	28.7	31.25	3	31.31	31.10	25.7	20,398	0.13%
2022/12/01	12.8	31.65	14.3	31.64	31.55	-1.4	20,356	-0.01%
2022/11/30	9.4	31.66	1.1	31.73	32.00	8.3	20,110	0.04%
2022/11/29	1.2	31.39	49.8	31.36	31.50	-48.6	19,455	-0.25%
2022/11/28	17.6	30.68	23.2	30.83	30.95	-5.6	19,341	-0.03%
2022/11/25	4.3	31.37	2.5	31.54	31.35	1.8	19,307	0.01%
2022/11/24	22.2	31.54	7.1	31.46	31.65	15	19,324	0.08%
2022/11/23	15.1	31.06	1	31.00	31.10	14.1	19,207	0.07%
2022/11/22	4	30.79	32.1	30.68	30.90	-28.1	19,133	-0.15%
2022/11/21	49.1	30.19	2	30.48	30.55	47.1	19,065	0.25%
2022/11/18	31.8	30.14	11	30.66	30.20	20.7	19,009	0.11%
2022/11/17	4.1	30.62	3	30.67	30.85	1.1	18,811	0.01%
2022/11/16	8.1	30.84	15	30.81	30.85	-6.9	18,830	-0.04%
2022/11/15	9.3	31.23	1	31.10	31.15	8.3	18,676	0.04%
2022/11/14	10.6	31.26	1.1	31.30	31.30	9.5	18,526	0.05%
2022/11/11	2.1	30.82	294	30.85	30.85	-291.9	18,307	-1.59%	大賣/鉅額交易
2022/11/10	292.6	30.13	5.5	30.16	30.00	287.1	18,057	1.59%	大買/鉅額交易
2022/11/09	14.4	30.41	6.2	30.58	30.50	8.2	18,077	0.05%
2022/11/08	18.3	30.22	12	30.34	30.40	6.3	18,099	0.03%
2022/11/07	13.6	29.96	46	30.18	30.20	-32.4	18,153	-0.18%
2022/11/04	3.5	28.96	0.1	29.60	29.55	3.4	18,558	0.02%
2022/11/03	20.7	29.15	2	29.30	29.10	18.7	19,100	0.10%
2022/11/02	39.1	29.47	0	0.00	29.35	39.1	19,330	0.20%
2022/11/01	12.9	29.83	0	0.00	29.75	12.9	19,212	0.07%
2022/10/31	13.1	30.12	7	30.05	29.90	6.1	19,108	0.03%
2022/10/28	4.3	29.84	0	0.00	29.80	4.3	19,148	0.02%
2022/10/27	14.7	29.96	0	0.00	29.70	14.7	19,203	0.08%
2022/10/26	10.7	30.34	18	30.34	30.15	-7.3	19,123	-0.04%
2022/10/25	3.4	29.61	1	29.70	29.95	2.4	18,971	0.01%
2022/10/24	5.3	29.72	2.1	29.63	29.60	3.1	18,984	0.02%
2022/10/21	5.4	29.53	10	29.53	29.70	-4.6	18,949	-0.02%
2022/10/20	8.4	28.54	3	28.63	29.20	5.4	18,830	0.03%
2022/10/19	52	29.16	2.1	29.22	29.00	49.9	18,464	0.27%
2022/10/18	5.1	29.43	300	29.47	29.70	-294.9	18,376	-1.60%	大賣/鉅額交易
2022/10/17	17.4	29.12	11.1	29.10	29.25	6.3	18,298	0.03%
2022/10/14	37.9	29.62	14	29.54	29.40	23.9	18,135	0.13%
2022/10/13	48.4	29.79	18	29.71	29.75	30.4	17,917	0.17%
2022/10/12	17.3	30.13	6	30.29	30.25	11.3	17,555	0.06%
2022/10/11	29.2	30.15	19.2	30.15	30.05	10	17,569	0.06%
2022/10/07	33.3	30.91	3	31.08	31.00	30.3	17,288	0.17%
2022/10/06	0.3	31.37	10	31.12	31.35	-9.7	17,249	-0.06%
2022/10/05	9.2	30.99	3	30.95	30.85	6.2	17,419	0.04%
2022/10/04	13.2	30.70	123.1	30.65	30.70	-109.9	17,385	-0.63%	大賣/鉅額交易
2022/10/03	186.3	30.68	25	30.75	30.65	161.3	17,214	0.94%	大買/鉅額交易
2022/09/30	53.2	31.39	7	31.21	31.15	46.2	16,923	0.27%
2022/09/29	16.4	31.56	3	31.48	31.80	13.4	16,572	0.08%
2022/09/28	36.5	31.90	3	31.92	31.95	33.5	16,247	0.21%
2022/09/27	23.2	32.75	0	0.00	32.45	23.2	15,819	0.15%
2022/09/26	13.2	33.36	22.1	33.39	33.35	-8.9	15,591	-0.06%
2022/09/23	47	33.80	16	33.86	33.90	31	15,564	0.20%
2022/09/22	69.8	33.75	5.1	33.60	33.65	64.8	15,719	0.41%
2022/09/21	2.3	34.36	3	34.25	34.25	-0.7	15,675	0.00%
2022/09/20	53.1	34.60	1.1	34.60	34.45	52.1	15,555	0.33%
2022/09/19	13.2	34.53	13	34.41	34.45	0.1	15,640	0.00%
2022/09/16	1.3	34.48	0.1	34.50	34.50	1.2	15,802	0.01%
2022/09/15	22.3	34.60	0	0.00	34.55	22.3	15,945	0.14%
2022/09/14	9.1	34.80	3	34.82	34.75	6.1	16,493	0.04%
2022/09/13	36	35.02	0	0.00	35.05	36	17,128	0.21%
2022/09/12	1.2	35.44	9	35.45	35.55	-7.8	17,740	-0.04%
2022/09/08	5	34.93	0	0.00	35.00	5	18,634	0.03%
2022/09/07	10.4	34.94	1	35.00	34.95	9.4	18,810	0.05%
2022/09/06	1.3	35.30	1	35.25	35.35	0.3	19,000	0.00%
2022/09/05	7	35.09	0	0.00	35.30	7	19,127	0.04%
2022/09/02	12.1	35.08	1	35.10	35.00	11.1	19,485	0.06%
2022/09/01	10.1	35.18	1	35.15	35.15	9.1	19,537	0.05%
2022/08/31	2	35.75	12	35.49	35.90	-10	19,580	-0.05%
2022/08/30	9.3	35.49	2	35.40	35.45	7.3	19,466	0.04%
2022/08/29	12.5	35.31	1	35.20	35.50	11.5	19,511	0.06%
2022/08/26	13	35.80	14.1	35.86	35.85	-1	19,708	-0.01%
2022/08/25	1	35.45	2	35.60	35.55	-1	19,814	-0.01%
2022/08/24	2.1	35.10	5.3	35.21	35.10	-3.2	19,915	-0.02%
2022/08/23	54.3	35.27	0	0.00	35.20	54.3	20,507	0.26%
2022/08/22	4.1	35.82	3	35.80	35.80	1.1	20,648	0.01%
2022/08/19	2.1	35.71	2	35.70	35.80	0.1	20,714	0.00%
2022/08/18	3	35.75	35.1	36.00	36.05	-32.1	20,785	-0.15%
2022/08/17	21.2	35.64	0	0.00	35.75	21.2	20,909	0.10%
2022/08/16	5.1	35.81	6	35.73	35.80	-0.9	20,895	0.00%
2022/08/15	44	35.64	2	35.50	35.60	42	21,009	0.20%
2022/08/12	159.4	35.75	0	0.00	35.70	159.4	21,088	0.76%	大買/鉅額交易
2022/08/11	25	35.74	13.3	35.85	35.80	11.7	21,153	0.06%
2022/08/10	31.3	37.03	15.3	37.08	37.20	16	20,871	0.08%
2022/08/09	39.2	36.61	18.1	36.35	36.90	21.2	20,432	0.10%
2022/08/08	7	35.86	10	35.93	36.00	-3	20,328	-0.01%
2022/08/05	3.1	35.90	1	35.95	35.85	2.1	20,596	0.01%
2022/08/04	0.1	35.70	5	35.65	35.65	-4.9	20,844	-0.02%
2022/08/03	4.2	35.50	1	35.51	35.60	3.2	20,975	0.02%
2022/08/02	8	35.53	11.1	35.46	35.70	-3.1	21,221	-0.01%
2022/08/01	1.1	35.41	4.2	35.45	35.55	-3.1	21,482	-0.01%
2022/07/29	2.7	35.28	68	35.73	35.40	-65.4	21,867	-0.30%
2022/07/28	15.2	35.48	1.2	35.31	35.60	14	22,055	0.06%
2022/07/27	2.6	35.10	2.4	35.09	35.15	0.2	22,041	0.00%
2022/07/26	2.1	34.41	0	0.00	34.60	2.1	22,016	0.01%
2022/07/25	22.2	34.48	0	0.00	34.45	22.2	22,072	0.10%
2022/07/22	1.1	34.19	1	34.60	34.90	0.1	22,258	0.00%
2022/07/21	9.1	34.05	7	34.19	34.45	2.1	22,434	0.01%
2022/07/20	7.3	34.26	3	34.28	34.15	4.3	22,622	0.02%
2022/07/19	1.1	34.07	0	0.00	34.15	1.1	22,813	0.00%
2022/07/18	7.3	33.98	3	34.25	34.15	4.3	23,120	0.02%
2022/07/15	10.1	34.03	0	0.00	33.90	10.1	23,350	0.04%
2022/07/14	16.3	34.75	7	34.69	34.55	9.3	23,643	0.04%
2022/07/13	3.3	34.64	12.2	34.51	34.85	-9	23,883	-0.04%
2022/07/12	15.6	33.64	21	33.82	33.45	-5.5	24,119	-0.02%
2022/07/11	44.8	34.42	12	34.83	34.30	32.8	24,310	0.13%
2022/07/08	5.2	35.16	0	0.00	35.05	5.2	24,688	0.02%
2022/07/07	5.5	35.14	1	35.15	35.15	4.5	24,896	0.02%
2022/07/06	35.1	35.25	1	35.33	35.20	34.1	24,949	0.14%
2022/07/05	0.1	35.85	59	35.98	35.55	-58.9	25,090	-0.23%
2022/07/04	1.2	35.64	14	35.62	35.75	-12.8	25,235	-0.05%
2022/07/01	1.5	35.45	0	35.40	35.25	1.5	25,807	0.01%
2022/06/30	34.2	35.37	3	35.50	35.30	31.2	25,991	0.12%
2022/06/29	40	35.72	8	35.77	35.70	32	26,007	0.12%
2022/06/28	4.1	36.28	3.3	36.33	36.35	0.8	26,076	0.00%
2022/06/27	1.3	36.33	2	36.40	36.20	-0.7	26,224	0.00%
2022/06/24	5.1	36.14	15.3	36.18	36.15	-10.2	26,116	-0.04%
2022/06/23	6	35.43	6	36.16	35.35	0	26,141	0.00%
2022/06/22	3.3	35.25	6	35.77	35.40	-2.7	25,980	-0.01%
2022/06/21	2.1	35.56	4.4	35.38	35.60	-2.3	25,464	-0.01%
2022/06/20	18.3	35.16	0	0.00	34.60	18.3	25,138	0.07%
2022/06/17	23	35.41	14	35.45	35.30	9	24,571	0.04%
2022/06/16	11.1	36.36	7	36.65	36.15	4.1	23,715	0.02%
2022/06/15	15.8	36.22	2	36.33	36.20	13.8	23,985	0.06%
2022/06/14	1	36.80	0	0.00	36.90	1	24,039	0.00%
2022/06/13	27.4	35.97	12	36.19	36.50	15.4	24,410	0.06%
2022/06/10	4.3	36.85	6.5	36.86	37.10	-2.3	24,131	-0.01%
2022/06/09	9.4	37.17	1.7	37.24	37.15	7.7	24,116	0.03%
2022/06/08	5.1	37.65	3	37.63	37.70	2.1	23,909	0.01%
2022/06/07	6.1	37.57	2	37.65	37.70	4.1	24,006	0.02%
2022/06/06	2.7	37.18	13	37.69	37.80	-10.4	23,969	-0.04%
2022/06/02	3.3	37.85	7.1	38.00	37.90	-3.8	24,002	-0.02%
2022/06/01	2.3	38.25	2	38.38	38.20	0.3	24,290	0.00%
2022/05/31	4.4	38.15	2	38.50	38.75	2.4	24,270	0.01%
2022/05/30	3.8	38.23	2.2	38.46	38.45	1.6	23,672	0.01%
2022/05/27	14.1	37.73	1.4	37.89	37.95	12.7	23,513	0.05%
2022/05/26	1.1	37.51	0.3	37.55	37.30	0.8	23,592	0.00%
2022/05/25	0.2	37.45	0	0.00	37.60	0.2	23,940	0.00%
2022/05/24	5.2	37.48	4.2	37.36	37.20	1	24,068	0.00%
