兆豐金 (2886)-兆豐-台中港券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.95
漲跌
▼0.05
漲幅
-0.13%
成交量
19,403張
產業
上市金融類股
2982人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	6	40.30	39.95	-6	17,077	-0.04%
2024/04/30	6	40.05	0.3	40.00	40.00	5.7	16,897	0.03%
2024/04/29	3.3	40.03	13	40.02	40.10	-9.7	16,832	-0.06%
2024/04/26	0	0.00	2.1	39.23	39.10	-2.1	16,610	-0.01%
2024/04/25	24.3	39.02	3	39.30	39.00	21.3	16,611	0.13%
2024/04/24	37.5	39.50	0	0.00	39.35	37.5	16,453	0.23%
2024/04/23	0	0.00	17	40.01	40.00	-17	16,372	-0.10%
2024/04/22	9.1	39.57	9.5	39.55	39.50	-0.4	16,309	0.00%
2024/04/19	94.3	38.53	3.1	38.68	38.70	91.2	16,021	0.57%
2024/04/18	3.4	39.04	1	39.10	39.20	2.4	15,430	0.02%
2024/04/17	2.1	39.08	4	39.10	39.00	-1.9	15,116	-0.01%
2024/04/16	4.9	39.30	1	39.40	39.10	3.9	14,986	0.03%
2024/04/15	3.6	39.90	0	0.00	39.80	3.6	14,717	0.02%
2024/04/12	1.3	39.95	1	40.05	39.95	0.3	14,705	0.00%
2024/04/11	1.5	40.11	0.9	40.10	40.15	0.6	14,626	0.00%
2024/04/10	10	40.45	46	40.50	40.50	-36	14,593	-0.25%
2024/04/09	6.2	40.22	5	40.17	40.40	1.2	14,693	0.01%
2024/04/08	6.1	39.91	1.3	40.00	40.00	4.8	14,704	0.03%
2024/04/03	53.7	39.85	5.4	40.00	39.75	48.3	14,680	0.33%
2024/04/02	5.3	40.39	19.5	40.40	40.30	-14.2	14,540	-0.10%
2024/04/01	3.2	40.78	10.6	40.71	40.65	-7.4	14,572	-0.05%
2024/03/29	0	0.00	1.5	40.35	40.55	-1.5	14,511	-0.01%
2024/03/28	3.2	40.22	0	40.20	40.25	3.2	14,565	0.02%
2024/03/27	0.4	40.46	10.1	40.53	40.50	-9.7	14,727	-0.07%
2024/03/26	24.4	40.53	11.4	40.46	40.55	13.1	15,005	0.09%
2024/03/25	0.2	40.05	7	39.87	40.00	-6.8	15,195	-0.05%
2024/03/22	6.2	40.16	3	40.50	40.10	3.1	15,405	0.02%
2024/03/21	0	40.45	27	40.38	40.60	-27	15,569	-0.17%
2024/03/20	0.1	40.55	4	40.44	40.15	-3.9	15,648	-0.02%
2024/03/19	2	40.25	1	40.30	40.20	1	15,610	0.01%
2024/03/18	8.6	40.51	9	40.60	40.60	-0.4	15,526	0.00%
2024/03/15	4.4	40.49	22.5	40.37	40.90	-18.1	15,449	-0.12%
2024/03/14	3.5	40.78	14	40.70	40.90	-10.5	15,200	-0.07%
2024/03/13	6.5	40.05	14.6	40.16	40.40	-8.1	15,074	-0.05%
2024/03/12	18.5	39.94	21.1	40.00	39.95	-2.6	14,927	-0.02%
2024/03/11	0.1	39.90	36	39.92	39.80	-35.9	14,916	-0.24%
2024/03/08	1	39.75	22.7	39.71	39.90	-21.7	14,852	-0.15%
2024/03/07	0.1	39.30	58	39.40	39.30	-57.9	14,753	-0.39%
2024/03/06	1.1	39.38	21.1	39.38	39.40	-20	14,805	-0.14%
2024/03/05	1.8	38.97	6.3	39.03	39.05	-4.5	15,071	-0.03%
2024/03/04	5	38.40	8	38.80	38.80	-3	15,081	-0.02%
2024/03/01	1.2	38.62	1.1	38.79	38.55	0.1	15,193	0.00%
2024/02/29	1	38.70	50.7	38.56	38.70	-49.7	15,352	-0.32%
2024/02/27	17	38.25	8.3	38.30	38.20	8.7	15,108	0.06%
2024/02/26	2.4	38.19	3.7	38.28	38.15	-1.3	15,073	-0.01%
2024/02/23	7	38.38	2	38.48	38.30	5	15,106	0.03%
2024/02/22	2	38.40	32.7	38.48	38.55	-30.7	15,450	-0.20%
2024/02/21	25	38.48	6.2	38.35	38.35	18.8	15,496	0.12%
2024/02/20	0.9	38.44	8	38.52	38.60	-7.1	15,621	-0.05%
2024/02/19	0.2	38.18	21	38.28	38.40	-20.8	15,715	-0.13%
2024/02/16	3.5	37.89	6	37.99	37.90	-2.5	15,935	-0.02%
2024/02/15	50.3	37.65	12.2	37.89	37.80	38.1	15,919	0.24%
2024/02/05	10.3	37.66	4	37.74	37.60	6.3	15,773	0.04%
2024/02/02	28	37.77	6.3	37.87	37.90	21.7	15,618	0.14%
2024/02/01	16.8	37.74	39.2	37.74	37.90	-22.4	15,619	-0.14%
2024/01/31	12.2	37.63	107.2	37.63	37.65	-95	15,520	-0.61%	大賣/
2024/01/30	28.7	38.08	0	0.00	37.90	28.7	15,321	0.19%
2024/01/29	2.1	38.44	1	38.50	38.35	1.1	15,388	0.01%
2024/01/26	1.1	37.71	1	38.35	38.35	0.1	15,517	0.00%
2024/01/25	1.1	37.81	12	37.96	37.80	-10.9	15,589	-0.07%
2024/01/24	2.3	37.90	5	38.00	37.85	-2.7	15,625	-0.02%
2024/01/23	12.1	37.98	1	38.00	37.85	11.1	15,667	0.07%
2024/01/22	3	38.07	12	38.14	38.10	-9	15,724	-0.06%
2024/01/19	1.2	37.61	9.3	37.51	37.90	-8.1	15,657	-0.05%
2024/01/18	1.4	37.77	0.5	38.00	37.80	0.9	15,700	0.01%
2024/01/17	52.5	37.88	7	37.52	37.30	45.5	15,688	0.29%
2024/01/16	6.5	38.45	5	38.70	38.60	1.5	15,125	0.01%
2024/01/15	0.1	39.10	8	39.16	38.90	-7.9	15,031	-0.05%
2024/01/12	23.2	38.77	15	39.00	39.05	8.2	15,260	0.05%
2024/01/11	0	0.00	2.6	39.38	39.20	-2.6	15,369	-0.02%
2024/01/10	0.3	39.30	2	39.25	39.35	-1.7	15,431	-0.01%
2024/01/09	5.1	39.45	7	39.48	39.45	-1.9	15,441	-0.01%
2024/01/08	5.7	39.42	5	39.34	39.45	0.7	15,490	0.00%
2024/01/05	1.3	39.00	2.1	39.12	38.95	-0.8	15,419	0.00%
2024/01/04	6.5	38.71	13	38.84	38.75	-6.5	15,640	-0.04%
2024/01/03	15.8	38.68	1	38.75	38.65	14.8	16,112	0.09%
2024/01/02	1	39.20	2	39.08	39.30	-1	16,065	-0.01%
2023/12/29	11.1	38.97	12	39.18	39.20	-0.9	16,218	-0.01%
2023/12/28	0.1	39.00	2	39.10	39.20	-2	16,447	-0.01%
2023/12/27	4.5	38.81	0.4	39.00	39.00	4.1	16,501	0.02%
2023/12/26	1	38.75	0	38.80	38.80	1	16,510	0.01%
2023/12/25	0.2	38.45	1.3	38.60	38.80	-1.1	16,545	-0.01%
2023/12/22	14.2	38.16	10	38.20	38.35	4.2	16,552	0.03%
2023/12/21	15.4	38.34	10.1	38.35	38.30	5.4	16,414	0.03%
2023/12/20	12.8	38.73	1	38.85	38.75	11.8	16,221	0.07%
2023/12/19	36	38.90	5	39.15	39.15	31	15,937	0.19%
2023/12/18	2.4	39.09	12	39.02	39.05	-9.6	15,851	-0.06%
2023/12/15	1.1	39.46	3.2	39.52	39.35	-2.1	15,632	-0.01%
2023/12/14	12	39.25	19	39.46	39.55	-7	15,426	-0.05%
2023/12/13	3.1	38.82	0	0.00	38.90	3.1	15,271	0.02%
2023/12/12	2.1	38.88	2.2	39.17	39.30	-0.2	15,627	0.00%
2023/12/11	17.4	38.90	0.2	38.95	38.90	17.2	15,738	0.11%
2023/12/08	0.6	39.02	9.3	39.06	39.25	-8.7	15,673	-0.06%
2023/12/07	4	39.14	1	39.25	39.00	3	15,646	0.02%
2023/12/06	4.5	39.24	7	39.26	39.50	-2.5	15,568	-0.02%
2023/12/05	4.3	38.71	0	0.00	38.95	4.3	15,451	0.03%
2023/12/04	5.2	38.90	9.2	38.95	39.00	-4	15,441	-0.03%
2023/12/01	29.1	38.73	1	38.80	38.65	28.1	15,390	0.18%
2023/11/30	1.1	39.31	1	39.40	39.50	0	15,252	0.00%
2023/11/29	2	39.48	10	39.50	39.15	-8	14,752	-0.05%
2023/11/28	3.3	39.76	0	0.00	39.65	3.3	14,596	0.02%
2023/11/27	5.1	39.69	10	39.88	39.50	-4.9	14,793	-0.03%
2023/11/24	2.1	39.65	1	39.70	39.50	1.1	14,710	0.01%
2023/11/22	3	39.82	0.3	39.80	39.85	2.7	14,889	0.02%
2023/11/21	1	39.68	29.3	39.72	39.85	-28.3	14,979	-0.19%
2023/11/20	0.4	39.25	1	39.00	39.20	-0.6	14,849	0.00%
2023/11/17	3	39.32	24.5	39.31	39.20	-21.5	14,847	-0.15%
2023/11/16	0.2	38.95	18	39.08	39.20	-17.8	14,951	-0.12%
2023/11/15	3	38.82	12.3	38.75	38.90	-9.3	14,922	-0.06%
2023/11/14	1	38.40	3.1	38.50	38.55	-2.1	14,816	-0.01%
2023/11/13	1.1	38.70	0.2	38.48	38.50	0.9	15,132	0.01%
2023/11/10	2.3	38.48	2.1	38.45	38.40	0.3	15,575	0.00%
2023/11/09	1	38.50	2	38.65	38.60	-1	15,772	-0.01%
2023/11/08	2.3	38.51	1	38.55	38.60	1.3	16,081	0.01%
2023/11/07	5.1	38.25	2.1	38.43	38.60	3	16,234	0.02%
2023/11/06	1.9	38.48	10.1	38.55	38.55	-8.2	16,788	-0.05%
2023/11/03	0	0.00	6	37.96	38.25	-6	17,039	-0.04%
2023/11/02	5	37.34	8.1	37.50	37.80	-3.1	17,100	-0.02%
2023/11/01	3	36.45	3	36.52	36.65	0	17,099	0.00%
2023/10/31	1.1	36.65	6	36.75	36.70	-4.9	17,296	-0.03%
2023/10/30	4.7	36.49	6	36.70	36.55	-1.3	17,622	-0.01%
2023/10/27	0	0.00	1	36.95	36.95	-1	17,666	-0.01%
2023/10/26	6	36.35	2	36.50	36.40	4	17,770	0.02%
2023/10/25	23.8	36.91	10	37.05	36.85	13.8	17,731	0.08%
2023/10/24	2.4	37.07	2	36.88	37.25	0.4	17,783	0.00%
2023/10/23	5.1	37.13	2	37.20	37.10	3.1	17,845	0.02%
2023/10/20	6.3	37.42	0.1	37.45	37.50	6.2	17,753	0.03%
2023/10/19	7	38.26	1.1	38.50	38.35	5.9	17,724	0.03%
2023/10/18	2.4	38.77	2	38.70	38.85	0.3	17,835	0.00%
2023/10/17	1	38.60	6	38.53	38.75	-5	18,022	-0.03%
2023/10/16	2	38.68	7	38.60	38.80	-5	18,266	-0.03%
2023/10/13	0	0.00	3.1	38.39	38.50	-3.1	18,569	-0.02%
2023/10/12	1.2	38.77	8.8	38.54	38.95	-7.6	18,639	-0.04%
2023/10/11	1.6	38.39	24	38.14	38.50	-22.4	18,805	-0.12%
2023/10/06	1.1	37.31	3	37.35	37.50	-1.9	18,386	-0.01%
2023/10/05	2.1	37.26	1	37.40	37.50	1.1	18,464	0.01%
2023/10/04	12.7	36.99	1	36.90	36.85	11.7	18,375	0.06%
2023/10/03	0.4	37.60	0	0.00	37.65	0.4	18,307	0.00%
2023/10/02	10.1	37.41	6	37.60	37.60	4.1	18,383	0.02%
2023/09/28	12.3	37.60	3.7	37.71	37.70	8.6	18,603	0.05%
2023/09/27	4	37.54	0	37.70	37.70	4	18,683	0.02%
2023/09/26	0.1	37.90	0	0.00	37.85	0.1	18,699	0.00%
2023/09/25	0.1	37.95	2	37.93	38.00	-1.9	18,740	-0.01%
2023/09/22	0.1	37.70	0	37.80	37.80	0.1	18,886	0.00%
2023/09/21	3.4	37.31	27	37.41	37.40	-23.6	19,132	-0.12%
2023/09/20	2	37.73	7.1	37.82	37.85	-5.1	19,056	-0.03%
2023/09/19	4	37.90	44	37.93	37.80	-40	19,041	-0.21%
2023/09/18	12.6	37.88	3.1	37.88	37.85	9.5	19,458	0.05%
2023/09/15	4.5	37.42	15	37.48	37.55	-10.5	19,904	-0.05%
2023/09/14	3	37.02	3	37.05	37.50	0	20,118	0.00%
2023/09/13	4.4	36.48	0	0.00	36.60	4.4	20,615	0.02%
2023/09/11	0.2	36.30	9	36.18	36.20	-8.8	21,421	-0.04%
2023/09/08	10.4	35.83	2	35.98	36.10	8.4	21,446	0.04%
2023/09/07	0.2	35.88	2	35.95	35.85	-1.8	21,518	-0.01%
2023/09/06	18.2	35.69	0	0.00	35.55	18.2	21,561	0.08%
2023/09/05	6.2	35.96	7.2	36.00	36.00	-1	21,536	0.00%
2023/09/04	1.3	36.08	0	0.00	36.20	1.3	21,582	0.01%
2023/09/01	1	35.95	3	36.00	36.00	-2	21,781	-0.01%
2023/08/31	7.2	36.05	0	0.00	35.90	7.2	21,912	0.03%
2023/08/30	2.1	36.58	8.1	36.35	36.45	-6	21,926	-0.03%
2023/08/29	1.4	36.25	0.2	36.45	36.60	1.2	22,085	0.01%
2023/08/28	3	36.39	16	36.39	36.20	-13	22,043	-0.06%
2023/08/25	2.2	35.78	1	35.86	35.65	1.3	23,055	0.01%
2023/08/24	11.1	35.82	12	35.76	35.85	-0.9	23,169	0.00%
2023/08/23	14.1	35.32	0	0.00	35.30	14.1	23,178	0.06%
2023/08/22	9.2	35.28	8	35.26	35.30	1.2	23,393	0.01%
2023/08/21	4.3	35.70	14	35.66	35.60	-9.7	23,406	-0.04%
2023/08/18	14.4	35.87	29.3	35.54	35.70	-14.9	23,507	-0.06%
2023/08/17	18.2	35.45	0	0.00	35.65	18.2	23,564	0.08%
2023/08/16	41.7	35.79	2	35.73	35.80	39.7	23,481	0.17%
2023/08/15	5	36.80	71	36.90	36.60	-66	23,258	-0.28%
2023/08/14	20.4	36.88	1	36.60	37.05	19.4	23,301	0.08%
2023/08/11	4.8	37.68	0	0.00	37.65	4.8	23,226	0.02%
2023/08/10	120.3	38.31	2	38.75	38.10	118.3	23,226	0.51%	大買/鉅額交易
2023/08/09	9.7	39.59	47.1	39.95	39.95	-37.4	22,699	-0.16%
2023/08/08	3.5	39.88	0	0.00	39.70	3.5	22,368	0.02%
2023/08/07	1.3	39.81	3	39.90	39.95	-1.7	22,204	-0.01%
2023/08/04	7.4	39.42	8	39.53	39.60	-0.6	22,156	0.00%
2023/08/02	20.3	39.72	1.5	39.75	39.60	18.8	22,017	0.09%
2023/08/01	2.8	40.34	7	40.47	40.60	-4.3	21,645	-0.02%
2023/07/31	1.1	40.16	16.4	40.27	40.25	-15.3	21,455	-0.07%
2023/07/28	3.4	39.88	3	40.20	40.05	0.4	21,395	0.00%
2023/07/27	1.3	40.04	40.5	40.16	40.10	-39.2	21,291	-0.18%
2023/07/26	4.1	39.53	2	39.38	39.65	2.1	21,117	0.01%
2023/07/25	1	39.00	0.2	39.15	39.15	0.8	21,019	0.00%
2023/07/24	5.1	38.93	1	38.90	39.00	4.1	21,001	0.02%
2023/07/21	2.2	39.41	2	39.18	39.35	0.2	20,838	0.00%
2023/07/20	1.1	39.35	13.9	39.38	39.35	-12.9	20,622	-0.06%
2023/07/19	8.4	38.75	0.5	38.90	38.85	7.9	20,258	0.04%
2023/07/18	1.5	38.81	3	39.00	39.30	-1.5	19,941	-0.01%
2023/07/17	2.4	38.85	5	38.85	38.90	-2.6	19,518	-0.01%
2023/07/14	1	38.50	34.7	38.64	38.90	-33.7	19,445	-0.17%
2023/07/13	6	38.13	5	38.21	38.10	1	19,291	0.01%
2023/07/12	3	38.20	3	38.13	38.20	0	19,212	0.00%
2023/07/11	0	0.00	1	37.65	37.65	-1	19,165	-0.01%
2023/07/10	9.5	36.88	32	37.30	36.85	-22.5	19,130	-0.12%
2023/07/07	15.3	36.90	2	36.95	37.30	13.3	18,927	0.07%
2023/07/06	25.7	37.42	2	38.00	37.45	23.7	18,779	0.13%
2023/07/05	0.7	38.65	1	38.60	38.25	-0.3	18,477	0.00%
2023/07/04	1.1	38.44	3.9	38.45	38.50	-2.8	18,339	-0.02%
2023/07/03	0	0.00	1.3	38.32	38.30	-1.3	18,344	-0.01%
2023/06/30	4	38.25	1	38.60	38.20	3	18,353	0.02%
2023/06/29	0.9	38.35	65.1	38.19	38.55	-64.2	18,106	-0.35%
2023/06/28	0.3	37.64	5.6	37.92	37.95	-5.3	17,841	-0.03%
2023/06/27	1.2	37.61	4.1	37.69	37.55	-2.9	17,730	-0.02%
2023/06/26	0.3	37.68	2	37.75	37.75	-1.7	17,674	-0.01%
2023/06/21	0	0.00	3.1	37.56	37.75	-3.1	17,161	-0.02%
2023/06/20	0.1	37.15	8.3	37.18	37.45	-8.2	16,697	-0.05%
2023/06/19	8.7	36.95	11	37.06	37.00	-2.3	16,116	-0.01%
2023/06/16	6.2	37.08	5	37.08	36.80	1.2	15,447	0.01%
2023/06/15	4.3	37.38	19.1	37.44	37.40	-14.8	14,684	-0.10%
2023/06/14	0	0.00	5.5	37.51	37.50	-5.5	14,689	-0.04%
2023/06/13	2.1	37.75	9.6	37.77	37.75	-7.5	14,804	-0.05%
2023/06/12	2.2	37.69	0.1	37.75	37.65	2.1	14,842	0.01%
2023/06/09	0.1	37.70	12.1	37.60	37.65	-12	14,902	-0.08%
2023/06/08	0.5	36.99	5.8	37.20	37.30	-5.3	14,936	-0.04%
2023/06/07	0	0.00	2	36.85	37.00	-2	14,963	-0.01%
2023/06/06	2	36.63	0	0.00	36.50	2	14,914	0.01%
2023/06/05	24.5	36.76	7.1	36.71	36.70	17.5	14,944	0.12%
2023/06/02	0	0.00	3	36.15	36.10	-3	14,646	-0.02%
2023/06/01	3	35.68	1	35.70	35.85	2	14,499	0.01%
2023/05/31	1	35.90	1.1	36.05	35.80	-0.1	14,471	0.00%
2023/05/30	1	36.00	7	36.16	36.20	-6	13,547	-0.04%
2023/05/29	2.1	35.80	4	36.10	36.20	-1.9	13,613	-0.01%
2023/05/26	6.1	35.95	1.3	35.99	36.15	4.9	13,663	0.04%
2023/05/25	1.1	35.68	5.3	36.08	36.20	-4.2	13,443	-0.03%
2023/05/24	2.7	35.74	0	0.00	35.90	2.7	13,268	0.02%
2023/05/22	1.1	35.95	15	36.00	36.20	-13.9	12,883	-0.11%
2023/05/19	1	36.00	33.1	36.13	36.00	-32.1	12,639	-0.25%
2023/05/18	0.3	35.57	3.3	35.92	35.95	-3	12,805	-0.02%
2023/05/17	0	0.00	27.7	35.53	35.60	-27.7	12,683	-0.22%
2023/05/16	0.4	34.98	9.2	35.05	35.15	-8.8	12,549	-0.07%
2023/05/15	0	0.00	0.1	34.58	34.50	-0.1	12,561	0.00%
2023/05/12	37	34.57	0	0.00	34.30	37	12,592	0.29%
2023/05/11	1.3	34.84	39.1	34.66	34.80	-37.8	12,485	-0.30%
2023/05/10	1.1	34.66	27.3	34.61	34.80	-26.2	12,598	-0.21%
2023/05/09	0.2	34.50	9	34.47	34.50	-8.8	12,570	-0.07%
2023/05/08	2.5	34.32	14	34.31	34.30	-11.5	12,549	-0.09%
2023/05/05	1.2	34.44	5	34.15	34.25	-3.8	12,587	-0.03%
2023/05/04	0.4	34.25	8	34.32	34.30	-7.6	12,849	-0.06%
2023/05/03	0.1	34.10	6	34.14	34.15	-5.9	12,946	-0.05%
2023/05/02	0.1	34.05	14	33.95	34.10	-13.9	13,197	-0.11%
2023/04/28	5	33.94	8.5	33.94	34.05	-3.5	13,735	-0.03%
2023/04/27	1.1	33.85	2	33.85	33.85	-0.9	13,802	-0.01%
2023/04/26	2	33.88	65	33.85	34.00	-63	13,872	-0.45%
2023/04/25	7.4	34.13	63	34.09	33.90	-55.7	13,859	-0.40%
2023/04/24	0	34.10	20.1	33.90	34.10	-20.1	13,867	-0.14%
2023/04/21	105	34.00	1	34.05	34.05	104	13,960	0.74%	大買/鉅額交易
2023/04/20	13.1	33.90	0.1	33.90	33.90	13	14,036	0.09%
2023/04/19	1	34.20	27	34.05	34.05	-26	14,263	-0.18%
2023/04/18	4.9	34.12	4.3	34.15	34.20	0.6	14,198	0.00%
2023/04/17	0.1	33.50	3	33.40	33.45	-2.9	14,151	-0.02%
2023/04/14	0	0.00	1	33.40	33.45	-1	14,201	-0.01%
2023/04/13	0.3	33.20	0	33.30	33.30	0.2	14,120	0.00%
2023/04/12	1	33.15	1	33.15	33.15	0	14,095	0.00%
2023/04/11	5	33.02	1	33.05	33.15	4	14,175	0.03%
2023/04/10	0.3	33.08	5	33.01	33.00	-4.7	14,129	-0.03%
2023/04/07	12.2	32.80	13	32.81	32.80	-0.8	14,130	-0.01%
2023/04/06	2.3	32.96	5	32.96	33.00	-2.8	14,133	-0.02%
2023/03/31	0.3	33.00	4	32.93	33.00	-3.7	14,047	-0.03%
2023/03/30	5	32.65	1	32.65	32.70	4	13,920	0.03%
2023/03/29	5	32.75	0	0.00	32.80	5	13,958	0.04%
2023/03/28	5.1	32.93	5	33.04	32.85	0.1	14,078	0.00%
2023/03/27	1.5	33.08	4.1	33.00	33.05	-2.6	14,139	-0.02%
2023/03/24	0	33.05	11	33.05	33.10	-11	14,325	-0.08%
2023/03/23	39	32.75	65	33.03	33.15	-26	14,387	-0.18%