2022/05/23	7.5	36.99	2	37.40	37.20	5.5	24,135	0.02%
2022/05/20	9.3	36.77	18	36.99	37.10	-8.7	24,334	-0.04%
2022/05/19	44.4	36.62	4.1	36.58	36.60	40.3	24,357	0.17%
2022/05/18	17.6	37.13	17.3	36.88	37.50	0.3	24,200	0.00%
2022/05/17	20.3	36.49	2	36.50	36.45	18.3	24,032	0.08%
2022/05/16	8.5	36.64	3	36.65	36.90	5.5	23,972	0.02%
2022/05/13	13.2	36.69	7.1	36.78	36.95	6.1	23,752	0.03%
2022/05/12	16.1	37.44	6.4	37.48	37.00	9.7	23,630	0.04%
2022/05/11	2.1	38.18	2	38.20	38.35	0.1	23,358	0.00%
2022/05/10	4.1	38.07	31	37.77	38.20	-26.9	23,272	-0.12%
2022/05/09	17.5	38.06	5	38.29	38.00	12.5	23,158	0.05%
2022/05/06	11.5	39.06	11	39.10	39.35	0.5	23,304	0.00%
2022/05/05	15.4	39.91	19	40.16	39.85	-3.6	23,268	-0.02%
2022/05/04	1.2	40.71	11	40.69	40.85	-9.8	22,935	-0.04%
2022/05/03	3.2	40.91	1	41.25	40.85	2.2	23,115	0.01%
2022/04/29	62	41.00	0	0.00	41.60	62	23,151	0.27%
2022/04/28	67.1	40.91	6	41.08	41.00	61.1	23,189	0.26%
2022/04/27	5.1	41.80	3	41.75	41.60	2.1	22,990	0.01%
2022/04/26	5.2	41.87	4	41.83	41.95	1.2	22,892	0.01%
2022/04/25	6.1	41.30	6	41.56	41.55	0.1	22,814	0.00%
2022/04/22	11.1	40.78	19	41.26	41.55	-7.9	22,680	-0.03%
2022/04/21	87.4	40.99	35	41.13	41.00	52.4	22,660	0.23%
2022/04/20	9.1	41.48	9.1	41.13	41.75	0	22,756	0.00%
2022/04/19	5.1	41.53	10	41.61	41.50	-4.9	22,593	-0.02%
2022/04/18	16.2	41.67	26	42.06	41.90	-9.9	22,623	-0.04%
2022/04/15	5	42.83	14.1	42.94	42.85	-9.1	22,231	-0.04%
2022/04/14	39.3	43.39	14	43.74	43.10	25.3	22,188	0.11%
2022/04/13	1.1	44.90	2	44.73	44.95	-0.9	21,917	0.00%
2022/04/12	2	44.48	3	44.30	44.45	-1	21,815	0.00%
2022/04/11	10.5	44.46	4.3	44.42	44.65	6.2	21,804	0.03%
2022/04/08	24.6	44.18	49.9	44.18	44.35	-25.3	21,693	-0.12%
2022/04/07	22.1	44.09	35.1	44.56	44.10	-13.1	21,521	-0.06%
2022/04/06	5.3	43.42	2.1	43.57	44.05	3.1	20,847	0.01%
2022/04/01	3	42.88	3.4	42.83	43.10	-0.4	20,525	0.00%
2022/03/31	0.1	42.90	4.8	42.57	42.90	-4.8	20,361	-0.02%
2022/03/30	5.1	41.93	7.5	42.11	42.25	-2.5	20,140	-0.01%
2022/03/29	3	42.12	1	42.00	42.00	2	20,062	0.01%
2022/03/28	4.1	41.73	3	41.83	42.40	1.1	20,106	0.01%
2022/03/25	1.2	41.68	14	41.87	42.20	-12.8	20,005	-0.06%
2022/03/24	10	42.29	2	42.06	42.25	8	19,863	0.04%
2022/03/23	3	42.18	30.4	42.00	42.35	-27.4	20,104	-0.14%
2022/03/22	5	41.02	21	40.88	41.15	-16	19,934	-0.08%
2022/03/21	2	40.50	2.3	40.54	40.60	-0.3	19,757	0.00%
2022/03/18	6	40.47	7.1	40.56	40.45	-1.1	19,688	-0.01%
2022/03/17	54	40.05	75	40.03	40.05	-21	19,291	-0.11%
2022/03/16	0	0.00	10.5	39.01	39.50	-10.5	19,042	-0.06%
2022/03/15	1.8	38.39	4.3	38.50	38.60	-2.4	18,592	-0.01%
2022/03/14	3.2	38.41	10	38.30	38.50	-6.8	18,718	-0.04%
2022/03/11	3	37.98	3	38.02	37.95	0	18,809	0.00%
2022/03/10	2	37.58	15	37.94	38.25	-13	18,971	-0.07%
2022/03/09	2.3	37.52	8.5	37.48	37.40	-6.2	18,913	-0.03%
2022/03/08	5.1	37.39	61	37.46	37.35	-55.9	18,855	-0.30%
2022/03/07	16.2	37.22	33	37.21	37.65	-16.8	18,541	-0.09%
2022/03/04	2.6	37.78	2	37.88	38.00	0.6	18,838	0.00%
2022/03/03	2.6	38.04	0	0.00	38.10	2.6	18,849	0.01%
2022/03/02	2	38.00	0	0.00	38.10	2	19,001	0.01%
2022/03/01	3	38.13	2	38.18	38.20	1	18,897	0.01%
2022/02/25	11.1	37.44	20	37.47	37.60	-8.9	18,700	-0.05%
2022/02/24	19.6	37.53	4.9	37.63	37.70	14.7	18,282	0.08%
2022/02/23	18.1	37.94	13.2	38.04	38.05	4.9	18,069	0.03%
2022/02/22	18	37.46	251	37.50	37.60	-233	17,974	-1.30%	大賣/鉅額交易
2022/02/21	20.1	37.73	0	0.00	38.00	20.1	17,683	0.11%
2022/02/18	17.3	38.15	0	0.00	38.10	17.3	17,511	0.10%
2022/02/17	7.6	38.15	1	38.30	38.40	6.6	17,574	0.04%
2022/02/16	6.1	38.17	8	38.20	38.20	-1.9	17,532	-0.01%
2022/02/15	7.6	38.15	0	0.00	38.10	7.6	17,393	0.04%
2022/02/14	21.4	38.20	3	38.23	38.45	18.4	17,356	0.11%
2022/02/11	7.6	38.62	29	38.74	38.80	-21.4	17,366	-0.12%
2022/02/10	28.9	38.35	4	38.55	38.70	24.9	17,302	0.14%
2022/02/09	32.4	38.80	4	38.86	38.80	28.4	17,119	0.17%
2022/02/08	13.9	38.70	21.3	38.69	38.95	-7.4	16,979	-0.04%
2022/02/07	14.5	37.60	26.3	37.45	38.00	-11.8	16,457	-0.07%
2022/01/26	3.1	36.92	1.1	36.91	36.95	2	16,120	0.01%
2022/01/25	9.4	36.43	10	36.44	36.90	-0.6	16,116	0.00%
2022/01/24	6.6	36.64	1.2	36.43	36.90	5.4	15,849	0.03%
2022/01/21	9.8	36.56	19	36.68	36.85	-9.2	15,865	-0.06%
2022/01/20	3.2	36.90	2	36.90	36.95	1.2	15,661	0.01%
2022/01/19	3.1	36.97	1	37.00	37.00	2.1	15,589	0.01%
2022/01/18	12.1	36.98	16.4	37.15	37.25	-4.3	15,666	-0.03%
2022/01/17	7.1	37.05	5	36.94	37.05	2.1	15,532	0.01%
2022/01/14	22.4	37.36	19	37.29	37.45	3.4	15,445	0.02%
2022/01/13	2.4	37.55	15.1	37.62	37.85	-12.8	15,365	-0.08%
2022/01/12	16	36.93	5	36.96	37.00	11	14,982	0.07%
2022/01/11	1.2	36.60	6	36.72	37.00	-4.8	14,812	-0.03%
2022/01/10	15	35.99	2	36.20	36.15	13	14,715	0.09%
2022/01/07	3	36.33	5	36.30	36.20	-2	14,676	-0.01%
2022/01/06	0.1	35.75	16	35.78	36.00	-15.9	14,480	-0.11%
2022/01/05	2.1	35.43	1	35.35	35.55	1.1	14,401	0.01%
2022/01/04	14	35.35	1	35.50	35.55	13	14,513	0.09%
2022/01/03	2.3	35.36	1.8	35.41	35.35	0.5	14,429	0.00%
2021/12/30	0.1	35.65	0	0.00	35.55	0.1	14,371	0.00%
2021/12/29	2	35.55	9	35.63	35.60	-7	14,475	-0.05%
2021/12/28	5.2	35.53	9	35.49	35.60	-3.8	14,534	-0.03%
2021/12/27	1.2	35.60	3	35.48	35.60	-1.8	14,543	-0.01%
2021/12/24	3.3	35.42	4	35.50	35.50	-0.7	14,759	0.00%
2021/12/23	12.1	35.47	11	35.59	35.50	1.1	14,804	0.01%
2021/12/22	4.1	35.64	50	35.65	35.65	-45.9	14,903	-0.31%
2021/12/21	4	35.84	15	35.80	35.75	-11	14,792	-0.07%
2021/12/20	7.3	35.81	2	35.70	36.00	5.3	14,718	0.04%
2021/12/17	1	35.60	5.5	35.60	35.90	-4.5	14,516	-0.03%
2021/12/16	1	35.30	8.2	35.40	35.60	-7.2	14,226	-0.05%
2021/12/15	20	35.15	0	0.00	35.20	20	14,286	0.14%
2021/12/14	8.2	35.16	13.5	35.11	35.40	-5.3	14,568	-0.04%
2021/12/13	2.5	35.69	1	35.45	35.50	1.5	14,534	0.01%
2021/12/10	2.1	35.22	4	35.50	35.65	-1.9	14,470	-0.01%
2021/12/09	3	35.02	34.1	35.07	35.30	-31	14,411	-0.22%
2021/12/08	4.1	35.06	37	35.18	35.20	-32.9	14,402	-0.23%
2021/12/07	1.2	34.51	2	34.83	35.10	-0.8	14,249	-0.01%
2021/12/06	3	34.38	7.5	34.38	34.60	-4.5	14,035	-0.03%
2021/12/03	13	34.12	1	34.05	34.15	12	13,963	0.09%
2021/12/02	0.5	34.10	0.3	34.10	34.25	0.2	13,859	0.00%
2021/12/01	0.2	34.03	3	34.05	34.15	-2.8	13,857	-0.02%
2021/11/30	11.2	33.71	0	0.00	34.20	11.2	14,025	0.08%
2021/11/29	2	33.85	28	33.91	33.90	-26	13,373	-0.19%
2021/11/26	7.1	33.93	0	0.00	33.90	7.1	13,316	0.05%
2021/11/25	4.9	34.19	16	34.40	34.50	-11.1	13,369	-0.08%
2021/11/24	10	34.39	2	34.25	34.35	8	13,445	0.06%
2021/11/23	2	34.15	11	34.15	34.10	-9	13,526	-0.07%
2021/11/22	6.5	34.21	5	34.25	34.15	1.5	13,527	0.01%
2021/11/19	2.9	34.51	23.2	34.52	34.65	-20.3	13,484	-0.15%
2021/11/18	4	34.58	1	34.60	34.70	3	13,414	0.02%
2021/11/17	5.1	34.20	3	34.18	34.20	2.1	13,571	0.02%
2021/11/16	22	33.95	17	34.13	34.20	5	13,654	0.04%
2021/11/15	14	33.95	9.5	33.92	33.95	4.5	13,736	0.03%
2021/11/12	6	33.79	0	0.00	33.90	6	13,847	0.04%
2021/11/11	3.1	33.77	0	0.00	33.80	3.1	14,108	0.02%
2021/11/10	4.2	33.78	27	33.98	34.00	-22.8	14,362	-0.16%
2021/11/09	3	33.57	2	33.53	33.70	1	14,379	0.01%
2021/11/08	3.6	33.59	1.1	33.61	33.60	2.5	15,869	0.02%
2021/11/05	3	33.50	9	33.48	33.70	-6	16,463	-0.04%
2021/11/04	5	33.35	0	0.00	33.45	5	16,617	0.03%
2021/11/03	8	33.24	4	33.23	33.40	4	16,839	0.02%
2021/11/02	0.1	33.35	19	33.31	33.30	-18.9	17,037	-0.11%
2021/11/01	11.2	33.29	100	33.30	33.30	-88.8	17,036	-0.52%
2021/10/29	1.1	33.11	5	33.24	33.40	-3.9	17,140	-0.02%
2021/10/28	0	33.30	11	33.30	33.40	-11	17,210	-0.06%
2021/10/27	22.1	33.35	1	33.35	33.35	21.1	17,331	0.12%
2021/10/26	0.5	33.25	53	33.26	33.45	-52.5	17,520	-0.30%