2023/03/22	1	32.65	52	32.67	32.70	-51	14,542	-0.35%
2023/03/21	6	32.30	2.8	32.30	32.20	3.2	14,762	0.02%
2023/03/20	13.3	31.89	0	0.00	32.00	13.3	14,798	0.09%
2023/03/17	10.8	31.88	25.1	32.10	31.75	-14.3	14,817	-0.10%
2023/03/16	22.5	31.63	5	31.55	31.65	17.5	14,785	0.12%
2023/03/15	10.1	32.14	2	32.13	32.00	8.1	14,750	0.05%
2023/03/14	4.1	32.15	3	32.28	32.10	1.1	14,753	0.01%
2023/03/13	4.6	32.43	29	32.36	32.55	-24.5	14,625	-0.17%
2023/03/10	19.7	32.69	1	32.75	32.65	18.7	14,645	0.13%
2023/03/09	61	33.01	0	0.00	32.95	61	14,749	0.41%
2023/03/08	30.6	33.32	3	33.43	33.30	27.6	15,331	0.18%
2023/03/07	1.5	33.02	0	33.00	33.15	1.5	15,349	0.01%
2023/03/06	23.2	32.96	0	0.00	32.95	23.2	15,488	0.15%
2023/03/03	11.1	32.82	4	32.89	32.80	7.1	15,532	0.05%
2023/03/02	33.6	33.05	17	32.97	32.95	16.6	15,707	0.11%
2023/03/01	4.1	33.05	14.4	33.56	33.70	-10.3	15,720	-0.07%
2023/02/24	11.1	33.29	0.8	33.50	33.30	10.3	15,527	0.07%
2023/02/23	0	33.80	0.5	33.80	33.65	-0.5	15,376	0.00%
2023/02/22	5.1	33.15	28	33.64	33.80	-22.9	15,585	-0.15%
2023/02/21	7	33.66	3	33.65	33.65	4	15,604	0.03%
2023/02/20	2.2	33.97	3	33.87	34.05	-0.8	15,875	-0.01%
2023/02/17	33.1	33.57	7	33.45	33.50	26.1	16,016	0.16%
2023/02/16	56.1	33.79	22.2	33.65	33.40	34	16,297	0.21%
2023/02/15	4.9	33.42	0	0.00	33.40	4.9	16,273	0.03%
2023/02/14	0	33.25	6	33.46	33.55	-6	16,268	-0.04%
2023/02/13	2.3	32.79	204	32.54	33.30	-201.7	16,281	-1.24%	大賣/鉅額交易
2023/02/10	205	32.62	11	32.46	32.60	194	16,211	1.20%	大買/鉅額交易
2023/02/09	3.5	32.09	0	0.00	32.10	3.5	16,282	0.02%
2023/02/08	14.7	32.12	0.3	32.15	32.15	14.4	16,434	0.09%
2023/02/07	7.2	32.23	15.2	32.20	32.25	-8	16,442	-0.05%
2023/02/06	30.4	32.26	0	0.00	32.10	30.4	16,602	0.18%
2023/02/03	3.7	32.55	0	0.00	32.45	3.7	16,761	0.02%
2023/02/02	1	32.55	1	32.55	32.85	0	16,812	0.00%
2023/02/01	2.9	32.10	7	32.27	32.60	-4.2	16,658	-0.02%
2023/01/31	2.3	32.10	1	32.35	31.95	1.3	16,717	0.01%
2023/01/30	6.5	32.45	22	33.22	32.60	-15.5	16,634	-0.09%
2023/01/17	5	31.90	0	32.00	32.00	5	16,306	0.03%
2023/01/16	4.1	31.96	7	31.99	32.00	-2.9	16,381	-0.02%
2023/01/13	23.1	31.69	0	0.00	31.65	23.1	16,508	0.14%
2023/01/12	2	31.43	1	31.50	31.45	1	16,953	0.01%
2023/01/11	1	31.50	1	31.60	31.45	0	17,110	0.00%
2023/01/10	0.4	31.65	29	31.65	31.75	-28.6	17,218	-0.17%
2023/01/09	0.4	31.43	18	31.49	31.70	-17.6	17,325	-0.10%
2023/01/06	2.1	30.93	1	31.00	30.95	1.1	17,451	0.01%
2023/01/05	1.3	30.84	20	30.70	31.10	-18.7	17,784	-0.11%
2023/01/04	32.1	30.30	10	30.50	30.40	22.1	17,687	0.12%
2023/01/03	1.4	30.15	3	30.55	30.50	-1.6	17,997	-0.01%
2022/12/30	12	30.35	147	30.52	30.35	-135	18,034	-0.75%	大賣/鉅額交易
2022/12/29	126.3	30.25	0	0.00	30.25	126.3	18,080	0.70%	大買/鉅額交易
2022/12/28	1.1	30.52	0	0.00	30.50	1.1	18,140	0.01%
2022/12/27	14	30.66	10	30.70	30.65	4	18,372	0.02%
2022/12/26	0.1	30.70	0	0.00	30.70	0.1	18,666	0.00%
2022/12/23	32.4	30.41	21	30.55	30.55	11.4	19,127	0.06%
2022/12/22	1	30.70	1	30.75	30.85	0	19,547	0.00%
2022/12/21	3	30.49	0	0.00	30.50	3	20,038	0.02%
2022/12/20	119.9	30.37	114	30.54	30.65	5.9	20,406	0.03%	大買/大賣/
2022/12/19	13	30.57	1.3	30.65	30.65	11.7	20,429	0.06%
2022/12/16	37.5	30.82	28	30.85	30.80	9.5	20,388	0.05%
2022/12/15	3.2	31.15	0	0.00	31.15	3.2	20,411	0.02%
2022/12/14	0	0.00	106	30.99	31.20	-106	20,514	-0.52%	大賣/鉅額交易
2022/12/13	109.1	30.76	0.5	30.90	30.80	108.6	20,352	0.53%	大買/鉅額交易
2022/12/12	5.2	30.86	5	31.00	31.15	0.2	20,133	0.00%
2022/12/09	2.6	31.11	0	0.00	31.15	2.6	20,470	0.01%
2022/12/08	52.3	30.75	50	30.94	31.10	2.3	20,527	0.01%
2022/12/07	3.1	31.05	26	31.08	30.95	-22.9	20,524	-0.11%
2022/12/06	38	30.89	0.5	31.20	30.95	37.5	20,487	0.18%
2022/12/05	3.4	31.18	18	31.16	31.05	-14.6	20,419	-0.07%
2022/12/02	29.1	31.16	1	31.20	31.10	28.1	20,398	0.14%
2022/12/01	8.3	31.70	0	0.00	31.55	8.3	20,356	0.04%
2022/11/30	39.1	31.76	5.1	31.63	32.00	34.1	20,110	0.17%
2022/11/29	1.2	31.35	0	0.00	31.50	1.2	19,455	0.01%
2022/11/28	5.1	30.97	45	31.05	30.95	-39.9	19,341	-0.21%
2022/11/25	2.8	31.37	0	0.00	31.35	2.8	19,307	0.01%
2022/11/24	16.2	31.40	12.1	31.60	31.65	4.1	19,324	0.02%
2022/11/23	13	31.13	1	31.15	31.10	12	19,207	0.06%
2022/11/22	0	0.00	1	30.85	30.90	-1	19,133	-0.01%
2022/11/21	4.1	30.46	1	30.50	30.55	3.1	19,065	0.02%
2022/11/18	2.1	30.28	0.1	30.35	30.20	2	19,009	0.01%
2022/11/17	4.1	30.56	0	0.00	30.85	4.1	18,811	0.02%
2022/11/16	3.7	30.91	0	0.00	30.85	3.7	18,830	0.02%
2022/11/15	2.3	31.02	0	0.00	31.15	2.3	18,676	0.01%
2022/11/14	18.1	31.18	6	31.08	31.30	12.1	18,526	0.07%
2022/11/11	0.3	30.79	3	30.68	30.85	-2.7	18,307	-0.01%
2022/11/10	4.2	30.16	0	30.10	30.00	4.1	18,057	0.02%
2022/11/09	12	30.62	0	0.00	30.50	12	18,077	0.07%
2022/11/08	0.4	30.25	2.1	30.37	30.40	-1.7	18,099	-0.01%
2022/11/07	0.3	29.97	6	30.09	30.20	-5.7	18,153	-0.03%
2022/11/04	8.4	29.00	2	29.50	29.55	6.4	18,558	0.03%
2022/11/03	3.3	29.11	1	29.20	29.10	2.3	19,100	0.01%
2022/11/02	7.6	29.44	0	0.00	29.35	7.6	19,330	0.04%
2022/11/01	20.1	29.74	0	0.00	29.75	20.1	19,212	0.10%
2022/10/31	1.2	30.12	5	30.25	29.90	-3.8	19,108	-0.02%
2022/10/28	1	29.75	0	0.00	29.80	1	19,148	0.01%
2022/10/27	11.3	29.89	3	30.30	29.70	8.3	19,203	0.04%
2022/10/26	5.4	30.02	8	30.31	30.15	-2.6	19,123	-0.01%
2022/10/25	1	29.90	12	29.83	29.95	-11	18,971	-0.06%
2022/10/24	2	29.63	6	29.60	29.60	-4	18,984	-0.02%
2022/10/21	11.1	29.41	2	29.70	29.70	9.1	18,949	0.05%
2022/10/20	20.7	28.56	3.4	28.83	29.20	17.3	18,830	0.09%
2022/10/19	30.3	29.17	1.1	29.14	29.00	29.2	18,464	0.16%
2022/10/18	5	29.39	1	29.60	29.70	4	18,376	0.02%
2022/10/17	24.9	29.16	2.1	29.15	29.25	22.8	18,298	0.12%
2022/10/14	51.7	29.64	0	0.00	29.40	51.7	18,135	0.28%
2022/10/13	37.7	29.92	1	29.70	29.75	36.7	17,917	0.20%
2022/10/12	11.6	30.15	9	30.05	30.25	2.6	17,555	0.01%
2022/10/11	23.9	30.11	0	0.00	30.05	23.9	17,569	0.14%
2022/10/07	13.5	30.99	0	0.00	31.00	13.5	17,288	0.08%
2022/10/06	101.5	31.30	2	31.15	31.35	99.4	17,249	0.58%	大買/
2022/10/05	8.4	30.96	3	30.98	30.85	5.4	17,419	0.03%
2022/10/04	18	30.66	0	0.00	30.70	18	17,385	0.10%
2022/10/03	17.3	30.72	7.5	30.69	30.65	9.8	17,214	0.06%
2022/09/30	6.5	31.24	21	31.50	31.15	-14.5	16,923	-0.09%
2022/09/29	18.6	31.69	34	31.96	31.80	-15.4	16,572	-0.09%
2022/09/28	46.5	31.76	7	31.80	31.95	39.5	16,247	0.24%
2022/09/27	43.1	32.67	3	32.90	32.45	40.1	15,819	0.25%
2022/09/26	8.3	33.51	8	33.37	33.35	0.3	15,591	0.00%
2022/09/23	4	33.83	2	33.80	33.90	2	15,564	0.01%
2022/09/22	19.6	33.67	0	0.00	33.65	19.6	15,719	0.12%
2022/09/21	1.4	34.34	0	0.00	34.25	1.4	15,675	0.01%
2022/09/20	3.2	34.51	0.5	34.60	34.45	2.7	15,555	0.02%
2022/09/19	1.7	34.55	0.3	34.80	34.45	1.4	15,640	0.01%
2022/09/16	5.4	34.62	3	34.45	34.50	2.4	15,802	0.02%
2022/09/15	4.4	34.53	3	34.53	34.55	1.4	15,945	0.01%
2022/09/14	3.3	34.78	0	0.00	34.75	3.3	16,493	0.02%
2022/09/13	1	35.00	0	0.00	35.05	1	17,128	0.01%
2022/09/12	0	35.45	2	35.40	35.55	-2	17,740	-0.01%
2022/09/08	17	34.98	0	0.00	35.00	17	18,634	0.09%
2022/09/07	21	34.90	0	0.00	34.95	21	18,810	0.11%
2022/09/06	4.1	35.30	4	35.43	35.35	0.1	19,000	0.00%
2022/09/05	0	35.06	1	35.10	35.30	-1	19,127	-0.01%
2022/09/02	3	35.07	0	0.00	35.00	3	19,485	0.02%
2022/09/01	9.1	35.19	0	0.00	35.15	9.1	19,537	0.05%
2022/08/31	0	35.60	1	35.45	35.90	-1	19,580	-0.01%
2022/08/30	3	35.27	7	35.44	35.45	-4	19,466	-0.02%
2022/08/29	1.2	35.23	1	35.55	35.50	0.2	19,511	0.00%
2022/08/26	5	35.75	2	35.88	35.85	3	19,708	0.02%
2022/08/25	2	35.42	1	35.35	35.55	1	19,814	0.01%
2022/08/24	6.1	35.18	0	0.00	35.10	6.1	19,915	0.03%
2022/08/23	10.4	35.39	1	35.60	35.20	9.4	20,507	0.05%
2022/08/22	2.7	35.63	11	35.80	35.80	-8.3	20,648	-0.04%
2022/08/19	1.4	35.84	0.2	35.92	35.80	1.2	20,714	0.01%
2022/08/18	2.1	35.90	0	0.00	36.05	2.1	20,785	0.01%
2022/08/17	1	35.60	2	35.75	35.75	-1	20,909	0.00%
2022/08/16	2.6	35.84	1	35.85	35.80	1.6	20,895	0.01%
2022/08/15	2.1	35.61	0	0.00	35.60	2.1	21,009	0.01%
2022/08/12	1.2	35.71	1.1	35.67	35.70	0.1	21,088	0.00%
2022/08/11	16.4	35.80	0	0.00	35.80	16.4	21,153	0.08%
2022/08/10	36.1	37.11	2	37.25	37.20	34.1	20,871	0.16%
2022/08/09	5.2	36.70	5	36.39	36.90	0.2	20,432	0.00%
2022/08/08	6.2	35.87	0	0.00	36.00	6.2	20,328	0.03%
2022/08/05	8.4	35.88	3	35.90	35.85	5.4	20,596	0.03%
2022/08/04	2	35.58	0	0.00	35.65	2	20,844	0.01%
2022/08/02	0.5	35.57	0	0.00	35.70	0.5	21,221	0.00%
2022/08/01	3.4	35.45	0	0.00	35.55	3.4	21,482	0.02%
2022/07/29	318.1	35.83	310	35.25	35.40	8.1	21,867	0.04%	大買/大賣/
2022/07/28	0	0.00	3	35.40	35.60	-3	22,055	-0.01%
2022/07/27	0	0.00	1	34.65	35.15	-1	22,041	0.00%
2022/07/26	1	34.60	2	34.40	34.60	-1	22,016	0.00%
2022/07/25	1	34.60	0	0.00	34.45	1	22,072	0.00%
2022/07/22	4.1	34.78	2	34.40	34.90	2.1	22,258	0.01%
2022/07/21	1	34.20	1	34.40	34.45	0	22,434	0.00%
2022/07/20	11.2	34.51	4	34.54	34.15	7.2	22,622	0.03%
2022/07/19	2.2	34.11	70	34.16	34.15	-67.8	22,813	-0.30%
2022/07/18	14.2	33.84	182	34.19	34.15	-167.8	23,120	-0.73%	大賣/鉅額交易
2022/07/15	102	34.00	1.2	34.08	33.90	100.8	23,350	0.43%	大買/
2022/07/14	3.1	34.82	11	34.90	34.55	-7.9	23,643	-0.03%
2022/07/13	3.2	34.78	386.6	34.73	34.85	-383.4	23,883	-1.61%	大賣/鉅額交易
2022/07/12	194.1	33.53	3	33.53	33.45	191.1	24,119	0.79%	大買/鉅額交易
2022/07/11	3.8	34.49	0	34.55	34.30	3.8	24,310	0.02%
2022/07/08	2.6	35.12	0	0.00	35.05	2.6	24,688	0.01%
2022/07/07	4	35.13	0	0.00	35.15	4	24,896	0.02%
2022/07/06	0.6	35.41	0	0.00	35.20	0.6	24,949	0.00%
2022/07/05	1	35.80	27	35.94	35.55	-26	25,090	-0.10%
2022/07/01	0	35.44	5	35.33	35.25	-5	25,807	-0.02%
2022/06/30	5	35.45	11	35.54	35.30	-6	25,991	-0.02%
2022/06/29	22.1	35.74	0	0.00	35.70	22.1	26,007	0.09%
2022/06/28	11	36.39	0	0.00	36.35	11	26,076	0.04%
2022/06/27	1	36.22	31.4	36.46	36.20	-30.4	26,224	-0.12%
2022/06/24	22	36.27	26	36.25	36.15	-4	26,116	-0.02%
2022/06/23	1	35.20	10	35.95	35.35	-9	26,141	-0.03%
2022/06/22	6.1	35.52	2	35.15	35.40	4.1	25,980	0.02%
2022/06/21	5.6	35.82	16	35.92	35.60	-10.4	25,464	-0.04%
2022/06/20	7.7	35.02	0	0.00	34.60	7.7	25,138	0.03%
2022/06/17	12.2	35.39	6.5	35.20	35.30	5.7	24,571	0.02%
2022/06/16	5.4	36.27	2	36.15	36.15	3.4	23,715	0.01%
2022/06/15	5.1	36.28	0	0.00	36.20	5.1	23,985	0.02%
2022/06/14	6.2	36.65	0	0.00	36.90	6.2	24,039	0.03%
2022/06/13	29.8	36.11	14	35.91	36.50	15.8	24,410	0.06%
2022/06/10	1.3	37.07	2	37.05	37.10	-0.7	24,131	0.00%
2022/06/09	5.2	37.13	0	0.00	37.15	5.2	24,116	0.02%
2022/06/08	0.2	37.70	5.1	37.60	37.70	-4.9	23,909	-0.02%
2022/06/07	1.2	37.48	5	37.65	37.70	-3.9	24,006	-0.02%
2022/06/06	3.3	37.39	1	37.15	37.80	2.3	23,969	0.01%
2022/06/02	3.1	37.87	6	37.93	37.90	-2.9	24,002	-0.01%
2022/06/01	0	0.00	4	38.43	38.20	-4	24,290	-0.02%
2022/05/31	3.6	38.03	5	38.55	38.75	-1.4	24,270	-0.01%
2022/05/30	17.1	38.13	3	38.35	38.45	14.1	23,672	0.06%
2022/05/27	11	37.67	5	37.86	37.95	6	23,513	0.03%
2022/05/26	1	37.32	0	0.00	37.30	1	23,592	0.00%
2022/05/25	3.1	37.22	4	37.44	37.60	-1	23,940	0.00%
2022/05/24	3.5	37.32	1	37.50	37.20	2.5	24,068	0.01%
2022/05/23	8	37.36	0	0.00	37.20	8	24,135	0.03%
2022/05/20	1.2	36.87	0.1	37.15	37.10	1.1	24,334	0.00%
2022/05/19	8.4	36.65	0.2	36.95	36.60	8.2	24,357	0.03%
2022/05/18	1.1	36.52	3	37.25	37.50	-1.9	24,200	-0.01%
2022/05/17	5.5	36.51	0	0.00	36.45	5.5	24,032	0.02%
2022/05/16	62.4	36.46	6	36.49	36.90	56.4	23,972	0.24%
2022/05/13	15.7	36.83	5	36.95	36.95	10.7	23,752	0.05%
2022/05/12	364.4	37.40	4	37.28	37.00	360.4	23,630	1.53%	大買/鉅額交易
2022/05/11	4.2	38.25	1	38.35	38.35	3.2	23,358	0.01%
2022/05/10	3.1	37.88	685.5	37.62	38.20	-682.4	23,272	-2.93%	大賣/鉅額交易
2022/05/09	8.1	38.15	9.1	38.21	38.00	-1	23,158	0.00%
2022/05/06	15.3	38.79	15	39.10	39.35	0.3	23,304	0.00%
2022/05/05	215.2	39.90	19	40.08	39.85	196.2	23,268	0.84%	大買/鉅額交易
2022/05/04	56.3	40.64	0	0.00	40.85	56.3	22,935	0.25%
2022/05/03	345	40.95	0.2	41.17	40.85	344.9	23,115	1.49%	大買/鉅額交易
2022/04/29	3.4	41.07	603	41.41	41.60	-599.6	23,151	-2.59%	大賣/鉅額交易
2022/04/28	396.3	41.09	5	41.08	41.00	391.3	23,189	1.69%	大買/鉅額交易
2022/04/27	228.1	41.63	3.6	41.94	41.60	224.5	22,990	0.98%	大買/鉅額交易
2022/04/26	22	41.80	35	41.94	41.95	-13	22,892	-0.06%
2022/04/25	103.1	41.08	5	41.43	41.55	98	22,814	0.43%	大買/
2022/04/22	6.6	41.14	1,187	41.36	41.55	-1,180.4	22,680	-5.20%	大賣/鉅額交易
2022/04/21	393.4	40.98	83	41.10	41.00	310.4	22,660	1.37%	大買/鉅額交易
2022/04/20	121.2	41.19	7	41.17	41.75	114.2	22,756	0.50%	大買/鉅額交易
2022/04/19	84.1	41.57	13	41.68	41.50	71.1	22,593	0.31%
2022/04/18	275.7	41.71	135	41.67	41.90	140.7	22,623	0.62%	大買/大賣/鉅額交易
2022/04/15	182.1	42.95	105	43.51	42.85	77.1	22,231	0.35%	大買/大賣/
2022/04/14	352.8	43.33	103	43.81	43.10	249.8	22,188	1.13%	大買/大賣/鉅額交易
2022/04/13	0	0.00	5.1	44.72	44.95	-5.1	21,917	-0.02%
2022/04/12	6	44.46	4	44.34	44.45	2	21,815	0.01%
2022/04/11	9	44.52	7.3	44.50	44.65	1.7	21,804	0.01%
2022/04/08	3.1	44.06	0	0.00	44.35	3.1	21,693	0.01%
2022/04/07	5	44.37	14.1	45.03	44.10	-9.1	21,521	-0.04%
2022/04/06	58.2	43.70	3.8	43.57	44.05	54.4	20,847	0.26%
2022/04/01	0	0.00	3	43.20	43.10	-3	20,525	-0.01%
2022/03/31	1.8	42.61	26	42.70	42.90	-24.2	20,361	-0.12%
2022/03/30	2	42.35	0	0.00	42.25	2	20,140	0.01%
2022/03/29	2.5	42.11	5	42.16	42.00	-2.5	20,062	-0.01%
2022/03/28	3.1	41.71	2	41.93	42.40	1.1	20,106	0.01%
2022/03/25	0.1	41.97	7	41.87	42.20	-6.9	20,005	-0.03%
2022/03/24	2	42.38	1.5	42.17	42.25	0.5	19,863	0.00%
2022/03/23	4.9	41.86	15.4	41.95	42.35	-10.5	20,104	-0.05%
2022/03/22	5.1	40.92	5	40.99	41.15	0.1	19,934	0.00%
2022/03/21	1.3	40.50	6	40.52	40.60	-4.7	19,757	-0.02%
2022/03/18	4.1	40.51	60	40.63	40.45	-55.9	19,688	-0.28%
2022/03/17	4	40.05	70.8	39.98	40.05	-66.8	19,291	-0.35%
2022/03/16	2.4	39.13	30	39.17	39.50	-27.7	19,042	-0.15%
2022/03/15	10	38.55	12.5	38.52	38.60	-2.5	18,592	-0.01%
2022/03/14	0.1	38.25	5.1	38.50	38.50	-5	18,718	-0.03%
2022/03/11	1	38.00	9.4	38.07	37.95	-8.3	18,809	-0.04%
2022/03/10	2.1	37.60	7.5	38.02	38.25	-5.4	18,971	-0.03%
2022/03/09	7.5	37.50	0	0.00	37.40	7.5	18,913	0.04%
2022/03/08	26.1	37.39	3	37.50	37.35	23.1	18,855	0.12%
2022/03/07	20.3	37.31	65	37.55	37.65	-44.7	18,541	-0.24%
2022/03/04	3	37.83	0	0.00	38.00	3	18,838	0.02%
2022/03/03	0.1	38.19	1	38.10	38.10	-0.9	18,849	0.00%
2022/03/02	3.1	38.00	15	38.03	38.10	-11.9	19,001	-0.06%
2022/03/01	1	38.10	14	38.07	38.20	-13	18,897	-0.07%
2022/02/25	11.1	37.47	7	37.37	37.60	4.1	18,700	0.02%
2022/02/24	18.5	37.62	0	0.00	37.70	18.5	18,282	0.10%
2022/02/23	7	37.66	4	38.00	38.05	3	18,069	0.02%
2022/02/22	15.2	37.48	15	37.44	37.60	0.2	17,974	0.00%
2022/02/21	16.8	37.84	0	0.00	38.00	16.8	17,683	0.09%
2022/02/18	1	38.06	1	38.20	38.10	0	17,511	0.00%
2022/02/17	9	38.18	8	38.28	38.40	1	17,574	0.01%
2022/02/16	5.5	38.33	11	38.20	38.20	-5.5	17,532	-0.03%
2022/02/15	9	38.19	10.1	38.15	38.10	-1.1	17,393	-0.01%
2022/02/14	16	38.21	9.1	38.21	38.45	6.9	17,356	0.04%