2021/10/25	1.1	33.05	10	33.05	33.10	-8.9	17,345	-0.05%
2021/10/22	0	32.95	11	33.02	33.05	-11	17,462	-0.06%
2021/10/21	0	0.00	110.5	32.95	32.95	-110.5	17,366	-0.64%	大賣/鉅額交易
2021/10/20	1.1	32.75	8	32.83	32.90	-6.9	17,206	-0.04%
2021/10/19	3.1	32.80	0	0.00	32.75	3.1	17,208	0.02%
2021/10/18	2	32.65	36.1	32.80	32.95	-34.1	17,240	-0.20%
2021/10/15	0.3	32.45	4	32.40	32.50	-3.8	17,178	-0.02%
2021/10/14	0.4	32.45	2	32.50	32.30	-1.6	17,136	-0.01%
2021/10/13	0	32.40	0	0.00	32.50	0	17,222	0.00%
2021/10/12	3.5	32.01	2.1	32.15	32.45	1.4	17,261	0.01%
2021/10/08	2.1	32.23	0	0.00	32.25	2.1	17,140	0.01%
2021/10/07	4.1	32.39	3	32.47	32.40	1	17,250	0.01%
2021/10/06	2.8	32.04	9.2	32.25	32.25	-6.4	17,271	-0.04%
2021/10/05	10.5	31.96	1	31.95	32.05	9.5	17,257	0.06%
2021/10/04	8.2	32.00	3	32.08	32.10	5.2	17,264	0.03%
2021/10/01	16.6	31.92	0	0.00	32.05	16.6	17,277	0.10%
2021/09/30	4.2	32.03	0	0.00	32.05	4.2	17,102	0.02%
2021/09/29	20.8	32.10	3	32.08	32.05	17.8	17,088	0.10%
2021/09/28	1.4	32.32	2	32.35	32.40	-0.6	16,926	0.00%
2021/09/27	2.2	32.36	1	32.45	32.35	1.2	16,971	0.01%
2021/09/24	2.2	32.39	0.5	32.45	32.40	1.7	17,017	0.01%
2021/09/23	11	32.25	0	0.00	32.40	11	17,042	0.06%
2021/09/22	18.8	31.99	11	31.95	32.10	7.8	17,109	0.05%
2021/09/17	4.1	32.15	0.1	32.35	32.15	3.9	16,856	0.02%
2021/09/16	3	32.40	1	32.30	32.35	2	16,641	0.01%
2021/09/15	2	32.40	0	0.00	32.35	2	16,725	0.01%
2021/09/14	5	32.45	14	32.49	32.50	-9	16,823	-0.05%
2021/09/13	42.3	32.20	0	0.00	32.30	42.3	16,868	0.25%
2021/09/10	8.1	32.24	5	32.50	32.45	3.1	17,008	0.02%
2021/09/09	3.2	32.31	8.8	32.28	32.30	-5.6	17,295	-0.03%
2021/09/08	1.1	32.35	16	32.25	32.50	-14.9	17,339	-0.09%
2021/09/07	1.3	32.38	0	0.00	32.45	1.3	17,478	0.01%
2021/09/06	0.8	32.57	5	32.35	32.50	-4.2	17,514	-0.02%
2021/09/03	2	32.40	12	32.34	32.55	-10	17,499	-0.06%
2021/09/02	40.4	32.13	15	32.12	32.10	25.4	17,474	0.15%
2021/09/01	0.5	32.59	3	32.53	32.55	-2.5	17,573	-0.01%
2021/08/31	6.1	32.27	10	32.36	32.80	-3.9	17,556	-0.02%
2021/08/30	3	32.05	3	32.10	32.45	0	17,459	0.00%
2021/08/27	6	31.62	6	31.68	32.00	0	17,403	0.00%
2021/08/26	9.1	31.34	6	31.30	31.45	3.1	17,412	0.02%
2021/08/25	12.1	31.33	1	31.35	31.45	11.1	17,546	0.06%
2021/08/24	3	31.32	21	31.11	31.35	-18	17,544	-0.10%
2021/08/23	40.2	31.24	17	31.37	31.05	23.2	17,640	0.13%
2021/08/20	20	31.30	45.1	31.11	31.45	-25.1	17,588	-0.14%
2021/08/19	20.2	31.40	55	31.33	31.30	-34.8	18,782	-0.19%
2021/08/18	5	31.42	3.7	31.48	31.45	1.3	18,614	0.01%
2021/08/17	33.5	31.15	9.3	31.33	31.45	24.2	18,568	0.13%
2021/08/16	48.5	30.97	0	0.00	31.05	48.5	18,418	0.26%
2021/08/13	113	31.06	23	30.97	31.05	90	18,336	0.49%	大買/
2021/08/12	164.5	30.76	20.3	30.87	30.70	144.2	18,211	0.79%	大買/鉅額交易
2021/08/11	15.4	33.07	23	33.04	33.05	-7.6	16,812	-0.05%
2021/08/10	21.1	33.02	3	33.13	33.05	18.1	16,424	0.11%
2021/08/09	11.3	32.98	55	33.18	33.20	-43.7	16,576	-0.26%
2021/08/06	4.4	33.24	89	33.19	33.20	-84.6	16,638	-0.51%
2021/08/05	18	33.07	34.1	33.11	33.15	-16.1	16,933	-0.09%
2021/08/04	42.2	33.09	16	33.12	33.15	26.2	17,814	0.15%
2021/08/03	1.2	33.00	4.6	33.07	33.10	-3.5	18,045	-0.02%
2021/08/02	5.1	33.01	2	33.05	33.00	3.1	18,285	0.02%
2021/07/30	4.1	32.90	11	33.01	33.10	-7	18,291	-0.04%
2021/07/29	6.1	32.97	2	33.10	33.10	4.1	18,240	0.02%
2021/07/28	6	32.86	70	32.94	33.00	-64	18,372	-0.35%
2021/07/27	1	32.95	1	33.05	33.05	0	18,538	0.00%
2021/07/26	2.1	32.85	13	32.96	33.00	-10.9	18,744	-0.06%
2021/07/23	6	33.05	4	33.10	33.10	2	18,947	0.01%
2021/07/22	2	33.00	2	33.00	33.05	0	19,057	0.00%
2021/07/21	5	32.73	6	32.80	32.90	-1	19,085	-0.01%
2021/07/20	3	32.82	0	0.00	32.80	3	19,171	0.02%
2021/07/19	2	32.90	12	33.01	33.10	-10	19,220	-0.05%
2021/07/16	25.1	32.95	31.2	32.90	33.00	-6.1	19,269	-0.03%
2021/07/15	7.5	32.83	1	32.85	32.85	6.5	19,247	0.03%
2021/07/14	16.1	32.82	3	32.80	32.95	13.1	19,311	0.07%
2021/07/13	20.2	32.85	1	32.90	32.95	19.2	19,513	0.10%
2021/07/12	5.1	32.80	20	32.87	32.80	-14.9	19,630	-0.08%
2021/07/09	7.6	32.61	1	32.60	32.90	6.6	19,566	0.03%
2021/07/08	15.1	32.71	0	0.00	32.80	15.1	19,595	0.08%
2021/07/07	35	32.64	0	0.00	32.80	35	19,619	0.18%
2021/07/06	5	32.80	49	32.83	32.85	-44	19,628	-0.22%
2021/07/05	1	32.70	11	32.65	32.75	-10	19,692	-0.05%
2021/07/02	15	32.57	5	32.60	32.55	10	19,697	0.05%
2021/07/01	8.2	32.68	2	32.75	32.65	6.2	19,794	0.03%
2021/06/30	2	32.80	4	32.64	32.85	-2	19,828	-0.01%
2021/06/29	4.1	32.60	0	0.00	32.55	4.1	19,923	0.02%
2021/06/28	6.9	32.73	0	0.00	32.75	6.9	19,955	0.03%
2021/06/25	2.3	32.68	2	32.88	32.90	0.3	20,020	0.00%
2021/06/24	1.1	32.79	1	32.90	32.60	0.1	20,068	0.00%
2021/06/23	7.2	32.56	2	32.73	32.75	5.2	20,104	0.03%
2021/06/22	7.1	32.53	4	32.55	32.50	3.1	20,037	0.02%
2021/06/21	27.2	32.55	2	32.60	32.50	25.2	20,002	0.13%
2021/06/18	1.1	32.76	1	32.90	32.75	0.1	19,936	0.00%
2021/06/17	0	32.95	0	0.00	32.90	0	19,727	0.00%
2021/06/16	7.1	32.74	20.8	32.94	33.00	-13.7	20,206	-0.07%
2021/06/15	11.2	32.79	0	0.00	32.75	11.2	20,264	0.06%
2021/06/11	6	32.92	3.1	32.97	32.90	2.9	20,597	0.01%
2021/06/10	1	32.85	21.5	33.00	33.10	-20.5	20,815	-0.10%
2021/06/09	0.1	32.86	6	32.82	32.95	-5.9	20,929	-0.03%
2021/06/08	1	33.15	9	33.11	33.10	-8	20,863	-0.04%
2021/06/07	1	33.00	4	33.05	33.10	-3	21,359	-0.01%
2021/06/04	0	0.00	6	32.99	33.00	-6	21,510	-0.03%
2021/06/03	1	33.00	7.2	33.00	33.00	-6.1	22,265	-0.03%
2021/06/02	2.2	33.00	4	33.03	33.15	-1.8	22,516	-0.01%
2021/06/01	2	32.98	0	0.00	33.00	2	22,540	0.01%
2021/05/31	0	33.05	2	33.08	33.10	-2	22,750	-0.01%
2021/05/28	11.1	32.98	127	33.00	33.10	-115.9	22,825	-0.51%	大賣/鉅額交易
2021/05/27	0	0.00	38	32.81	33.20	-38	22,860	-0.17%
2021/05/26	20.2	32.80	3	32.73	32.75	17.2	22,117	0.08%
2021/05/25	10	32.70	5	32.76	32.70	5	22,351	0.02%
2021/05/24	2	32.48	1	32.50	32.60	1	22,629	0.00%
2021/05/21	2	32.35	0	0.00	32.50	2	22,754	0.01%
2021/05/20	17	32.01	12	31.98	32.10	5	22,754	0.02%
2021/05/19	0	0.00	1	32.10	32.10	-1	22,779	0.00%
2021/05/18	2	31.55	9	31.88	32.00	-7	22,779	-0.03%
2021/05/17	30.3	30.95	16	31.23	31.10	14.3	23,242	0.06%
2021/05/14	17	31.58	7.5	31.63	31.70	9.5	23,015	0.04%
2021/05/13	5.3	31.48	54	31.32	31.40	-48.8	22,822	-0.21%
2021/05/12	17.7	31.33	17	31.45	31.35	0.7	22,400	0.00%
2021/05/11	22.2	32.84	10	32.80	32.45	12.2	21,610	0.06%
2021/05/10	1	33.00	50.2	32.93	33.00	-49.2	21,379	-0.23%
2021/05/07	2	32.60	76	32.59	32.60	-74	21,463	-0.34%
2021/05/06	7	32.21	17	32.23	32.35	-10	21,690	-0.05%
2021/05/05	22.1	32.00	10	32.10	32.05	12.1	21,653	0.06%
2021/05/04	27.1	32.21	66	32.33	32.10	-38.9	21,666	-0.18%
2021/05/03	3	32.55	79	32.57	32.45	-76	21,595	-0.35%
2021/04/29	33.6	32.66	22	32.66	32.65	11.6	21,595	0.05%
2021/04/28	5.2	32.45	17	32.46	32.60	-11.8	21,534	-0.05%
2021/04/27	4.1	32.61	5	32.58	32.60	-0.9	21,879	0.00%
2021/04/26	1	32.35	1	32.60	32.60	0	21,884	0.00%
2021/04/23	8	32.23	4	32.21	32.25	4	21,909	0.02%
2021/04/22	1	32.20	12	32.35	32.35	-11	22,079	-0.05%
2021/04/21	16.1	32.35	6	32.35	32.30	10.1	22,100	0.05%
2021/04/20	1.3	32.46	2.1	32.52	32.55	-0.8	22,124	0.00%
2021/04/19	10.2	32.28	38	32.36	32.45	-27.8	22,066	-0.13%
2021/04/16	3.6	31.98	28	31.98	32.05	-24.4	21,903	-0.11%
2021/04/15	10	31.90	2	31.95	31.90	8	22,220	0.04%
2021/04/14	2	31.75	35	31.90	31.90	-33	22,428	-0.15%
2021/04/13	0	31.90	16	31.92	31.85	-16	22,576	-0.07%
2021/04/12	60	31.75	10	31.74	31.65	50	22,591	0.22%
2021/04/09	19.5	31.56	17	31.59	31.55	2.5	22,695	0.01%
2021/04/08	19	31.82	0	0.00	31.75	19	22,730	0.08%
2021/04/07	5.2	31.92	5	31.99	32.00	0.2	22,994	0.00%
2021/04/06	2	31.95	1	32.00	32.00	1	22,931	0.00%