2022/02/11	2.1	38.51	4	38.71	38.80	-1.9	17,366	-0.01%
2022/02/10	17.4	38.35	34	38.37	38.70	-16.6	17,302	-0.10%
2022/02/09	1.5	38.90	3	38.82	38.80	-1.5	17,119	-0.01%
2022/02/08	5.3	38.57	24.7	38.61	38.95	-19.4	16,979	-0.11%
2022/02/07	6.2	37.47	37	37.35	38.00	-30.8	16,457	-0.19%
2022/01/26	5.2	36.97	17	36.92	36.95	-11.8	16,120	-0.07%
2022/01/25	3	36.40	2	36.60	36.90	1	16,116	0.01%
2022/01/24	0	36.60	15	36.62	36.90	-15	15,849	-0.09%
2022/01/21	9.9	36.55	7	36.69	36.85	2.9	15,865	0.02%
2022/01/20	1	36.80	0	0.00	36.95	1	15,661	0.01%
2022/01/19	8.2	36.94	20	36.90	37.00	-11.8	15,589	-0.08%
2022/01/18	8	36.99	15.1	36.95	37.25	-7.1	15,666	-0.05%
2022/01/17	10.2	37.05	2.5	37.12	37.05	7.7	15,532	0.05%
2022/01/14	9	37.24	2	37.48	37.45	7	15,445	0.05%
2022/01/13	16.5	37.59	60.2	37.54	37.85	-43.7	15,365	-0.28%
2022/01/12	0.5	36.81	11	36.86	37.00	-10.5	14,982	-0.07%
2022/01/11	2.6	36.41	23.6	36.71	37.00	-21	14,812	-0.14%
2022/01/10	10.2	35.96	37.3	36.09	36.15	-27.1	14,715	-0.18%
2022/01/07	4	36.28	12.1	36.37	36.20	-8	14,676	-0.05%
2022/01/06	5.1	35.75	5	35.96	36.00	0.1	14,480	0.00%
2022/01/05	1.3	35.38	0	0.00	35.55	1.3	14,401	0.01%
2022/01/04	6	35.29	11	35.36	35.55	-5	14,513	-0.03%
2022/01/03	13	35.42	11	35.56	35.35	2	14,429	0.01%
2021/12/30	0.1	35.65	0	0.00	35.55	0.1	14,371	0.00%
2021/12/29	1	35.60	0	35.60	35.60	1	14,475	0.01%
2021/12/28	4.7	35.49	0	0.00	35.60	4.7	14,534	0.03%
2021/12/27	2.1	35.36	1	35.45	35.60	1.1	14,543	0.01%
2021/12/24	1.2	35.42	1	35.45	35.50	0.2	14,759	0.00%
2021/12/23	10	35.46	18	35.54	35.50	-8	14,804	-0.05%
2021/12/22	1.1	35.66	0	0.00	35.65	1.1	14,903	0.01%
2021/12/21	2	35.80	0	0.00	35.75	2	14,792	0.01%
2021/12/20	5.2	35.77	17	35.80	36.00	-11.8	14,718	-0.08%
2021/12/17	5	35.60	10	35.51	35.90	-5	14,516	-0.03%
2021/12/16	5.1	35.20	16	35.52	35.60	-10.9	14,226	-0.08%
2021/12/15	0.2	35.30	2.4	35.18	35.20	-2.2	14,286	-0.02%
2021/12/14	1.7	35.19	6	35.20	35.40	-4.3	14,568	-0.03%
2021/12/13	21.2	35.45	9	35.50	35.50	12.2	14,534	0.08%
2021/12/10	0	35.38	21.8	35.40	35.65	-21.7	14,470	-0.15%
2021/12/09	2.2	35.01	0	0.00	35.30	2.2	14,411	0.02%
2021/12/08	1.1	35.11	9	35.14	35.20	-7.9	14,402	-0.05%
2021/12/07	1	34.74	9.1	34.92	35.10	-8.1	14,249	-0.06%
2021/12/06	4.1	34.37	8	34.52	34.60	-3.9	14,035	-0.03%
2021/12/03	5	34.11	0	0.00	34.15	5	13,963	0.04%
2021/12/02	3.2	33.98	4	34.25	34.25	-0.8	13,859	-0.01%
2021/12/01	2	33.85	0	0.00	34.15	2	13,857	0.01%
2021/11/30	7.2	33.71	3	33.75	34.20	4.2	14,025	0.03%
2021/11/29	2	33.78	2	33.90	33.90	0	13,373	0.00%
2021/11/26	28.1	33.99	0	0.00	33.90	28.1	13,316	0.21%
2021/11/25	0	34.35	0	0.00	34.50	0	13,369	0.00%
2021/11/24	1.2	34.05	4	34.50	34.35	-2.8	13,445	-0.02%
2021/11/23	7.1	34.04	0	0.00	34.10	7.1	13,526	0.05%
2021/11/22	4.3	34.29	1	34.15	34.15	3.3	13,527	0.02%
2021/11/19	2.1	34.52	2.2	34.64	34.65	0	13,484	0.00%
2021/11/18	4.6	34.48	6.2	34.54	34.70	-1.7	13,414	-0.01%
2021/11/17	4	34.19	11	34.20	34.20	-7	13,571	-0.05%
2021/11/16	3.2	33.95	12	34.02	34.20	-8.8	13,654	-0.06%
2021/11/15	6	33.92	0.5	34.05	33.95	5.5	13,736	0.04%
2021/11/11	2.1	33.80	0.1	33.90	33.80	2	14,108	0.01%
2021/11/10	13	33.78	11	33.92	34.00	2	14,362	0.01%
2021/11/09	2.2	33.55	8	33.58	33.70	-5.8	14,379	-0.04%
2021/11/08	4.2	33.53	0	0.00	33.60	4.2	15,869	0.03%
2021/11/05	0	0.00	16	33.51	33.70	-16	16,463	-0.10%
2021/11/04	1.2	33.39	0	0.00	33.45	1.2	16,617	0.01%
2021/11/03	10	33.25	0	0.00	33.40	10	16,839	0.06%
2021/11/02	4	33.28	0	0.00	33.30	4	17,037	0.02%
2021/11/01	1	33.30	11	33.35	33.30	-10	17,036	-0.06%
2021/10/29	0.2	33.30	4	33.36	33.40	-3.8	17,140	-0.02%
2021/10/28	1	33.35	2	33.30	33.40	-1	17,210	-0.01%
2021/10/27	0.5	33.40	2	33.45	33.35	-1.5	17,331	-0.01%
2021/10/26	0.1	33.35	10	33.44	33.45	-9.9	17,520	-0.06%
2021/10/25	1	33.00	2	33.03	33.10	-1	17,345	-0.01%
2021/10/22	0.1	32.95	2	33.03	33.05	-1.9	17,462	-0.01%
2021/10/21	4.8	32.92	10	32.94	32.95	-5.2	17,366	-0.03%
2021/10/20	1.2	32.77	0.5	32.85	32.90	0.7	17,206	0.00%
2021/10/19	4	32.90	20	32.80	32.75	-16	17,208	-0.09%
2021/10/18	4	32.65	23	32.82	32.95	-19	17,240	-0.11%
2021/10/15	0.1	32.45	1	32.50	32.50	-0.9	17,178	-0.01%
2021/10/14	1	32.50	0	0.00	32.30	1	17,136	0.01%
2021/10/13	0.1	32.41	4	32.45	32.50	-3.9	17,222	-0.02%
2021/10/12	9.1	31.95	10	32.33	32.45	-0.9	17,261	-0.01%
2021/10/08	4	32.25	0	0.00	32.25	4	17,140	0.02%
2021/10/07	12	32.31	19	32.38	32.40	-7	17,250	-0.04%
2021/10/06	0.2	32.10	9	32.22	32.25	-8.8	17,271	-0.05%
2021/10/05	28.2	32.00	0	0.00	32.05	28.2	17,257	0.16%
2021/10/04	30	32.04	2	32.10	32.10	28	17,264	0.16%
2021/10/01	38.3	31.93	30	32.00	32.05	8.2	17,277	0.05%
2021/09/30	5.2	32.15	0	0.00	32.05	5.2	17,102	0.03%
2021/09/29	73.5	32.07	10	32.05	32.05	63.5	17,088	0.37%
2021/09/28	0.1	32.31	0	0.00	32.40	0.1	16,926	0.00%
2021/09/27	0.1	32.45	11	32.32	32.35	-11	16,971	-0.06%
2021/09/24	1.2	32.37	0	0.00	32.40	1.2	17,017	0.01%
2021/09/23	0	0.00	6.2	32.30	32.40	-6.2	17,042	-0.04%
2021/09/22	28.4	31.95	6	32.00	32.10	22.4	17,109	0.13%
2021/09/17	6	32.30	2	32.35	32.15	4	16,856	0.02%
2021/09/16	2	32.45	7	32.30	32.35	-5	16,641	-0.03%
2021/09/15	1	32.35	84	32.44	32.35	-83	16,725	-0.50%
2021/09/14	0	0.00	11	32.45	32.50	-11	16,823	-0.07%
2021/09/13	13	32.20	2.5	32.28	32.30	10.5	16,868	0.06%
2021/09/10	4	32.33	1	32.45	32.45	3	17,008	0.02%
2021/09/09	1.1	32.31	0	0.00	32.30	1.1	17,295	0.01%
2021/09/08	1	32.30	6	32.35	32.50	-5	17,339	-0.03%
2021/09/07	3.2	32.41	110	32.45	32.45	-106.8	17,478	-0.61%	大賣/鉅額交易
2021/09/06	5.1	32.46	2	32.50	32.50	3.1	17,514	0.02%
2021/09/03	2	32.30	7	32.49	32.55	-5	17,499	-0.03%
2021/09/02	12	32.20	3	32.00	32.10	9	17,474	0.05%
2021/09/01	5	32.45	0.1	32.70	32.55	4.9	17,573	0.03%
2021/08/31	3	32.32	18	32.26	32.80	-15	17,556	-0.09%
2021/08/30	8	31.95	6	32.08	32.45	2	17,459	0.01%
2021/08/27	6.3	31.74	43	31.77	32.00	-36.7	17,403	-0.21%
2021/08/26	76	31.40	6	31.35	31.45	70	17,412	0.40%
2021/08/25	2	31.38	1	31.30	31.45	1	17,546	0.01%
2021/08/24	12	31.20	2	31.25	31.35	10	17,544	0.06%
2021/08/23	28.3	31.16	0	0.00	31.05	28.3	17,640	0.16%
2021/08/20	5	31.21	2	31.30	31.45	3	17,588	0.02%
2021/08/19	9	31.22	0	0.00	31.30	9	18,782	0.05%
2021/08/18	5	31.34	12	31.40	31.45	-7	18,614	-0.04%
2021/08/17	3.1	31.39	6	31.21	31.45	-2.9	18,568	-0.02%
2021/08/16	38	30.97	1	31.05	31.05	37	18,418	0.20%
2021/08/13	41.5	30.95	31	31.00	31.05	10.5	18,336	0.06%
2021/08/12	122.4	30.77	2	30.80	30.70	120.4	18,211	0.66%	大買/鉅額交易
2021/08/11	12.2	33.01	17.8	33.05	33.05	-5.6	16,812	-0.03%
2021/08/10	1.4	33.03	5	33.00	33.05	-3.6	16,424	-0.02%
2021/08/09	14	33.10	3.5	33.03	33.20	10.5	16,576	0.06%
2021/08/06	8	33.13	1.8	33.20	33.20	6.2	16,638	0.04%
2021/08/05	1.5	33.12	10	33.10	33.15	-8.5	16,933	-0.05%
2021/08/04	5	33.07	3	33.15	33.15	2	17,814	0.01%
2021/08/03	17	33.00	0	0.00	33.10	17	18,045	0.09%
2021/08/02	3	32.92	19.3	33.05	33.00	-16.3	18,285	-0.09%
2021/07/30	2.3	32.98	7.2	33.00	33.10	-4.8	18,291	-0.03%
2021/07/29	0.1	32.99	4	33.01	33.10	-3.9	18,240	-0.02%
2021/07/28	3	32.88	7	32.98	33.00	-4	18,372	-0.02%
2021/07/27	2	33.00	3.5	32.96	33.05	-1.5	18,538	-0.01%
2021/07/26	0	33.05	0	0.00	33.00	0	18,744	0.00%
2021/07/23	6	33.04	6	33.04	33.10	0	18,947	0.00%
2021/07/22	1	32.95	73	33.00	33.05	-72	19,057	-0.38%
2021/07/21	31	32.85	0	0.00	32.90	31	19,085	0.16%
2021/07/20	12	32.86	0	0.00	32.80	12	19,171	0.06%
2021/07/19	65	32.85	5	32.91	33.10	60	19,220	0.31%
2021/07/16	10	32.95	0	0.00	33.00	10	19,269	0.05%
2021/07/15	68	32.85	3	32.82	32.85	65	19,247	0.34%
2021/07/14	0	32.90	5	32.91	32.95	-5	19,311	-0.03%
2021/07/13	1.5	32.87	0	0.00	32.95	1.5	19,513	0.01%
2021/07/12	0	32.90	16	32.80	32.80	-16	19,630	-0.08%
2021/07/09	24.2	32.57	5	32.80	32.90	19.2	19,566	0.10%
2021/07/08	11.4	32.70	21	32.70	32.80	-9.7	19,595	-0.05%
2021/07/07	0.3	32.72	1	32.70	32.80	-0.7	19,619	0.00%
2021/07/05	7	32.68	0.2	32.80	32.75	6.8	19,692	0.03%
2021/07/02	9.1	32.56	1	32.55	32.55	8.1	19,697	0.04%
2021/07/01	2.1	32.58	0	0.00	32.65	2.1	19,794	0.01%
2021/06/30	6.3	32.80	6.6	32.83	32.85	-0.3	19,828	0.00%
2021/06/29	9	32.56	0	0.00	32.55	9	19,923	0.05%
2021/06/28	3	32.75	6.2	32.71	32.75	-3.2	19,955	-0.02%
2021/06/25	0	0.00	19	32.94	32.90	-19	20,020	-0.09%
2021/06/24	0.3	32.85	0	0.00	32.60	0.3	20,068	0.00%
2021/06/22	7.5	32.56	3	32.58	32.50	4.5	20,037	0.02%
2021/06/21	19.2	32.59	1	32.80	32.50	18.2	20,002	0.09%
2021/06/18	4	32.71	0	0.00	32.75	4	19,936	0.02%
2021/06/17	13	32.80	0	0.00	32.90	13	19,727	0.07%
2021/06/16	0	32.80	34	32.76	33.00	-34	20,206	-0.17%
2021/06/15	3	32.85	4.1	32.82	32.75	-1.1	20,264	-0.01%
2021/06/11	1.1	32.86	1	32.90	32.90	0.1	20,597	0.00%
2021/06/10	0	32.90	2.8	32.92	33.10	-2.7	20,815	-0.01%
2021/06/09	23	32.84	5	32.85	32.95	18	20,929	0.09%
2021/06/08	5	33.09	1	33.10	33.10	4	20,863	0.02%
2021/06/07	0	33.00	40	33.05	33.10	-40	21,359	-0.19%
2021/06/04	5.1	32.95	1	33.00	33.00	4.1	21,510	0.02%
2021/06/03	3	32.98	0	0.00	33.00	3	22,265	0.01%
2021/06/02	1	33.00	3	33.07	33.15	-2	22,516	-0.01%
2021/06/01	0	33.10	4	32.95	33.00	-4	22,540	-0.02%
2021/05/31	0.3	33.05	22	33.08	33.10	-21.7	22,750	-0.10%
2021/05/28	3	33.02	9	33.02	33.10	-6	22,825	-0.03%
2021/05/27	0	32.60	5.1	32.97	33.20	-5.1	22,860	-0.02%
2021/05/26	1	32.75	1	32.75	32.75	0	22,117	0.00%
2021/05/25	0	0.00	5	32.71	32.70	-5	22,351	-0.02%
2021/05/24	1	32.60	5	32.58	32.60	-4	22,629	-0.02%
2021/05/21	0	0.00	0.1	32.50	32.50	-0.1	22,754	0.00%
2021/05/20	0.5	32.00	11	32.09	32.10	-10.5	22,754	-0.05%
2021/05/19	2	32.05	7	32.01	32.10	-5	22,779	-0.02%
2021/05/18	7	31.91	22	31.91	32.00	-15	22,779	-0.07%
2021/05/17	30.4	31.02	8	31.18	31.10	22.4	23,242	0.10%
2021/05/14	5	31.57	9	31.63	31.70	-4	23,015	-0.02%
2021/05/13	19.1	31.46	20	31.56	31.40	-0.9	22,822	0.00%
2021/05/12	65	31.38	5	31.25	31.35	60	22,400	0.27%
2021/05/11	13	32.68	1	32.50	32.45	12	21,610	0.06%
2021/05/10	3	32.97	18.4	32.76	33.00	-15.4	21,379	-0.07%
2021/05/07	1	32.40	5	32.56	32.60	-4	21,463	-0.02%
2021/05/06	2	32.05	33	32.24	32.35	-31	21,690	-0.14%
2021/05/05	6	32.00	2	32.08	32.05	4	21,653	0.02%
2021/05/04	10.1	32.18	8	32.21	32.10	2.1	21,666	0.01%
2021/05/03	12.3	32.52	5	32.55	32.45	7.3	21,595	0.03%
2021/04/29	4	32.68	44.8	32.73	32.65	-40.8	21,595	-0.19%
2021/04/28	2.1	32.36	3	32.53	32.60	-0.9	21,534	0.00%
2021/04/27	22.1	32.60	8.3	32.59	32.60	13.8	21,879	0.06%
2021/04/26	10.6	32.32	7	32.41	32.60	3.6	21,884	0.02%
2021/04/23	27	32.26	8	32.12	32.25	19	21,909	0.09%
2021/04/22	0	32.30	10	32.28	32.35	-10	22,079	-0.05%
2021/04/21	6	32.34	0	0.00	32.30	6	22,100	0.03%
2021/04/20	31	32.45	8	32.51	32.55	23	22,124	0.10%
2021/04/19	7	32.49	91.5	32.17	32.45	-84.5	22,066	-0.38%
2021/04/16	0	31.95	14	31.99	32.05	-14	21,903	-0.06%
2021/04/15	9.1	31.88	14.7	31.90	31.90	-5.6	22,220	-0.02%
2021/04/14	6	31.91	22	31.90	31.90	-16	22,428	-0.07%
2021/04/13	5	31.90	2	31.95	31.85	3	22,576	0.01%
2021/04/12	1	31.70	5	31.50	31.65	-4	22,591	-0.02%
2021/04/09	5.1	31.59	0	0.00	31.55	5.1	22,695	0.02%
2021/04/08	1	31.80	6	31.81	31.75	-5	22,730	-0.02%
2021/04/07	2	31.93	3	31.97	32.00	-1	22,994	0.00%
2021/04/06	3.1	31.97	12	31.99	32.00	-8.9	22,931	-0.04%
2021/04/01	2.5	31.90	7	31.91	31.90	-4.5	22,878	-0.02%
2021/03/31	0	31.85	8	31.83	31.90	-8	22,720	-0.04%
2021/03/30	5	31.70	0	0.00	31.80	5	22,603	0.02%
2021/03/29	3	31.67	5	31.71	31.80	-2	22,576	-0.01%
2021/03/26	5	31.53	2	31.65	31.60	3	22,619	0.01%
2021/03/25	1	31.50	4	31.56	31.60	-3	22,670	-0.01%
2021/03/24	5.1	31.30	9.2	31.30	31.40	-4.1	22,776	-0.02%
2021/03/23	2.1	31.20	10	31.20	31.35	-7.9	22,833	-0.03%
2021/03/22	1	31.25	19.5	31.23	31.25	-18.5	22,895	-0.08%
2021/03/19	12.1	31.15	6	31.20	31.05	6.1	22,830	0.03%
2021/03/18	2.1	31.47	2	31.45	31.40	0.1	22,448	0.00%
2021/03/17	1	31.25	18	31.31	31.45	-17	22,362	-0.08%
2021/03/16	5	31.13	11	31.22	31.35	-6	22,106	-0.03%
2021/03/15	6	31.01	47	31.01	31.00	-41	22,104	-0.19%
2021/03/12	1.4	30.71	22	30.65	30.65	-20.6	22,176	-0.09%
2021/03/11	6	30.86	16	30.94	30.75	-10	22,324	-0.04%
2021/03/10	35	30.54	19.1	30.56	30.60	15.9	21,966	0.07%
2021/03/09	24.1	30.45	104	30.43	30.60	-79.9	21,704	-0.37%	大賣/
2021/03/08	11.2	29.95	17	29.93	29.90	-5.9	20,961	-0.03%
2021/03/05	3	29.48	0	0.00	29.70	3	20,676	0.01%
2021/03/04	16.1	29.56	8	29.62	29.60	8.1	21,324	0.04%
2021/03/03	0	0.00	8	29.78	29.75	-8	21,188	-0.04%
2021/03/02	2	29.68	6	29.69	29.65	-4	21,078	-0.02%
2021/02/26	46.2	29.36	2	29.48	29.20	44.2	20,886	0.21%
2021/02/25	11	29.60	4	29.61	29.65	7	20,367	0.03%
2021/02/24	3.1	29.53	5	29.44	29.30	-2	20,198	-0.01%
2021/02/23	0	0.00	15	29.42	29.55	-15	19,864	-0.08%
2021/02/22	6.1	29.12	0	0.00	29.10	6.1	19,714	0.03%
2021/02/19	5	29.06	0	0.00	29.15	5	19,719	0.03%
2021/02/18	28	29.28	6	29.34	29.25	22	19,756	0.11%
2021/02/17	0	0.00	41	29.40	29.40	-41	19,819	-0.21%
2021/02/05	8.3	28.80	5	28.80	28.80	3.3	19,267	0.02%
2021/02/04	1	28.85	0	0.00	28.80	1	19,237	0.01%
2021/02/03	3.1	28.71	6	28.80	28.80	-2.9	19,714	-0.01%
2021/02/02	13.1	28.70	0	0.00	28.70	13.1	19,882	0.07%
2021/02/01	6	28.54	0	0.00	28.65	6	19,843	0.03%
2021/01/29	25	28.39	5	28.37	28.15	20	19,797	0.10%
2021/01/28	73	28.53	15.9	28.55	28.55	57.1	19,365	0.30%
2021/01/27	11	28.70	0	0.00	28.70	11	19,074	0.06%
2021/01/26	13.2	28.74	6	28.78	28.70	7.2	19,014	0.04%
2021/01/25	3	28.72	3	28.85	28.85	0	18,887	0.00%
2021/01/22	6	28.62	0	0.00	28.60	6	18,839	0.03%
2021/01/21	28	28.81	1	28.85	28.70	27	18,765	0.14%
2021/01/20	53	28.81	13	28.83	28.70	40	18,680	0.21%
2021/01/19	8	29.12	18	29.10	29.10	-10	18,242	-0.05%
2021/01/18	14	29.12	32	29.09	29.15	-18	18,216	-0.10%
2021/01/15	17	29.41	1	29.35	29.30	16	18,020	0.09%
2021/01/14	7	29.68	3	29.75	29.75	4	17,846	0.02%
2021/01/13	3	29.75	31	29.85	29.80	-28	17,733	-0.16%
2021/01/12	17	29.85	3	29.83	29.75	14	17,692	0.08%
2021/01/11	6	29.95	0	0.00	30.05	6	17,618	0.03%
2021/01/08	19	29.94	11	29.96	30.00	8	17,529	0.05%
2021/01/07	3	29.55	0	0.00	29.75	3	17,196	0.02%
2021/01/06	11	29.59	6	29.80	29.45	5	17,057	0.03%
2021/01/05	2	29.80	9	29.83	29.85	-7	16,804	-0.04%
2021/01/04	1	29.60	22.1	29.75	29.90	-21.1	16,891	-0.12%
2020/12/31	2	29.80	3	29.83	29.80	-1	16,735	-0.01%
2020/12/30	15	29.68	21	29.75	29.90	-6	16,621	-0.04%
2020/12/29	7	29.49	4	29.49	29.55	3	16,444	0.02%
2020/12/28	30	29.30	0	0.00	29.55	30	16,548	0.18%
2020/12/25	6	29.35	0	0.00	29.35	6	16,562	0.04%
2020/12/24	0	0.00	16	29.42	29.45	-16	16,820	-0.10%
2020/12/23	6	29.28	0	0.00	29.45	6	16,965	0.04%
2020/12/22	3	29.57	1	29.60	29.65	2	17,276	0.01%
2020/12/21	1	29.20	18	29.52	29.65	-17	17,882	-0.10%
2020/12/18	4	29.40	11	29.40	29.50	-7	18,359	-0.04%
2020/12/17	0	0.00	9	29.49	29.50	-9	18,815	-0.05%
2020/12/16	2	29.25	3	29.37	29.40	-1	19,116	-0.01%
2020/12/15	21	28.96	0	0.00	29.05	21	19,420	0.11%
2020/12/14	2	29.30	17	29.35	29.30	-15	19,468	-0.08%