2021/04/01	1	31.85	2	31.85	31.90	-1	22,878	0.00%
2021/03/31	5.1	31.80	13	31.84	31.90	-7.9	22,720	-0.03%
2021/03/30	1	31.70	52	31.80	31.80	-51	22,603	-0.23%
2021/03/29	1	31.70	16	31.70	31.80	-15	22,576	-0.07%
2021/03/26	8	31.56	13	31.57	31.60	-5	22,619	-0.02%
2021/03/25	12	31.46	21	31.48	31.60	-9	22,670	-0.04%
2021/03/24	16.1	31.29	8	31.36	31.40	8.1	22,776	0.04%
2021/03/23	0	0.00	4	31.23	31.35	-4	22,833	-0.02%
2021/03/22	5.1	31.14	4.6	31.20	31.25	0.5	22,895	0.00%
2021/03/19	18.5	31.14	1	31.20	31.05	17.5	22,830	0.08%
2021/03/18	8	31.44	119	31.55	31.40	-111	22,448	-0.49%	大賣/鉅額交易
2021/03/17	12.1	31.29	14	31.36	31.45	-1.9	22,362	-0.01%
2021/03/16	41	31.41	16	31.23	31.35	25	22,106	0.11%
2021/03/15	7.1	30.92	68	31.05	31.00	-60.9	22,104	-0.28%
2021/03/12	14	30.65	16	30.70	30.65	-2	22,176	-0.01%
2021/03/11	5	30.83	105.1	31.00	30.75	-100.1	22,324	-0.45%	大賣/
2021/03/10	70	30.55	8	30.56	30.60	62	21,966	0.28%
2021/03/09	62	30.16	35	30.34	30.60	27	21,704	0.12%
2021/03/08	146	29.78	28	29.93	29.90	118	20,961	0.56%	大買/鉅額交易
2021/03/05	0.3	29.75	7	29.71	29.70	-6.7	20,676	-0.03%
2021/03/04	45	29.56	3	29.70	29.60	42	21,324	0.20%
2021/03/03	5	29.71	27.1	29.78	29.75	-22.1	21,188	-0.10%
2021/03/02	1	29.65	265	29.65	29.65	-264	21,078	-1.25%	大賣/鉅額交易
2021/02/26	39	29.34	0	29.50	29.20	39	20,886	0.19%
2021/02/25	9.1	29.54	18	29.55	29.65	-8.9	20,367	-0.04%
2021/02/24	44.1	29.47	65	29.65	29.30	-20.9	20,198	-0.10%
2021/02/23	61.1	29.36	7	29.26	29.55	54.1	19,864	0.27%
2021/02/22	37	29.11	27	29.16	29.10	10	19,714	0.05%
2021/02/19	25.1	29.12	5	29.10	29.15	20.1	19,719	0.10%
2021/02/18	23	29.25	3	29.28	29.25	20	19,756	0.10%
2021/02/17	5	29.25	26	29.34	29.40	-21	19,819	-0.11%
2021/02/05	6.1	28.78	4	28.83	28.80	2.1	19,267	0.01%
2021/02/04	13	28.87	3	28.85	28.80	10	19,237	0.05%
2021/02/03	3	28.78	2	28.80	28.80	1	19,714	0.01%
2021/02/02	21	28.72	0	0.00	28.70	21	19,882	0.11%
2021/02/01	1	28.65	1	28.70	28.65	0	19,843	0.00%
2021/01/29	57.4	28.37	1	28.55	28.15	56.4	19,797	0.28%
2021/01/28	35.5	28.55	25	28.54	28.55	10.5	19,365	0.05%
2021/01/27	6	28.71	5	28.75	28.70	1	19,074	0.01%
2021/01/26	11.5	28.74	10	28.80	28.70	1.5	19,014	0.01%
2021/01/25	103	28.85	3	28.77	28.85	100	18,887	0.53%	大買/
2021/01/22	10	28.60	1	28.60	28.60	9	18,839	0.05%
2021/01/21	24	28.81	21	28.90	28.70	3	18,765	0.02%
2021/01/20	75.3	28.77	25	28.81	28.70	50.3	18,680	0.27%
2021/01/19	3.1	29.14	21	29.06	29.10	-17.9	18,242	-0.10%
2021/01/18	18	29.08	0	0.00	29.15	18	18,216	0.10%
2021/01/15	43.3	29.41	126	29.45	29.30	-82.7	18,020	-0.46%	大賣/
2021/01/14	118	29.61	0	0.00	29.75	118	17,846	0.66%	大買/鉅額交易
2021/01/13	22	29.77	1	29.80	29.80	21	17,733	0.12%
2021/01/12	14.5	29.91	5	29.95	29.75	9.5	17,692	0.05%
2021/01/11	1	29.95	13	30.02	30.05	-12	17,618	-0.07%
2021/01/08	17	29.88	13	29.93	30.00	4	17,529	0.02%
2021/01/07	8.2	29.51	51	29.65	29.75	-42.8	17,196	-0.25%
2021/01/06	3.1	29.54	55	29.73	29.45	-51.9	17,057	-0.30%
2021/01/05	2	29.80	0	0.00	29.85	2	16,804	0.01%
2021/01/04	2	29.63	37	29.79	29.90	-35	16,891	-0.21%
2020/12/31	6	29.90	9	29.93	29.80	-3	16,735	-0.02%
2020/12/30	44	29.66	26	29.76	29.90	18	16,621	0.11%
2020/12/29	0	0.00	12	29.49	29.55	-12	16,444	-0.07%
2020/12/28	11.5	29.29	35.2	29.36	29.55	-23.7	16,548	-0.14%
2020/12/25	1.1	29.36	0	0.00	29.35	1.1	16,562	0.01%
2020/12/24	6	29.39	16	29.40	29.45	-10	16,820	-0.06%
2020/12/23	14	29.24	6	29.37	29.45	8	16,965	0.05%
2020/12/22	5	29.50	12	29.56	29.65	-7	17,276	-0.04%
2020/12/21	0	0.00	40.5	29.51	29.65	-40.5	17,882	-0.23%
2020/12/18	2	29.38	29	29.43	29.50	-27	18,359	-0.15%
2020/12/17	0	0.00	32	29.47	29.50	-32	18,815	-0.17%
2020/12/16	11	29.35	16.5	29.38	29.40	-5.5	19,116	-0.03%
2020/12/15	34	28.93	0	0.00	29.05	34	19,420	0.18%
2020/12/14	17	29.31	18	29.33	29.30	-1	19,468	-0.01%
2020/12/11	23	29.20	4	29.21	29.30	19	19,387	0.10%
2020/12/10	8	28.80	6	28.85	28.80	2	19,320	0.01%
2020/12/09	35	28.78	12	28.79	28.75	23	19,367	0.12%
2020/12/08	27.1	28.69	19	28.71	28.70	8.1	19,386	0.04%
2020/12/07	60.5	28.99	1	29.00	29.00	59.5	19,258	0.31%
2020/12/04	11.7	29.09	3	29.10	29.10	8.7	19,194	0.05%
2020/12/03	19	29.08	1	29.05	29.20	18	19,139	0.09%
2020/12/02	29	29.09	11	29.10	29.20	18	19,244	0.09%
2020/12/01	4.1	29.05	45	29.03	29.15	-40.9	19,683	-0.21%
2020/11/30	61.2	28.86	32	29.05	28.45	29.2	19,832	0.15%
2020/11/27	18.3	29.12	0	0.00	29.10	18.3	19,444	0.09%
2020/11/26	5	29.22	0	0.00	29.30	5	19,899	0.03%
2020/11/25	7.1	29.30	4	29.38	29.25	3.1	20,048	0.02%
2020/11/24	3.5	29.44	7.5	29.51	29.30	-4	20,230	-0.02%
2020/11/23	11.1	29.60	4	29.68	29.70	7.1	20,407	0.03%
2020/11/20	0	0.00	3	29.60	29.55	-3	20,574	-0.01%
2020/11/19	1	29.35	10	29.56	29.60	-9	20,887	-0.04%
2020/11/18	2.1	29.45	45	29.56	29.65	-42.9	21,018	-0.20%
2020/11/17	1	29.25	2	29.40	29.45	-1	21,084	0.00%
2020/11/16	13	29.38	7	29.34	29.45	6	21,632	0.03%
2020/11/13	15	29.09	3	29.20	29.35	12	21,736	0.06%
2020/11/12	12	29.15	28	29.21	29.20	-16	21,959	-0.07%
2020/11/11	4	29.43	154	29.44	29.70	-150	22,202	-0.68%	大賣/鉅額交易
2020/11/10	17	28.93	30	28.93	29.00	-13	22,067	-0.06%
2020/11/09	8.1	28.73	49.5	28.70	28.75	-41.4	23,084	-0.18%
2020/11/06	0.5	28.55	11	28.49	28.50	-10.5	23,482	-0.04%
2020/11/05	2	28.35	43.5	28.32	28.40	-41.5	23,750	-0.17%
2020/11/04	35	28.10	10	28.13	28.10	25	23,992	0.10%
2020/11/03	3	28.00	10	28.06	28.10	-7	24,295	-0.03%
2020/11/02	2	27.63	4	27.85	27.95	-2	24,410	-0.01%
2020/10/30	5	27.48	0	0.00	27.55	5	24,502	0.02%
2020/10/29	29	27.55	4	27.54	27.50	25	24,416	0.10%
2020/10/28	7.1	27.65	0	0.00	27.65	7.1	24,577	0.03%
2020/10/27	8	27.69	0	0.00	27.70	8	24,763	0.03%
2020/10/26	5.1	27.82	0	0.00	27.80	5.1	24,894	0.02%
2020/10/23	4	27.69	1	27.70	27.75	3	25,043	0.01%
2020/10/22	7	27.63	0	0.00	27.80	7	25,260	0.03%
2020/10/21	45.1	27.74	41	27.75	27.65	4.1	25,517	0.02%
2020/10/20	9	27.74	1	27.80	27.70	8	25,763	0.03%
2020/10/19	10.2	27.71	3	27.82	27.80	7.2	25,840	0.03%
2020/10/16	11	27.77	11	27.76	27.70	0	26,062	0.00%
2020/10/15	63	27.78	22	27.77	27.75	41	26,233	0.16%
2020/10/14	26	28.02	6	28.04	28.00	20	26,361	0.08%
2020/10/13	17	28.09	7	28.19	28.15	10	26,492	0.04%
2020/10/12	32	28.07	7	28.09	28.25	25	26,770	0.09%
2020/10/08	12	27.94	13	27.92	28.00	-1	26,916	0.00%
2020/10/07	9	27.92	0	0.00	27.95	9	27,013	0.03%
2020/10/06	7	27.88	23	27.97	27.95	-16	27,117	-0.06%
2020/10/05	71	27.90	16	27.81	27.80	55	27,188	0.20%
2020/09/30	2	27.85	1	27.90	27.80	1	27,278	0.00%
2020/09/29	33	27.87	1	27.75	27.80	32	27,367	0.12%
2020/09/28	13	27.81	18	27.87	27.90	-5	27,419	-0.02%
2020/09/25	30	27.50	57	27.48	27.45	-27	27,437	-0.10%
2020/09/24	84	27.11	7	27.22	27.00	77	27,342	0.28%
2020/09/23	79.1	27.56	22	27.53	27.50	57.1	26,687	0.21%
2020/09/22	73	27.96	26	27.94	27.85	47	26,163	0.18%
2020/09/21	75.5	28.29	20	28.28	28.20	55.5	25,733	0.22%
2020/09/18	39	28.49	2	28.50	28.45	37	25,577	0.14%
2020/09/17	152.5	28.68	1	28.65	28.55	151.5	25,219	0.60%	大買/鉅額交易
2020/09/16	23	28.62	8.3	28.64	28.75	14.7	25,209	0.06%
2020/09/15	34	28.55	1	28.55	28.65	33	25,323	0.13%
2020/09/14	22	28.58	6	28.59	28.65	16	25,653	0.06%
2020/09/11	44	28.56	2	28.65	28.65	42	25,641	0.16%
2020/09/10	37	28.64	7	28.62	28.75	30	25,499	0.12%
2020/09/09	17.4	28.67	3	28.65	28.75	14.4	25,415	0.06%
2020/09/08	14	28.84	10	28.90	28.85	4	25,333	0.02%
2020/09/07	36	28.70	1	28.80	28.85	35	25,489	0.14%
2020/09/04	44	28.67	3	28.80	28.65	41	25,553	0.16%
2020/09/03	23	28.87	16	28.83	28.90	7	25,240	0.03%
2020/09/02	86.8	28.85	10	28.95	28.90	76.8	25,171	0.31%
2020/09/01	55	29.06	6	29.01	29.05	49	24,950	0.20%