2020/12/11	8	29.23	26.7	29.17	29.30	-18.7	19,387	-0.10%
2020/12/10	17	28.81	3	28.90	28.80	14	19,320	0.07%
2020/12/09	9	28.79	104	28.79	28.75	-95	19,367	-0.49%	大賣/
2020/12/08	16.2	28.68	22	28.70	28.70	-5.8	19,386	-0.03%
2020/12/07	20	29.00	2	29.05	29.00	18	19,258	0.09%
2020/12/04	41.1	29.14	6	29.06	29.10	35.1	19,194	0.18%
2020/12/03	22	29.15	0	0.00	29.20	22	19,139	0.11%
2020/12/02	8	29.14	0.3	29.20	29.20	7.7	19,244	0.04%
2020/12/01	20	28.90	10	29.00	29.15	10	19,683	0.05%
2020/11/30	20	28.98	40	29.03	28.45	-20	19,832	-0.10%
2020/11/27	4	29.16	0	0.00	29.10	4	19,444	0.02%
2020/11/26	2	29.20	0	0.00	29.30	2	19,899	0.01%
2020/11/25	2	29.33	19	29.43	29.25	-17	20,048	-0.08%
2020/11/24	2	29.43	25	29.49	29.30	-23	20,230	-0.11%
2020/11/23	2	29.60	3	29.67	29.70	-1	20,407	0.00%
2020/11/20	0	0.00	4	29.65	29.55	-4	20,574	-0.02%
2020/11/19	4	29.55	12	29.60	29.60	-8	20,887	-0.04%
2020/11/18	0	0.00	66	29.56	29.65	-66	21,018	-0.31%
2020/11/17	0	0.00	1	29.50	29.45	-1	21,084	0.00%
2020/11/16	4	29.36	16	29.33	29.45	-12	21,632	-0.06%
2020/11/13	3	29.10	24	29.20	29.35	-21	21,736	-0.10%
2020/11/12	9	29.19	7	29.24	29.20	2	21,959	0.01%
2020/11/11	9	29.40	42	29.57	29.70	-33	22,202	-0.15%
2020/11/10	15.2	28.93	33	28.94	29.00	-17.8	22,067	-0.08%
2020/11/09	1	28.70	34	28.70	28.75	-33	23,084	-0.14%
2020/11/06	3	28.45	1	28.45	28.50	2	23,482	0.01%
2020/11/05	2.5	28.36	0	0.00	28.40	2.5	23,750	0.01%
2020/11/04	15	28.10	32	28.20	28.10	-17	23,992	-0.07%
2020/11/03	8.2	27.99	15	28.03	28.10	-6.8	24,295	-0.03%
2020/11/02	10	27.65	2	27.65	27.95	8	24,410	0.03%
2020/10/30	31	27.51	6	27.55	27.55	25	24,502	0.10%
2020/10/29	24	27.52	0	0.00	27.50	24	24,416	0.10%
2020/10/28	16.8	27.67	1.1	27.70	27.65	15.8	24,577	0.06%
2020/10/27	11.6	27.71	4	27.70	27.70	7.6	24,763	0.03%
2020/10/26	2	27.80	0	0.00	27.80	2	24,894	0.01%
2020/10/23	13	27.68	0	0.00	27.75	13	25,043	0.05%
2020/10/22	1	27.65	0	0.00	27.80	1	25,260	0.00%
2020/10/21	63	27.72	0	0.00	27.65	63	25,517	0.25%
2020/10/20	18	27.73	0	0.00	27.70	18	25,763	0.07%
2020/10/19	6.3	27.73	0	0.00	27.80	6.3	25,840	0.02%
2020/10/16	6	27.76	0	0.00	27.70	6	26,062	0.02%
2020/10/15	9	27.80	1	27.80	27.75	8	26,233	0.03%
2020/10/14	13	28.03	1	28.00	28.00	12	26,361	0.05%
2020/10/13	20.4	28.10	0	0.00	28.15	20.4	26,492	0.08%
2020/10/12	30	28.07	3	28.12	28.25	27	26,770	0.10%
2020/10/08	5	27.92	0	0.00	28.00	5	26,916	0.02%
2020/10/07	5	27.91	0	0.00	27.95	5	27,013	0.02%
2020/10/06	3	27.85	0	0.00	27.95	3	27,117	0.01%
2020/10/05	10	27.84	1	27.95	27.80	9	27,188	0.03%
2020/09/30	3	27.87	0	0.00	27.80	3	27,278	0.01%
2020/09/29	46	27.95	1	27.80	27.80	45	27,367	0.16%
2020/09/28	17	27.79	0	0.00	27.90	17	27,419	0.06%
2020/09/25	23	27.52	7	27.45	27.45	16	27,437	0.06%
2020/09/24	48	27.09	7	27.02	27.00	41	27,342	0.15%
2020/09/23	54.1	27.56	8	27.58	27.50	46.1	26,687	0.17%
2020/09/22	49	27.95	24	27.99	27.85	25	26,163	0.10%
2020/09/21	48	28.26	4	28.25	28.20	44	25,733	0.17%
2020/09/18	50	28.50	0	0.00	28.45	50	25,577	0.20%
2020/09/17	13	28.62	6	28.65	28.55	7	25,219	0.03%
2020/09/16	20.2	28.65	1	28.65	28.75	19.2	25,209	0.08%
2020/09/15	27	28.57	2	28.55	28.65	25	25,323	0.10%
2020/09/14	9	28.56	3	28.62	28.65	6	25,653	0.02%
2020/09/11	43	28.58	0	0.00	28.65	43	25,641	0.17%
2020/09/10	20	28.62	0	0.00	28.75	20	25,499	0.08%
2020/09/09	65	28.67	1	28.65	28.75	64	25,415	0.25%
2020/09/08	10	28.83	0	0.00	28.85	10	25,333	0.04%
2020/09/07	12	28.73	3.1	28.83	28.85	8.9	25,489	0.03%
2020/09/04	71	28.65	60	28.75	28.65	11	25,553	0.04%
2020/09/03	49	28.79	10	28.95	28.90	39	25,240	0.15%
2020/09/02	83	28.85	0	0.00	28.90	83	25,171	0.33%
2020/09/01	29	29.04	5	29.09	29.05	24	24,950	0.10%
2020/08/31	17	29.30	104	29.40	29.25	-87	24,540	-0.35%	大賣/
2020/08/28	8	29.43	1	29.50	29.40	7	24,478	0.03%
2020/08/27	11	29.50	0	0.00	29.40	11	24,516	0.04%
2020/08/26	134	29.54	17	29.55	29.55	117	24,287	0.48%	大買/鉅額交易
2020/08/25	35	29.51	7	29.60	29.50	28	24,164	0.12%
2020/08/24	32	29.65	1	29.60	29.60	31	24,129	0.13%
2020/08/21	19	29.46	0	0.00	29.60	19	24,031	0.08%
2020/08/20	44	29.56	48	29.41	29.40	-4	23,806	-0.02%
2020/08/19	16	29.98	4	30.15	29.90	12	23,199	0.05%
2020/08/18	32	29.91	2	30.00	29.95	30	22,898	0.13%
2020/08/17	57.2	29.97	0	0.00	30.00	57.2	22,763	0.25%
2020/08/14	22	30.07	1	30.05	30.05	21	22,434	0.09%
2020/08/13	93	30.30	0	0.00	30.40	93	22,193	0.42%
2020/08/12	40.1	32.36	2	32.43	32.35	38.1	21,244	0.18%
2020/08/11	7	32.45	11	32.50	32.45	-4	20,911	-0.02%
2020/08/10	3	32.52	2	32.50	32.50	1	20,871	0.00%
2020/08/07	8	32.45	5	32.55	32.45	3	20,842	0.01%
2020/08/06	5	32.40	5	32.35	32.45	0	20,618	0.00%
2020/08/05	3	32.22	15	32.27	32.20	-12	20,644	-0.06%
2020/08/04	14	32.14	4	32.23	32.25	10	20,709	0.05%
2020/08/03	6	31.93	0	0.00	32.10	6	20,809	0.03%
2020/07/31	7	32.20	1	32.35	32.35	6	20,784	0.03%
2020/07/30	4	32.19	0	0.00	32.35	4	20,763	0.02%
2020/07/29	14	32.24	3	32.12	32.20	11	20,772	0.05%
2020/07/28	9	31.54	5	31.55	31.65	4	21,003	0.02%
2020/07/27	11	31.72	1	32.10	31.60	10	21,244	0.05%
2020/07/24	11	32.45	1	32.55	32.15	10	21,410	0.05%
2020/07/23	2	32.75	0	0.00	32.70	2	21,395	0.01%
2020/07/22	0	0.00	20	32.70	32.70	-20	21,462	-0.09%
2020/07/21	0	0.00	15	32.51	32.55	-15	21,480	-0.07%
2020/07/20	2	32.45	2	32.28	32.45	0	21,511	0.00%
2020/07/17	0	0.00	1	32.25	32.25	-1	21,447	0.00%
2020/07/16	2	32.08	0	0.00	32.15	2	21,627	0.01%
2020/07/15	2	32.03	2	32.15	32.15	0	21,502	0.00%
2020/07/14	0	0.00	1	32.20	32.20	-1	21,428	0.00%
2020/07/13	0	0.00	14	32.10	32.05	-14	21,593	-0.06%
2020/07/10	2	32.15	16	31.98	32.00	-14	21,779	-0.06%
2020/07/09	0	0.00	2	32.25	32.25	-2	21,974	-0.01%
2020/07/08	3	31.95	34	32.07	32.05	-31	21,952	-0.14%
2020/07/07	29	31.99	7	31.89	32.00	22	22,004	0.10%
2020/07/06	0	0.00	5	31.96	31.95	-5	21,866	-0.02%
2020/07/03	0	0.00	15	31.60	31.55	-15	21,985	-0.07%
2020/07/01	2	31.05	0	0.00	31.25	2	22,415	0.01%
2020/06/30	9	30.92	1	31.00	30.90	8	22,555	0.04%
2020/06/29	12	30.93	0	0.00	30.90	12	22,655	0.05%
2020/06/24	5.3	31.17	1	31.25	31.25	4.3	22,652	0.02%
2020/06/23	2	31.13	0	0.00	31.15	2	22,886	0.01%
2020/06/22	2.6	31.13	17	31.21	31.15	-14.4	23,174	-0.06%
2020/06/19	7	31.39	3	31.40	31.25	4	23,439	0.02%
2020/06/18	0.3	31.70	0	0.00	31.65	0.3	23,503	0.00%
2020/06/17	9	31.55	0	0.00	31.70	9	23,987	0.04%
2020/06/16	0.7	31.80	8	31.91	31.70	-7.3	24,753	-0.03%
2020/06/15	10	31.51	0	0.00	31.30	10	25,651	0.04%
2020/06/12	8	31.37	6	31.51	31.50	2	26,177	0.01%
2020/06/11	16	31.94	8	31.89	31.80	8	26,946	0.03%
2020/06/10	0	0.00	16	32.02	32.10	-16	27,483	-0.06%
2020/06/09	8	31.74	0	0.00	31.85	8	28,746	0.03%
2020/06/08	3	31.47	41	31.50	31.80	-38	29,444	-0.13%
2020/06/05	3	31.20	0	0.00	31.50	3	29,588	0.01%
2020/06/04	6	31.38	5.5	31.36	31.40	0.5	30,063	0.00%
2020/06/03	0	0.00	15	31.31	31.30	-15	30,625	-0.05%
2020/06/02	29	30.87	2	30.85	30.90	27	30,723	0.09%
2020/06/01	6	30.77	20	30.80	30.70	-14	30,845	-0.05%
2020/05/29	2	30.50	17	30.47	30.75	-15	30,797	-0.05%
2020/05/28	14	30.51	20	30.40	30.45	-6	30,687	-0.02%
2020/05/27	5	30.68	1	30.65	30.70	4	30,920	0.01%
2020/05/26	2	30.60	3	30.55	30.65	-1	31,184	0.00%
2020/05/25	2	30.33	0	0.00	30.35	2	31,426	0.01%
2020/05/22	15	30.63	5	30.63	30.45	10	31,683	0.03%
2020/05/21	2.3	30.75	1.3	30.97	31.00	1	31,777	0.00%
2020/05/20	3	30.60	10	30.60	30.80	-7	31,938	-0.02%
2020/05/19	0	0.00	13	30.50	30.55	-13	32,048	-0.04%