2020/08/31	28.1	29.31	1	29.25	29.25	27.1	24,540	0.11%
2020/08/28	91	29.43	0	0.00	29.40	91	24,478	0.37%
2020/08/27	95	29.46	101.4	29.65	29.40	-6.4	24,516	-0.03%	大賣/
2020/08/26	37	29.52	3	29.60	29.55	34	24,287	0.14%
2020/08/25	81.5	29.56	0	0.00	29.50	81.5	24,164	0.34%
2020/08/24	16	29.58	0	0.00	29.60	16	24,129	0.07%
2020/08/21	18	29.53	11	29.59	29.60	7	24,031	0.03%
2020/08/20	116	29.56	46	29.48	29.40	70	23,806	0.29%	大買/
2020/08/19	24	30.08	13	29.95	29.90	11	23,199	0.05%
2020/08/18	30	29.92	7	29.90	29.95	23	22,898	0.10%
2020/08/17	26.3	29.97	12	29.99	30.00	14.3	22,763	0.06%
2020/08/14	31	30.07	2	30.05	30.05	29	22,434	0.13%
2020/08/13	273	30.29	1	30.20	30.40	272	22,193	1.23%	大買/鉅額交易
2020/08/12	86	32.40	14	32.44	32.35	72	21,244	0.34%
2020/08/11	253	32.45	31	32.50	32.45	222	20,911	1.06%	大買/鉅額交易
2020/08/10	11	32.43	35	32.50	32.50	-24	20,871	-0.11%
2020/08/07	22	32.43	2	32.55	32.45	20	20,842	0.10%
2020/08/06	0	0.00	17	32.28	32.45	-17	20,618	-0.08%
2020/08/05	302	32.21	3	32.25	32.20	299	20,644	1.45%	大買/鉅額交易
2020/08/03	341	32.18	5	32.10	32.10	336	20,809	1.61%	大買/鉅額交易
2020/07/31	0	0.00	10	32.40	32.35	-10	20,784	-0.05%
2020/07/30	101	32.15	1	32.20	32.35	100	20,763	0.48%	大買/
2020/07/29	5	32.23	4	32.25	32.20	1	20,772	0.00%
2020/07/28	15	31.48	12	31.35	31.65	3	21,003	0.01%
2020/07/27	40	31.90	1	32.00	31.60	39	21,244	0.18%
2020/07/24	21	32.27	4.5	32.45	32.15	16.5	21,410	0.08%
2020/07/22	103	32.53	12	32.70	32.70	91	21,462	0.42%	大買/
2020/07/21	120	32.50	15	32.59	32.55	105	21,480	0.49%	大買/鉅額交易
2020/07/20	1	32.20	20	32.37	32.45	-19	21,511	-0.09%
2020/07/17	5	32.16	5	32.20	32.25	0	21,447	0.00%
2020/07/16	11.1	31.97	1	32.10	32.15	10.1	21,627	0.05%
2020/07/15	4	32.06	12	32.20	32.15	-8	21,502	-0.04%
2020/07/14	1	32.10	1	32.20	32.20	0	21,428	0.00%
2020/07/13	1	32.00	0	0.00	32.05	1	21,593	0.00%
2020/07/10	10	32.00	1	32.10	32.00	9	21,779	0.04%
2020/07/09	0	0.00	7	32.19	32.25	-7	21,974	-0.03%
2020/07/08	1	32.05	10	32.13	32.05	-9	21,952	-0.04%
2020/07/07	9	31.96	16	31.96	32.00	-7	22,004	-0.03%
2020/07/06	1	31.95	12	31.93	31.95	-11	21,866	-0.05%
2020/07/03	8	31.66	22	31.73	31.55	-14	21,985	-0.06%
2020/07/02	2	31.58	26	31.45	31.55	-24	22,111	-0.11%
2020/07/01	2	31.25	3	31.40	31.25	-1	22,415	0.00%
2020/06/30	6	30.99	8	30.95	30.90	-2	22,555	-0.01%
2020/06/29	87	30.88	1	30.95	30.90	86	22,655	0.38%
2020/06/24	3	31.13	0	0.00	31.25	3	22,652	0.01%
2020/06/23	31	31.07	1	31.15	31.15	30	22,886	0.13%
2020/06/22	22	31.22	5	31.15	31.15	17	23,174	0.07%
2020/06/19	58.3	31.30	20	31.45	31.25	38.3	23,439	0.16%
2020/06/18	3	31.52	1	31.45	31.65	2	23,503	0.01%
2020/06/17	51.4	31.52	0	0.00	31.70	51.4	23,987	0.21%
2020/06/16	0	0.00	40	31.89	31.70	-40	24,753	-0.16%
2020/06/15	13	31.49	8	31.54	31.30	5	25,651	0.02%
2020/06/12	22	31.32	5	31.55	31.50	17	26,177	0.06%
2020/06/11	3	31.85	103	32.09	31.80	-100	26,946	-0.37%	大賣/
2020/06/10	0	0.00	3.8	32.01	32.10	-3.8	27,483	-0.01%
2020/06/09	6	31.72	0	0.00	31.85	6	28,746	0.02%
2020/06/08	1	31.50	19	31.73	31.80	-18	29,444	-0.06%
2020/06/05	2	31.35	3	31.35	31.50	-1	29,588	0.00%
2020/06/04	3.5	31.34	23.1	31.36	31.40	-19.6	30,063	-0.07%
2020/06/03	30	31.18	20	31.27	31.30	10	30,625	0.03%
2020/06/02	20.5	30.83	0	0.00	30.90	20.5	30,723	0.07%
2020/06/01	1	30.85	37.6	30.90	30.70	-36.6	30,845	-0.12%
2020/05/29	0	0.00	1	30.40	30.75	-1	30,797	0.00%
2020/05/28	13	30.53	20	30.50	30.45	-7	30,687	-0.02%
2020/05/27	1	30.65	22	30.74	30.70	-21	30,920	-0.07%
2020/05/26	11	30.56	2	30.75	30.65	9	31,184	0.03%
2020/05/25	22	30.34	22	30.33	30.35	0	31,426	0.00%
2020/05/22	39	30.57	20	30.60	30.45	19	31,683	0.06%
2020/05/21	0	0.00	26	30.90	31.00	-26	31,777	-0.08%
2020/05/20	1	30.65	63	30.70	30.80	-62	31,938	-0.19%
2020/05/19	1	30.60	14	30.50	30.55	-13	32,048	-0.04%
2020/05/18	12	30.09	24	30.06	30.05	-12	31,921	-0.04%
2020/05/15	6	30.21	10	30.25	30.25	-4	31,903	-0.01%
2020/05/14	60	30.18	1	30.25	30.25	59	31,745	0.19%
2020/05/13	1	30.30	7	30.34	30.30	-6	31,479	-0.02%
2020/05/12	8.8	30.29	22.5	30.31	30.30	-13.7	31,423	-0.04%
2020/05/11	0	0.00	5	30.38	30.40	-5	31,335	-0.02%
2020/05/08	20	29.93	10	29.90	30.00	10	31,225	0.03%
2020/05/07	78	29.45	4	29.63	29.55	74	31,212	0.24%
2020/05/06	34	29.67	0	0.00	29.55	34	31,182	0.11%
2020/05/05	3	29.77	21	29.83	29.85	-18	31,078	-0.06%
2020/05/04	48	29.28	6	29.40	29.35	42	31,018	0.14%
2020/04/30	5.5	30.24	33	30.37	30.10	-27.5	30,758	-0.09%
2020/04/29	3	29.92	54	29.81	29.95	-51	30,607	-0.17%
2020/04/28	9	29.21	24	29.14	29.45	-15	30,449	-0.05%
2020/04/27	2	28.73	19.6	28.63	28.70	-17.6	30,981	-0.06%
2020/04/24	45	28.23	2	28.25	28.20	43	30,949	0.14%
2020/04/23	7	28.31	0	0.00	28.30	7	30,794	0.02%
2020/04/22	13	28.33	27	28.26	28.30	-14	30,595	-0.05%
2020/04/21	51	28.49	16	28.72	28.35	35	30,554	0.11%
2020/04/20	5	28.87	11	28.95	28.90	-6	30,348	-0.02%
2020/04/17	7	29.20	7	29.32	29.05	0	30,489	0.00%
2020/04/16	52	28.77	2	28.90	28.80	50	30,384	0.16%
2020/04/15	26	29.11	19	29.15	29.20	7	30,187	0.02%
2020/04/14	31.6	28.71	2	28.78	28.85	29.6	30,091	0.10%
2020/04/13	68.5	28.62	78	28.73	28.60	-9.5	29,827	-0.03%
2020/04/10	163	28.85	26	28.92	29.15	137	29,679	0.46%	大買/鉅額交易
2020/04/09	52	28.52	3	28.55	28.50	49	29,497	0.17%
2020/04/08	6	28.44	1	28.50	28.40	5	29,353	0.02%
2020/04/07	38	28.57	12	28.56	28.40	26	29,074	0.09%
2020/04/06	9	28.35	27.6	28.19	28.45	-18.6	28,717	-0.06%
2020/04/01	33	28.14	1	28.20	28.05	32	28,288	0.11%
2020/03/31	9	28.58	22	28.30	28.45	-13	27,982	-0.05%
2020/03/30	12	28.27	15	28.58	28.65	-3	27,641	-0.01%
2020/03/27	9.2	28.65	26	28.57	28.65	-16.8	27,360	-0.06%
2020/03/26	10	28.04	0	0.00	28.15	10	27,065	0.04%
2020/03/25	51	28.09	11	28.17	27.95	40	26,954	0.15%
2020/03/24	44	27.82	9	27.96	27.35	35	26,639	0.13%
2020/03/23	39	26.68	11	27.07	27.00	28	26,334	0.11%
2020/03/20	36	27.16	17	27.32	27.95	19	25,939	0.07%
2020/03/19	27.2	26.82	51	27.20	26.40	-23.8	25,123	-0.09%
2020/03/18	25	27.95	60	28.07	28.00	-35	24,282	-0.14%
2020/03/17	19	28.08	63	28.04	28.00	-44	23,762	-0.19%
2020/03/16	57.2	29.23	19	29.28	29.00	38.2	22,808	0.17%
2020/03/13	47.7	28.68	55	29.50	30.00	-7.3	22,027	-0.03%
2020/03/12	39.1	30.25	34	30.24	30.20	5.1	20,576	0.02%
2020/03/11	29	31.26	12	31.20	31.20	17	19,697	0.09%
2020/03/10	38	31.31	41.2	31.37	31.35	-3.2	19,364	-0.02%
2020/03/09	44	31.79	34.1	31.78	31.75	9.9	18,768	0.05%
2020/03/06	5	32.41	0	0.00	32.45	5	18,211	0.03%
2020/03/05	0.2	32.90	6	32.71	32.90	-5.8	17,915	-0.03%
2020/03/04	26	32.17	90	32.17	32.35	-64	17,880	-0.36%
2020/03/03	1	32.15	30	32.22	32.25	-29	17,768	-0.16%
2020/03/02	19.1	32.06	12	32.05	31.95	7.1	17,614	0.04%
2020/02/27	6.1	32.20	6	32.22	32.35	0.1	17,772	0.00%
2020/02/26	41	32.35	12	32.35	32.35	29	17,513	0.17%
2020/02/25	35	32.64	14	32.71	32.70	21	17,201	0.12%
2020/02/24	45	32.77	25	32.74	32.70	20	17,097	0.12%
2020/02/21	11	33.49	53	33.39	33.20	-42	16,873	-0.25%
2020/02/20	35	33.59	46	33.47	33.60	-11	16,748	-0.07%
2020/02/19	11.5	33.20	78	33.32	33.45	-66.5	16,456	-0.40%
2020/02/18	5	32.84	20.2	32.78	32.90	-15.2	16,293	-0.09%
2020/02/17	0.1	32.55	22	32.41	32.50	-21.9	16,146	-0.14%
2020/02/14	0	0.00	3	32.25	32.30	-3	16,131	-0.02%
2020/02/13	0	0.00	15	32.15	32.20	-15	16,231	-0.09%
2020/02/12	3	32.15	12	32.19	32.10	-9	16,323	-0.06%
2020/02/11	22	32.07	0	0.00	32.15	22	16,321	0.13%
2020/02/10	8	31.58	55	31.71	32.05	-47	16,367	-0.29%
2020/02/07	46.1	32.04	1	32.05	32.00	45.1	16,755	0.27%
2020/02/06	5	32.25	10	32.29	32.35	-5	16,688	-0.03%
2020/02/05	7.2	31.91	5	32.00	32.00	2.2	16,648	0.01%
2020/02/04	5	31.68	16	31.96	31.80	-11	16,630	-0.07%
2020/02/03	25.2	31.32	40	31.48	31.60	-14.8	16,721	-0.09%
2020/01/31	3	31.72	29	31.75	31.55	-26	16,535	-0.16%
2020/01/30	26.1	31.59	30	31.77	31.20	-3.9	16,247	-0.02%
2020/01/20	0.2	32.35	5	32.33	32.35	-4.8	15,492	-0.03%
2020/01/17	0	0.00	13	32.01	32.10	-13	15,325	-0.08%
2020/01/16	0	0.00	11.2	31.80	31.95	-11.2	15,394	-0.07%
2020/01/15	9.4	31.75	15	31.97	31.80	-5.6	15,375	-0.04%
2020/01/14	26	31.86	20	31.95	32.00	6	15,350	0.04%
2020/01/13	15	31.30	29	31.45	31.70	-14	15,252	-0.09%
2020/01/10	0.2	31.00	47	31.05	30.95	-46.9	15,099	-0.31%
2020/01/09	11.5	30.82	11	30.90	30.90	0.5	15,035	0.00%
2020/01/08	1	30.55	11	30.74	30.70	-10	15,052	-0.07%
2020/01/07	4	30.60	5	30.65	30.60	-1	14,864	-0.01%
2020/01/06	7	30.60	0	0.00	30.60	7	14,981	0.05%
2020/01/03	1	30.65	6.1	30.76	30.80	-5.1	15,003	-0.03%
2020/01/02	22.5	30.62	0	0.00	30.60	22.5	15,216	0.15%
2019/12/31	21	30.65	7	30.66	30.60	14	15,258	0.09%
2019/12/30	7	30.77	0	0.00	30.70	7	15,345	0.05%
2019/12/27	8	30.86	22	30.85	30.90	-14	15,333	-0.09%
2019/12/26	3	30.80	1	30.80	30.80	2	15,422	0.01%
2019/12/25	0	0.00	2	30.85	30.80	-2	15,681	-0.01%
2019/12/24	0	0.00	6.1	30.80	30.80	-6.1	15,836	-0.04%
2019/12/23	0	0.00	5.2	30.74	30.85	-5.2	15,945	-0.03%
2019/12/20	2	30.53	11	30.65	30.55	-9	16,260	-0.06%
2019/12/19	2	30.45	3	30.60	30.55	-1	16,133	-0.01%
2019/12/18	24.2	30.64	7	30.61	30.65	17.2	16,133	0.11%
2019/12/17	3	30.40	0	0.00	30.65	3	16,336	0.02%
2019/12/16	4	30.34	1	30.45	30.35	3	16,211	0.02%
2019/12/12	3	30.08	1	30.30	30.15	2	16,064	0.01%
2019/12/11	6	30.09	168	30.05	30.10	-162	16,055	-1.01%	大賣/鉅額交易
2019/12/06	3	30.05	0	0.00	30.05	3	16,466	0.02%
2019/12/05	7	30.11	1.5	30.15	30.15	5.5	16,599	0.03%
2019/12/04	9	30.05	0	0.00	30.15	9	16,578	0.05%
2019/12/03	19	30.08	0	0.00	30.05	19	16,642	0.11%
2019/12/02	1	30.15	1.1	30.21	30.30	-0.1	16,547	0.00%
2019/11/29	2	30.40	0	0.00	30.30	2	16,468	0.01%
2019/11/28	1	30.60	0	0.00	30.65	1	16,479	0.01%
2019/11/27	0	0.00	1	30.65	30.70	-1	16,664	-0.01%
2019/11/26	5	30.56	0	0.00	30.40	5	16,621	0.03%
2019/11/25	1	30.40	0	0.00	30.40	1	16,148	0.01%
2019/11/22	1	30.40	0	0.00	30.40	1	16,448	0.01%
2019/11/21	2	30.35	2	30.45	30.35	0	16,594	0.00%
2019/11/20	30	30.60	6	30.59	30.65	24	16,477	0.15%
2019/11/19	6	30.59	5	30.70	30.70	1	16,477	0.01%
2019/11/18	4.1	30.50	1	30.50	30.70	3.1	16,572	0.02%
2019/11/15	8	30.56	0	0.00	30.55	8	16,729	0.05%
2019/11/14	5	30.45	0	0.00	30.40	5	16,841	0.03%
2019/11/13	22	30.51	2	30.55	30.50	20	17,151	0.12%
2019/11/12	1	30.60	5	30.60	30.60	-4	17,373	-0.02%
2019/11/11	9	30.22	0	0.00	30.40	9	17,674	0.05%
2019/11/08	3	30.50	2	30.50	30.50	1	18,089	0.01%
2019/11/07	13	30.51	10	30.68	30.50	3	18,872	0.02%
2019/11/06	31.1	30.70	28	30.64	30.65	3.1	19,094	0.02%
2019/11/04	5	29.70	1	29.75	29.95	4	19,042	0.02%
2019/11/01	7	29.67	0	0.00	29.65	7	19,112	0.04%
2019/10/31	5	29.90	4	29.96	29.90	1	19,414	0.01%
2019/10/30	3.1	29.80	8	29.73	29.85	-4.9	19,400	-0.03%
2019/10/29	3	29.60	20	29.60	29.70	-17	19,753	-0.09%
2019/10/28	6	29.50	1	29.50	29.60	5	19,838	0.03%
2019/10/25	6	29.39	3	29.43	29.45	3	19,854	0.02%
2019/10/24	7	29.29	2	29.30	29.45	5	19,868	0.03%
2019/10/23	2	29.15	6	29.19	29.20	-4	19,771	-0.02%
2019/10/22	8	29.07	0	0.00	29.15	8	19,743	0.04%
2019/10/21	1	29.01	6	29.20	29.20	-5	19,615	-0.03%
2019/10/18	17	29.04	0	0.00	29.10	17	19,606	0.09%
2019/10/17	1	29.15	2	29.20	29.25	-1	19,485	-0.01%
2019/10/16	2	29.08	3	29.10	29.15	-1	19,500	-0.01%
2019/10/15	9	29.04	1	29.15	29.15	8	19,569	0.04%
2019/10/14	33	29.04	1	29.00	29.15	32	19,601	0.16%
2019/10/09	5	29.05	1	29.05	29.00	4	19,613	0.02%
2019/10/08	11	29.19	2	29.25	29.10	9	19,571	0.05%
2019/10/07	5	28.90	2	28.95	28.95	3	19,389	0.02%
2019/10/04	1	28.70	0	0.00	28.85	1	19,455	0.01%
2019/10/03	4	28.69	0	0.00	28.75	4	19,455	0.02%
2019/10/02	1	28.85	2	28.90	28.80	-1	19,478	-0.01%
2019/10/01	20	28.87	3	28.75	28.75	17	19,415	0.09%
2019/09/27	17	28.75	10	28.75	28.75	7	19,232	0.04%
2019/09/26	5	28.80	3	28.80	28.80	2	19,260	0.01%
2019/09/25	32	28.84	0	0.00	28.80	32	19,385	0.17%
2019/09/24	45	29.08	0	0.00	29.05	45	19,224	0.23%
2019/09/23	14	29.17	0	0.00	29.20	14	19,350	0.07%
2019/09/20	34	29.19	0	0.00	29.30	34	19,626	0.17%
2019/09/19	0	0.00	1	29.45	29.45	-1	19,377	-0.01%
2019/09/18	0	0.00	3	29.37	29.55	-3	19,510	-0.02%
2019/09/17	6	29.11	3	29.20	29.20	3	19,701	0.02%
2019/09/16	29.1	29.21	1	29.20	29.20	28.1	20,392	0.14%
2019/09/12	1	29.30	0	0.00	29.30	1	20,694	0.00%
2019/09/11	24	29.35	100	29.25	29.50	-76	21,060	-0.36%
2019/09/10	8.1	29.41	6	29.53	29.55	2.1	21,221	0.01%
2019/09/09	1	29.10	25	29.09	29.20	-24	21,156	-0.11%
2019/09/06	7	28.76	4	28.66	28.80	3	21,301	0.01%
2019/09/05	31	28.53	0	0.00	28.55	31	21,661	0.14%
2019/09/04	11	28.37	0	0.00	28.45	11	22,301	0.05%
2019/09/03	12	28.39	0	0.00	28.35	12	22,509	0.05%
2019/09/02	20	28.47	0	0.00	28.45	20	22,721	0.09%
2019/08/30	0	0.00	1	28.40	28.75	-1	22,936	0.00%
2019/08/29	104	28.00	0	28.10	28.00	104	22,941	0.45%	大買/鉅額交易
2019/08/28	2	28.05	0	0.00	28.05	2	23,100	0.01%
2019/08/27	25	27.98	0	0.00	28.00	25	23,257	0.11%
2019/08/26	7	27.99	0	0.00	27.95	7	23,248	0.03%
2019/08/22	1	28.15	0	0.00	28.25	1	23,283	0.00%
2019/08/21	9	28.26	0	0.00	28.15	9	23,701	0.04%
2019/08/20	3	28.38	0	0.00	28.50	3	23,502	0.01%
2019/08/19	4	28.35	20	28.40	28.30	-16	23,381	-0.07%
2019/08/16	18	27.93	2.4	27.91	28.25	15.6	23,513	0.07%
2019/08/15	3.1	27.89	6	27.81	27.90	-2.9	23,240	-0.01%
2019/08/14	58	28.33	0	0.00	28.20	58	23,212	0.25%
2019/08/13	92	28.65	42	28.66	28.50	50	23,053	0.22%
2019/08/12	311	29.20	2	29.15	29.00	309	22,833	1.35%	大買/鉅額交易
2019/08/08	18	31.05	5	30.90	31.10	13	22,233	0.06%
2019/08/07	25	31.18	3.1	31.59	31.05	21.9	22,093	0.10%
2019/08/06	41	31.38	2	31.00	31.25	39	22,132	0.18%
2019/08/05	0.1	31.40	1	31.30	31.25	-0.9	22,003	0.00%
2019/08/02	11	31.17	11	31.28	31.35	0	22,128	0.00%
2019/08/01	3	31.75	21	31.80	31.65	-18	22,028	-0.08%
2019/07/31	28	31.93	11	32.19	32.10	17	21,946	0.08%
2019/07/30	1	32.00	20	32.13	32.10	-19	21,658	-0.09%
2019/07/29	35	32.24	0	0.00	32.10	35	21,752	0.16%
2019/07/26	0	0.00	15	32.30	32.30	-15	21,903	-0.07%
2019/07/25	11	32.35	14	32.46	32.25	-3	22,377	-0.01%
2019/07/24	0	0.00	7	32.09	32.20	-7	22,589	-0.03%
2019/07/23	0	0.00	10	32.10	32.10	-10	22,739	-0.04%
2019/07/22	0	0.00	164	32.00	31.90	-164	22,798	-0.72%	大賣/鉅額交易
2019/07/19	1	31.85	30	31.90	31.85	-29	22,797	-0.13%
2019/07/18	21	31.58	20	31.83	31.85	1	23,066	0.00%
2019/07/17	25.2	31.60	41	31.69	31.90	-15.8	23,059	-0.07%
2019/07/16	0	0.00	20	31.88	31.95	-20	22,928	-0.09%
2019/07/15	16	31.74	15.2	31.90	31.70	0.8	22,826	0.00%
2019/07/12	0	0.00	1	31.95	31.85	-1	22,620	0.00%
2019/07/11	0	0.00	10	31.95	31.85	-10	22,634	-0.04%
2019/07/10	0.4	31.60	2	31.70	31.60	-1.6	22,638	-0.01%
2019/07/09	0	0.00	4	31.50	31.60	-4	22,627	-0.02%
2019/07/08	20	31.35	0	0.00	31.40	20	22,549	0.09%
2019/07/05	0.7	31.35	3	31.38	31.40	-2.3	22,446	-0.01%
2019/07/04	22	31.15	0	0.00	31.20	22	22,666	0.10%
2019/07/02	0	0.00	68	31.13	31.05	-68	22,795	-0.30%
2019/07/01	0	0.00	45	31.00	30.90	-45	22,694	-0.20%
2019/06/28	2	30.85	0	0.00	30.90	2	22,507	0.01%
2019/06/27	22.1	30.85	0	0.00	30.85	22.1	22,245	0.10%
2019/06/26	2	31.00	1	31.00	31.05	1	22,033	0.00%
2019/06/25	0	0.00	1	31.00	30.95	-1	21,987	0.00%
2019/06/24	6	30.88	3	30.95	30.85	3	21,819	0.01%
2019/06/21	28	30.99	5	30.80	30.80	23	21,499	0.11%
2019/06/20	0	0.00	5	31.45	31.50	-5	20,930	-0.02%
2019/06/18	5	30.60	0.5	30.80	30.80	4.5	20,233	0.02%
2019/06/17	3	30.75	0	0.00	30.70	3	20,085	0.01%
2019/06/14	50	30.65	1	30.55	30.65	49	20,083	0.24%
2019/06/13	33	30.52	43	30.67	30.60	-10	20,010	-0.05%
2019/06/12	25	30.60	6	30.33	30.70	19	19,695	0.10%
2019/06/11	8	31.41	6	31.53	31.30	2	18,985	0.01%
2019/06/10	20	31.65	30	31.94	31.95	-10	18,680	-0.05%
2019/06/06	0	0.00	37	31.54	31.70	-37	18,549	-0.20%
2019/06/05	4	30.90	43	30.90	30.90	-39	18,270	-0.21%
2019/06/04	2	31.00	0	0.00	30.90	2	18,096	0.01%
2019/06/03	0	0.00	8.2	30.89	31.00	-8.2	17,959	-0.05%
2019/05/31	2	30.55	5	31.00	31.00	-3	17,916	-0.02%
2019/05/29	0	0.00	5	30.33	30.55	-5	18,085	-0.03%
2019/05/28	1	30.35	0	0.00	30.25	1	18,192	0.01%
2019/05/27	3	30.48	0	0.00	30.50	3	17,988	0.02%
2019/05/24	0	0.00	10	30.60	30.50	-10	18,165	-0.06%
2019/05/23	72	30.03	70	30.50	30.55	2	18,274	0.01%
2019/05/22	0	30.45	0	0.00	30.45	0	18,092	0.00%
2019/05/21	2	30.60	4	30.64	30.65	-2	18,227	-0.01%
2019/05/20	11	30.35	10	30.33	30.40	1	17,962	0.01%
2019/05/17	5	30.00	10	30.05	30.00	-5	17,796	-0.03%
2019/05/16	2	29.70	0	0.00	29.55	2	17,596	0.01%
2019/05/15	0	0.00	2	29.75	29.70	-2	17,459	-0.01%
2019/05/14	6	29.53	4	29.61	29.50	2	17,380	0.01%
2019/05/13	136	29.42	29	29.45	29.50	107	17,245	0.62%	大買/鉅額交易
2019/05/10	30	29.76	7	29.81	29.60	23	17,433	0.13%
2019/05/09	45	30.14	1	29.95	29.90	44	17,412	0.25%
2019/05/08	22	30.15	21	30.41	30.50	1	17,396	0.01%
2019/05/07	2	30.55	68.4	30.50	30.50	-66.4	17,436	-0.38%
2019/05/06	40	29.94	37	29.93	30.05	3	17,395	0.02%
2019/05/03	21	30.05	62	30.08	30.05	-41	17,439	-0.24%
2019/05/02	1	30.05	119	29.97	30.10	-118	17,252	-0.68%	大賣/鉅額交易
2019/04/30	4	29.44	15	29.53	29.65	-11	16,808	-0.07%
2019/04/29	0	0.00	45	29.16	29.35	-45	16,658	-0.27%
2019/04/26	20.1	28.85	3	28.95	28.95	17.1	16,516	0.10%
2019/04/25	7	28.73	15	28.79	28.75	-8	16,398	-0.05%
2019/04/24	11	28.51	2	28.60	28.65	9	16,312	0.06%
2019/04/22	6	28.03	0	0.00	28.00	6	16,027	0.04%
2019/04/19	3	28.12	0	0.00	28.15	3	16,046	0.02%
2019/04/18	0	0.00	3	28.18	28.20	-3	16,242	-0.02%
2019/04/17	10	28.10	0	0.00	28.10	10	16,409	0.06%
2019/04/16	12	28.11	0	0.00	28.10	12	16,425	0.07%
2019/04/15	1	28.25	0	0.00	28.20	1	16,438	0.01%
2019/04/12	16	28.26	88	28.20	28.30	-72	16,410	-0.44%
2019/04/11	23	28.22	10	28.20	28.25	13	16,431	0.08%
2019/04/10	16	28.17	0	0.00	28.15	16	16,534	0.10%
2019/04/09	21	28.10	0	0.00	28.20	21	16,663	0.13%
2019/04/08	5	28.00	0	0.00	28.05	5	16,645	0.03%
2019/04/03	1	28.05	10	28.00	28.00	-9	16,611	-0.05%
2019/04/02	20	27.95	0	0.00	27.85	20	16,496	0.12%
2019/04/01	3	27.98	0	0.00	27.90	3	16,481	0.02%
2019/03/29	5	27.90	1	27.90	28.05	4	16,330	0.02%
2019/03/26	0	0.00	11	27.89	28.00	-11	16,111	-0.07%
2019/03/25	7	27.76	0	0.00	27.75	7	16,287	0.04%
2019/03/22	0	0.00	7	28.10	28.00	-7	16,101	-0.04%
2019/03/20	1.7	27.89	3	27.93	28.00	-1.3	16,231	-0.01%
2019/03/19	8	28.03	28	28.00	28.00	-20	16,172	-0.12%
2019/03/18	5	27.75	8	27.73	27.85	-3	16,023	-0.02%
2019/03/15	0	0.00	3	27.45	27.45	-3	15,856	-0.02%
2019/03/14	42	27.21	3	27.35	27.30	39	15,768	0.25%
2019/03/13	5	27.30	0	0.00	27.45	5	15,832	0.03%
2019/03/12	5	27.37	2	27.48	27.30	3	15,798	0.02%
2019/03/11	0	0.00	7	27.17	27.25	-7	15,839	-0.04%
2019/03/08	0	0.00	2	27.05	27.00	-2	15,902	-0.01%
2019/03/07	1	27.05	1	27.05	27.10	0	16,728	0.00%
2019/03/06	9	27.03	0	0.00	27.10	9	17,037	0.05%
2019/03/05	11	26.96	1	27.00	26.95	10	17,039	0.06%
2019/03/04	8	26.97	10	27.05	27.00	-2	16,936	-0.01%
2019/02/27	2	27.10	5	27.10	27.25	-3	16,644	-0.02%
2019/02/26	0	0.00	1	27.00	27.00	-1	16,619	-0.01%
2019/02/25	1	26.95	0	0.00	27.10	1	16,504	0.01%
2019/02/22	5	26.92	0	0.00	26.95	5	16,466	0.03%
2019/02/20	0	0.00	1	26.90	26.95	-1	16,593	-0.01%
2019/02/19	2	26.80	6	26.82	26.80	-4	16,571	-0.02%
2019/02/18	0	0.00	11	26.70	26.70	-11	16,645	-0.07%
2019/02/15	42	26.50	1	26.65	26.40	41	16,674	0.25%
2019/02/14	3	26.60	0	0.00	26.50	3	16,770	0.02%
2019/02/13	11	26.55	0	0.00	26.55	11	16,785	0.07%
2019/02/12	0	0.00	10	26.70	26.55	-10	16,730	-0.06%
2019/02/11	34	26.55	4	26.50	26.40	30	16,685	0.18%
2019/01/30	10	26.80	5	26.85	26.60	5	16,491	0.03%
2019/01/29	0	0.00	27	26.58	26.70	-27	16,256	-0.17%
2019/01/24	0	0.00	8	26.57	26.60	-8	15,898	-0.05%
2019/01/23	0	0.00	61	26.55	26.60	-61	16,049	-0.38%
2019/01/22	0	0.00	16	26.33	26.45	-16	16,113	-0.10%
2019/01/21	0	0.00	3	26.28	26.25	-3	16,210	-0.02%
2019/01/18	0	0.00	11	26.20	26.10	-11	16,482	-0.07%
2019/01/17	4	26.00	0	0.00	26.10	4	16,897	0.02%
2019/01/16	0	0.00	1	26.05	26.00	-1	17,356	-0.01%
2019/01/15	0	0.00	33	26.15	26.20	-33	17,575	-0.19%
2019/01/14	5	25.91	0	0.00	26.05	5	17,578	0.03%
2019/01/11	1	25.95	0	0.00	26.00	1	17,840	0.01%
2019/01/10	0	0.00	7.2	26.03	26.10	-7.2	17,949	-0.04%
2019/01/09	20	25.80	5	25.85	25.85	15	17,956	0.08%
2019/01/08	2	25.53	1	25.65	25.50	1	17,927	0.01%
2019/01/07	1	25.55	0.4	25.65	25.60	0.6	18,343	0.00%
2019/01/02	30	25.52	6	25.60	25.45	24	20,340	0.12%
2018/12/28	45	25.29	11	25.89	25.95	34	20,647	0.16%
2018/12/27	33	25.30	1	25.30	25.30	32	20,720	0.15%
2018/12/26	5	25.28	2	25.40	25.25	3	21,011	0.01%
2018/12/25	16	25.35	0	0.00	25.35	16	21,122	0.08%
2018/12/24	5	25.47	0	0.00	25.50	5	21,339	0.02%
2018/12/22	0	0.00	52	25.55	25.60	-52	21,604	-0.24%
2018/12/21	1	25.55	0	0.00	25.65	1	22,143	0.00%
2018/12/20	26	25.60	0	0.00	25.70	26	22,310	0.12%
2018/12/19	12	25.54	0	0.00	25.70	12	22,511	0.05%
2018/12/18	29	25.51	10	25.80	25.60	19	22,698	0.08%
2018/12/17	2	25.73	3	25.73	25.80	-1	22,947	0.00%
2018/12/14	10	25.55	0	0.00	25.65	10	23,284	0.04%
2018/12/13	0	0.00	2	25.70	25.70	-2	23,436	-0.01%
2018/12/12	17	25.65	55	25.90	25.70	-38	23,792	-0.16%
2018/12/11	5	25.59	5	25.65	25.75	0	24,002	0.00%
2018/12/10	34	25.60	6	25.65	25.65	28	24,024	0.12%
2018/12/07	1	25.75	0	0.00	25.85	1	24,023	0.00%
2018/12/06	32.4	25.80	11.4	25.80	25.80	20.9	24,082	0.09%
2018/12/05	2	25.90	25	25.91	25.85	-23	24,095	-0.10%
2018/12/04	1	25.95	2	25.95	26.05	-1	24,225	0.00%
2018/12/03	9	25.83	1	25.85	25.85	8	24,131	0.03%
2018/11/30	36	25.70	0	0.00	25.60	36	24,032	0.15%
2018/11/29	28	25.88	0	0.00	25.75	28	23,252	0.12%
2018/11/28	2	26.03	0	0.00	26.15	2	22,946	0.01%
2018/11/27	107.4	26.11	3	26.00	25.95	104.4	22,729	0.46%	大買/鉅額交易
2018/11/26	30	26.10	200	26.31	26.15	-170	22,667	-0.75%	大賣/鉅額交易
2018/11/23	0	0.00	2	26.25	26.25	-2	22,549	-0.01%
2018/11/22	112	26.11	0	0.00	26.20	112	22,506	0.50%	大買/鉅額交易
2018/11/21	25	26.23	2	26.20	26.30	23	22,388	0.10%
2018/11/20	3	26.30	0	0.00	26.30	3	22,244	0.01%
2018/11/19	65	26.45	6	26.45	26.50	59	22,089	0.27%
2018/11/16	0	0.00	5	26.50	26.50	-5	22,013	-0.02%
2018/11/15	20	26.43	5	26.50	26.40	15	21,940	0.07%
2018/11/14	1	26.35	6	26.40	26.50	-5	21,871	-0.02%
2018/11/13	9	26.35	20	26.40	26.50	-11	21,913	-0.05%
2018/11/12	1	26.50	0	0.00	26.50	1	21,719	0.00%
2018/11/09	14	26.34	0	0.00	26.45	14	21,859	0.06%
2018/11/08	1	26.70	11	26.58	26.70	-10	22,021	-0.05%
2018/11/07	22	26.30	13	26.45	26.50	9	21,897	0.04%
2018/11/06	5	26.19	13	26.17	26.25	-8	21,965	-0.04%
2018/11/05	13	25.97	10	26.20	26.30	3	22,138	0.01%
2018/11/02	20	26.00	1	26.25	26.25	19	22,698	0.08%
2018/11/01	4	25.86	1	25.85	25.85	3	23,139	0.01%
2018/10/31	1	25.80	27	25.91	26.15	-26	23,353	-0.11%
2018/10/30	4	25.35	0	0.00	25.45	4	23,252	0.02%
2018/10/29	18	25.18	0	0.00	25.30	18	23,454	0.08%
2018/10/26	19	25.31	1	25.45	25.35	18	23,616	0.08%
2018/10/25	12	25.53	3	25.58	25.55	9	23,399	0.04%
2018/10/24	30	25.71	36	25.99	26.00	-6	23,376	-0.03%
2018/10/23	6	26.16	0	0.00	26.20	6	23,147	0.03%
2018/10/22	2	26.13	1	26.20	26.15	1	23,096	0.00%
2018/10/19	3	26.12	1	26.45	26.25	2	23,034	0.01%
2018/10/18	26	26.35	0	0.00	26.35	26	22,901	0.11%
2018/10/16	7	26.53	1	26.60	26.60	6	22,691	0.03%
2018/10/15	4	26.55	0	0.00	26.55	4	22,510	0.02%
2018/10/12	3	26.53	8	26.78	27.00	-5	22,004	-0.02%
2018/10/11	9	26.69	63	26.63	26.50	-54	21,453	-0.25%
2018/10/09	11	27.60	9	27.64	27.55	2	20,649	0.01%
2018/10/08	0	0.00	8	26.99	27.00	-8	20,075	-0.04%
2018/10/05	37	26.75	0	0.00	26.80	37	19,678	0.19%
2018/10/04	6	27.08	0	0.00	27.30	6	19,341	0.03%
2018/10/03	10	27.11	0	0.00	27.10	10	18,905	0.05%
2018/09/28	1	27.35	30	27.25	27.50	-29	18,618	-0.16%
2018/09/26	3	27.18	0	0.00	27.30	3	17,944	0.02%
2018/09/25	1	27.30	0	0.00	27.30	1	17,847	0.01%
2018/09/21	1	27.05	12	27.12	27.15	-11	17,691	-0.06%
2018/09/20	5	27.04	0	0.00	27.00	5	17,642	0.03%
2018/09/19	1	26.85	14	26.93	27.00	-13	17,714	-0.07%
2018/09/18	0	0.00	73	26.66	26.80	-73	17,619	-0.41%
2018/09/17	20	26.20	54	26.31	26.40	-34	17,314	-0.20%
2018/09/14	40	26.05	0	0.00	25.95	40	17,104	0.23%
2018/09/13	20	26.00	0.3	26.10	26.10	19.7	17,261	0.11%
2018/09/12	0	0.00	1	25.90	26.00	-1	17,311	-0.01%
2018/09/11	21	25.90	0	0.00	26.00	21	17,518	0.12%
2018/09/10	0	0.00	1	25.90	25.80	-1	17,745	-0.01%
2018/09/07	1	25.70	0	0.00	25.90	1	18,061	0.01%
2018/09/06	1	25.60	40	25.84	25.90	-39	18,201	-0.21%
2018/09/05	22	25.80	2	25.80	25.70	20	18,304	0.11%
2018/09/04	2	26.00	10	26.03	26.05	-8	18,536	-0.04%
2018/08/31	2	25.70	0	0.00	25.80	2	18,988	0.01%
2018/08/29	41	25.87	0	0.00	25.85	41	19,301	0.21%
2018/08/28	42	25.90	0	0.00	25.90	42	19,401	0.22%
2018/08/27	5	25.85	0	0.00	25.80	5	19,541	0.03%
2018/08/24	6	25.98	0	0.00	26.00	6	19,728	0.03%
2018/08/22	5	25.85	0	0.00	25.95	5	21,190	0.02%
2018/08/21	0	0.00	1	25.75	25.85	-1	21,207	0.00%
2018/08/20	2	25.50	0	0.00	25.50	2	21,235	0.01%
2018/08/17	0	0.00	10	25.50	25.55	-10	21,188	-0.05%
2018/08/16	21	25.40	0	0.00	25.35	21	21,212	0.10%
2018/08/15	13	25.85	24	25.74	25.60	-11	20,984	-0.05%
2018/08/14	5	26.04	0	0.00	26.00	5	20,802	0.02%
2018/08/13	3	26.13	0	0.00	26.15	3	20,934	0.01%
2018/08/10	3	26.15	10	26.35	26.35	-7	20,884	-0.03%
2018/08/09	53	26.04	33	26.15	26.05	20	20,807	0.10%
2018/08/08	4	27.35	2	27.35	27.35	2	20,242	0.01%
2018/08/06	1	27.30	0	0.00	27.30	1	19,509	0.01%
2018/08/03	7	27.39	0	0.00	27.35	7	19,296	0.04%
2018/08/02	2	27.40	0	0.00	27.35	2	19,020	0.01%
2018/08/01	2.8	27.31	3	27.35	27.45	-0.2	18,801	0.00%
2018/07/31	0	0.00	1	27.30	27.25	-1	18,719	-0.01%
2018/07/27	2	27.35	0	0.00	27.25	2	18,238	0.01%
2018/07/25	0	0.00	5	27.24	27.20	-5	18,263	-0.03%
2018/07/24	0	0.00	3	27.00	27.10	-3	18,258	-0.02%
2018/07/23	2	26.95	1	27.05	26.95	1	18,223	0.01%
2018/07/20	10	26.95	0	0.00	26.90	10	18,258	0.05%
2018/07/18	0	0.00	10	27.00	27.00	-10	18,634	-0.05%
2018/07/16	4.5	26.87	11	27.05	26.80	-6.5	18,590	-0.03%
2018/07/12	0	0.00	12	26.85	26.85	-12	18,855	-0.06%
2018/07/11	15	26.48	0	0.00	26.55	15	18,861	0.08%
2018/07/05	42	26.49	0	0.00	26.50	42	18,587	0.23%
2018/07/03	22	26.40	0	0.00	26.40	22	18,823	0.12%
2018/07/02	22	26.60	1	26.50	26.50	21	18,808	0.11%
2018/06/29	2	26.28	4	26.83	26.90	-2	18,714	-0.01%
2018/06/28	2	26.38	1	26.50	26.30	1	18,358	0.01%
2018/06/26	1	26.70	2	26.70	26.65	-1	18,016	-0.01%
2018/06/25	0.7	26.60	0	0.00	26.55	0.7	17,988	0.00%
2018/06/22	7	26.60	1	26.70	26.60	6	17,990	0.03%
2018/06/20	1	26.35	0	0.00	26.60	1	17,816	0.01%
2018/06/19	10	26.42	0	26.50	26.35	10	17,676	0.06%
2018/06/15	4	26.55	0	0.00	26.75	4	17,378	0.02%
2018/06/14	1	26.70	0	0.00	26.60	1	17,050	0.01%
2018/06/13	1	26.85	0	0.00	26.75	1	16,862	0.01%
2018/06/12	15	26.78	0	0.00	26.75	15	16,992	0.09%
2018/06/11	14	26.90	0	0.00	26.95	14	16,674	0.08%
2018/06/08	6	27.02	0	0.00	27.10	6	16,438	0.04%
2018/06/07	1	27.25	1	27.30	27.35	0	16,439	0.00%
2018/06/06	0	0.00	5	27.45	27.40	-5	16,447	-0.03%
2018/06/05	0	0.00	46.5	27.30	27.35	-46.5	16,212	-0.29%
2018/06/04	1	27.05	6.5	27.03	27.10	-5.5	16,018	-0.03%
2018/06/01	0	0.00	7	26.40	26.70	-7	16,023	-0.04%
2018/05/31	0	0.00	6	26.30	26.25	-6	15,814	-0.04%
2018/05/30	34	26.45	0	0.00	26.35	34	14,888	0.23%
2018/05/29	3	27.00	15	26.88	26.90	-12	14,413	-0.08%
2018/05/22	0	0.00	5	26.90	26.80	-5	14,404	-0.03%
2018/05/21	0	0.00	12	26.96	27.00	-12	14,468	-0.08%
2018/05/17	10	26.45	41	26.60	26.45	-31	14,343	-0.22%
2018/05/15	3	26.37	0	0.00	26.30	3	14,371	0.02%
2018/05/14	0	0.00	3	26.55	26.50	-3	14,728	-0.02%
2018/05/11	2	26.30	9	26.38	26.40	-7	14,747	-0.05%
2018/05/09	0	0.00	10	26.30	26.15	-10	14,556	-0.07%
2018/05/08	1	26.10	1	26.15	26.20	0	14,534	0.00%
2018/05/07	10	25.85	0	0.00	26.00	10	14,407	0.07%
2018/05/04	11	25.89	0	0.00	25.80	11	14,377	0.08%
2018/05/03	0	0.00	1	26.15	26.10	-1	14,275	-0.01%
2018/05/02	0	0.00	1	26.25	26.25	-1	14,358	-0.01%
2018/04/30	0	0.00	6	26.25	26.25	-6	14,330	-0.04%
2018/04/25	0	0.00	17	25.96	26.00	-17	14,759	-0.12%
2018/04/24	0	0.00	116	25.99	25.90	-116	15,016	-0.77%	大賣/鉅額交易
2018/04/23	20	25.73	0	0.00	25.80	20	14,880	0.13%
2018/04/19	0	0.00	7	25.54	25.75	-7	15,333	-0.05%
2018/04/18	4	25.20	5	25.55	25.20	-1	15,220	-0.01%
2018/04/17	2	25.35	8	25.30	25.35	-6	15,217	-0.04%
2018/04/16	1	25.55	0	0.00	25.65	1	15,449	0.01%
2018/04/10	0	0.00	13	25.63	25.65	-13	15,774	-0.08%
2018/04/09	0	0.00	1	25.40	25.45	-1	15,749	-0.01%
2018/03/30	5	25.20	0	0.00	25.10	5	15,729	0.03%
2018/03/28	0.5	25.30	0	0.00	25.05	0.5	15,312	0.00%
2018/03/27	2	25.28	0	0.00	25.40	2	15,155	0.01%
2018/03/23	10	25.00	0	0.00	25.20	10	15,063	0.07%
2018/03/22	0	0.00	10	25.35	25.40	-10	15,035	-0.07%
2018/03/21	1	25.30	0	0.00	25.35	1	14,895	0.01%
2018/03/20	3	25.30	0	0.00	25.35	3	15,086	0.02%
2018/03/14	6	25.32	15	25.45	25.30	-9	14,896	-0.06%
2018/03/13	4	25.60	18	25.61	25.65	-14	14,951	-0.09%
2018/03/12	0	0.00	7	25.49	25.45	-7	14,878	-0.05%
2018/03/09	0	0.00	1	24.95	24.95	-1	14,827	-0.01%
2018/03/07	25	24.54	0	0.00	24.50	25	14,924	0.17%
2018/03/06	1	25.00	0	0.00	24.85	1	14,817	0.01%
2018/03/05	11	24.79	0	0.00	24.75	11	15,176	0.07%
2018/03/02	5	25.00	0	0.00	24.95	5	15,230	0.03%
2018/03/01	0	0.00	13.8	24.88	25.10	-13.8	15,275	-0.09%
2018/02/26	0	0.00	1	25.05	25.00	-1	15,119	-0.01%
2018/02/23	8	24.91	50	24.88	25.00	-42	15,098	-0.28%
2018/02/22	30	24.52	10	24.75	24.75	20	15,186	0.13%
2018/02/21	0	0.00	21	24.61	24.70	-21	15,238	-0.14%
2018/02/12	52.4	24.11	0	0.00	24.15	52.4	15,114	0.35%
2018/02/09	28	23.96	0	0.00	23.95	28	14,961	0.19%
2018/02/08	5	24.15	50	24.25	24.10	-45	14,808	-0.30%
2018/02/07	27	24.30	55	24.27	24.10	-28	14,746	-0.19%
2018/02/06	53	24.12	1	24.30	24.00	52	14,471	0.36%
2018/02/05	8	25.03	1.3	25.01	25.00	6.7	13,932	0.05%
2018/02/02	0	0.00	5.8	25.25	25.30	-5.8	13,770	-0.04%
2018/01/31	3	25.28	81	25.23	25.30	-78	13,708	-0.57%
2018/01/25	0	0.00	1	25.55	25.60	-1	13,758	-0.01%
2018/01/24	2	25.10	2	25.10	25.30	0	13,653	0.00%
2018/01/23	50	25.35	12.4	25.30	25.40	37.6	13,653	0.28%
2018/01/22	0	0.00	50	25.35	25.50	-50	13,529	-0.37%
2018/01/19	0	0.00	0.3	25.45	25.55	-0.3	13,456	0.00%
2018/01/18	6	25.59	25.1	25.78	25.80	-19.1	13,177	-0.14%
2018/01/17	2	25.70	1	25.90	25.85	1	12,768	0.01%
2018/01/16	0	0.00	2	25.98	25.85	-2	12,568	-0.02%
2018/01/15	0	0.00	12	25.73	25.95	-12	12,169	-0.10%
2018/01/11	4	25.25	2	25.38	25.40	2	11,784	0.02%
2018/01/10	0	0.00	26	25.30	25.35	-26	11,800	-0.22%
2018/01/09	0	0.00	1	25.05	25.00	-1	11,545	-0.01%
2018/01/08	0	0.00	4	25.03	25.15	-4	11,383	-0.04%
2018/01/05	10	24.60	27	24.78	24.90	-17	11,178	-0.15%
2018/01/04	0	0.00	7	24.45	24.60	-7	11,052	-0.06%
2018/01/03	1	24.40	21	24.38	24.50	-20	11,122	-0.18%
2018/01/02	0	0.00	13.3	24.19	24.20	-13.3	10,905	-0.12%