2020/05/18	2	30.05	22	30.20	30.05	-20	31,921	-0.06%
2020/05/15	138	30.20	0	0.00	30.25	138	31,903	0.43%	大買/鉅額交易
2020/05/14	7	30.10	4	30.14	30.25	3	31,745	0.01%
2020/05/13	23	30.33	1	30.40	30.30	22	31,479	0.07%
2020/05/12	21	30.20	0	0.00	30.30	21	31,423	0.07%
2020/05/11	7	30.39	11	30.40	30.40	-4	31,335	-0.01%
2020/05/08	1	30.00	11	30.00	30.00	-10	31,225	-0.03%
2020/05/07	41	29.70	3	29.50	29.55	38	31,212	0.12%
2020/05/06	11	29.65	0	0.00	29.55	11	31,182	0.04%
2020/05/05	5	29.79	17.4	29.74	29.85	-12.4	31,078	-0.04%
2020/05/04	31.2	29.25	5	29.36	29.35	26.2	31,018	0.08%
2020/04/30	23	30.19	8	30.36	30.10	15	30,758	0.05%
2020/04/29	32	29.81	24	29.82	29.95	8	30,607	0.03%
2020/04/28	2	29.33	4	29.36	29.45	-2	30,449	-0.01%
2020/04/27	4	28.65	2	28.60	28.70	2	30,981	0.01%
2020/04/24	17	28.24	0	0.00	28.20	17	30,949	0.05%
2020/04/23	4	28.29	1	28.35	28.30	3	30,794	0.01%
2020/04/22	18.8	28.28	1	28.15	28.30	17.8	30,595	0.06%
2020/04/21	16.2	28.45	0	0.00	28.35	16.2	30,554	0.05%
2020/04/20	6.2	28.92	12	29.02	28.90	-5.8	30,348	-0.02%
2020/04/17	0.5	29.15	18	29.27	29.05	-17.5	30,489	-0.06%
2020/04/16	16	28.77	0	0.00	28.80	16	30,384	0.05%
2020/04/15	14	29.07	18	29.12	29.20	-4	30,187	-0.01%
2020/04/14	27	28.67	3	28.68	28.85	24	30,091	0.08%
2020/04/13	35	28.74	0	0.00	28.60	35	29,827	0.12%
2020/04/10	15	29.01	2	29.05	29.15	13	29,679	0.04%
2020/04/09	11	28.49	4	28.55	28.50	7	29,497	0.02%
2020/04/08	24	28.41	1	28.40	28.40	23	29,353	0.08%
2020/04/07	12	28.44	2	28.45	28.40	10	29,074	0.03%
2020/04/06	11	28.21	13	28.53	28.45	-2	28,717	-0.01%
2020/04/01	10	28.17	2	28.10	28.05	8	28,288	0.03%
2020/03/31	9	28.52	0	0.00	28.45	9	27,982	0.03%
2020/03/30	8	28.08	6	28.41	28.65	2	27,641	0.01%
2020/03/27	13	28.50	4	28.61	28.65	9	27,360	0.03%
2020/03/26	8	28.03	14	28.02	28.15	-6	27,065	-0.02%
2020/03/25	23	28.11	9	28.17	27.95	14	26,954	0.05%
2020/03/24	10	27.62	27	27.93	27.35	-17	26,639	-0.06%
2020/03/23	17	26.71	7	26.93	27.00	10	26,334	0.04%
2020/03/20	72	27.26	9	27.37	27.95	63	25,939	0.24%
2020/03/19	20.8	26.63	42	27.27	26.40	-21.2	25,123	-0.08%
2020/03/18	14.4	27.96	12	27.99	28.00	2.4	24,282	0.01%
2020/03/17	11	28.01	10.3	27.96	28.00	0.7	23,762	0.00%
2020/03/16	37	29.22	19	29.16	29.00	18	22,808	0.08%
2020/03/13	27	28.94	18	28.64	30.00	9	22,027	0.04%
2020/03/12	6.1	30.15	115	30.39	30.20	-108.9	20,576	-0.53%	大賣/鉅額交易
2020/03/11	2.1	31.31	0	0.00	31.20	2.1	19,697	0.01%
2020/03/10	4	31.20	8	31.33	31.35	-4	19,364	-0.02%
2020/03/09	30	31.78	19	31.81	31.75	11	18,768	0.06%
2020/03/06	20	32.61	0	0.00	32.45	20	18,211	0.11%
2020/03/05	0	0.00	8	32.79	32.90	-8	17,915	-0.04%
2020/03/04	3	32.13	0	0.00	32.35	3	17,880	0.02%
2020/03/03	7	32.15	0	0.00	32.25	7	17,768	0.04%
2020/03/02	6	32.01	15	31.91	31.95	-9	17,614	-0.05%
2020/02/27	8	32.20	1	32.35	32.35	7	17,772	0.04%
2020/02/26	10.2	32.37	0	0.00	32.35	10.2	17,513	0.06%
2020/02/25	58	32.65	0	0.00	32.70	58	17,201	0.34%
2020/02/24	12	32.78	2	32.70	32.70	10	17,097	0.06%
2020/02/21	4.6	33.31	12	33.28	33.20	-7.4	16,873	-0.04%
2020/02/20	0	0.00	7	33.73	33.60	-7	16,748	-0.04%
2020/02/19	1	33.35	53	33.07	33.45	-52	16,456	-0.32%
2020/02/18	1	32.85	35.1	32.60	32.90	-34.1	16,293	-0.21%
2020/02/17	1	32.45	10	32.42	32.50	-9	16,146	-0.06%
2020/02/14	1	32.05	18	32.26	32.30	-17	16,131	-0.11%
2020/02/13	2	32.10	0	0.00	32.20	2	16,231	0.01%
2020/02/11	0	0.00	3	32.15	32.15	-3	16,321	-0.02%
2020/02/10	1	31.60	11	32.02	32.05	-10	16,367	-0.06%
2020/02/07	57	32.10	6	32.15	32.00	51	16,755	0.30%
2020/02/06	2	32.08	0	0.00	32.35	2	16,688	0.01%
2020/02/05	21	32.00	4	31.94	32.00	17	16,648	0.10%
2020/02/04	3	31.65	6	32.03	31.80	-3	16,630	-0.02%
2020/02/03	22	31.36	2	31.38	31.60	20	16,721	0.12%
2020/01/31	73	31.72	40	31.73	31.55	33	16,535	0.20%
2020/01/30	27	31.60	13	31.59	31.20	14	16,247	0.09%
2020/01/20	6	32.30	3	32.37	32.35	3	15,492	0.02%
2020/01/17	15	31.97	6	32.03	32.10	9	15,325	0.06%
2020/01/16	2	31.80	2	31.88	31.95	0	15,394	0.00%
2020/01/15	2.3	31.83	2	31.70	31.80	0.3	15,375	0.00%
2020/01/14	33	31.99	1	32.00	32.00	32	15,350	0.21%
2020/01/13	6	31.66	23	31.64	31.70	-17	15,252	-0.11%
2020/01/10	2	31.00	100	31.02	30.95	-98	15,099	-0.65%
2020/01/09	4	30.79	3	30.80	30.90	1	15,035	0.01%
2020/01/08	1	30.60	3	30.58	30.70	-2	15,052	-0.01%
2020/01/07	2	30.60	0	0.00	30.60	2	14,864	0.01%
2020/01/06	3	30.65	0	0.00	30.60	3	14,981	0.02%
2020/01/03	1	30.70	15	30.73	30.80	-14	15,003	-0.09%
2020/01/02	2	30.63	4	30.60	30.60	-2	15,216	-0.01%
2019/12/31	31	30.65	0	0.00	30.60	31	15,258	0.20%
2019/12/30	60	30.78	2	30.85	30.70	58	15,345	0.38%
2019/12/26	0.2	30.80	0	0.00	30.80	0.2	15,422	0.00%
2019/12/25	0	0.00	1	30.80	30.80	-1	15,681	-0.01%
2019/12/24	2	30.70	3	30.70	30.80	-1	15,836	-0.01%
2019/12/23	3	30.58	31	30.85	30.85	-28	15,945	-0.18%
2019/12/20	1	30.65	3	30.70	30.55	-2	16,260	-0.01%
2019/12/19	30	30.50	1	30.60	30.55	29	16,133	0.18%
2019/12/18	2	30.55	0	0.00	30.65	2	16,133	0.01%
2019/12/17	2	30.35	4.1	30.65	30.65	-2.1	16,336	-0.01%
2019/12/16	1	30.30	0	0.00	30.35	1	16,211	0.01%
2019/12/13	1	30.30	11	30.39	30.30	-10	16,203	-0.06%
2019/12/12	0	0.00	52	30.25	30.15	-52	16,064	-0.32%
2019/12/11	19	30.04	12	30.10	30.10	7	16,055	0.04%
2019/12/10	0	0.00	2	30.10	30.20	-2	16,007	-0.01%
2019/12/09	7	30.10	0	0.00	30.15	7	16,160	0.04%
2019/12/06	63.1	30.06	1	30.10	30.05	62.1	16,466	0.38%
2019/12/05	3	30.10	0	0.00	30.15	3	16,599	0.02%
2019/12/04	4	30.06	1	30.05	30.15	3	16,578	0.02%
2019/12/03	4	30.09	1	30.05	30.05	3	16,642	0.02%
2019/12/02	10	30.20	0.2	30.35	30.30	9.8	16,547	0.06%
2019/11/29	6	30.39	5	30.62	30.30	1	16,468	0.01%
2019/11/27	2	30.70	9	30.73	30.70	-7	16,664	-0.04%
2019/11/26	6	30.48	0	0.00	30.40	6	16,621	0.04%
2019/11/25	2	30.45	0	0.00	30.40	2	16,148	0.01%
2019/11/22	2	30.35	0	0.00	30.40	2	16,448	0.01%
2019/11/21	12	30.31	0	0.00	30.35	12	16,594	0.07%
2019/11/20	1	30.60	2	30.55	30.65	-1	16,477	-0.01%
2019/11/18	14	30.46	0	0.00	30.70	14	16,572	0.08%
2019/11/15	0	0.00	2	30.50	30.55	-2	16,729	-0.01%
2019/11/14	2	30.38	15	30.35	30.40	-13	16,841	-0.08%
2019/11/13	1	30.50	0	0.00	30.50	1	17,151	0.01%
2019/11/12	2	30.48	1	30.60	30.60	1	17,373	0.01%
2019/11/11	0	0.00	19	30.26	30.40	-19	17,674	-0.11%
2019/11/08	0.1	30.60	0	0.00	30.50	0.1	18,089	0.00%
2019/11/07	9	30.57	1	30.50	30.50	8	18,872	0.04%
2019/11/06	8	30.61	12	30.74	30.65	-4	19,094	-0.02%
2019/11/05	3	30.08	4.4	30.05	30.20	-1.4	18,911	-0.01%
2019/11/04	3	29.73	4	29.78	29.95	-1	19,042	-0.01%
2019/11/01	4	29.65	10	29.65	29.65	-6	19,112	-0.03%
2019/10/31	3	29.90	1	30.00	29.90	2	19,414	0.01%
2019/10/30	0.2	29.90	12	29.70	29.85	-11.8	19,400	-0.06%
2019/10/28	3	29.48	0	0.00	29.60	3	19,838	0.02%
2019/10/25	1	29.35	0	0.00	29.45	1	19,854	0.01%
2019/10/24	7	29.30	0	0.00	29.45	7	19,868	0.04%
2019/10/22	3	29.05	1	29.05	29.15	2	19,743	0.01%
2019/10/21	3	29.00	0	0.00	29.20	3	19,615	0.02%
2019/10/18	20	29.07	1	29.15	29.10	19	19,606	0.10%
2019/10/17	4	29.14	11	29.20	29.25	-7	19,485	-0.04%
2019/10/16	2	29.05	4	29.15	29.15	-2	19,500	-0.01%
2019/10/15	2	29.05	0	0.00	29.15	2	19,569	0.01%
2019/10/14	11	29.00	0	0.00	29.15	11	19,601	0.06%
2019/10/09	1	29.05	168.9	29.05	29.00	-167.9	19,613	-0.86%	大賣/鉅額交易
2019/10/08	19	29.19	90	29.24	29.10	-71	19,571	-0.36%
2019/10/07	2	28.90	0	0.00	28.95	2	19,389	0.01%
2019/10/04	4	28.70	0	0.00	28.85	4	19,455	0.02%
2019/10/03	2	28.70	0	0.00	28.75	2	19,455	0.01%
2019/10/02	7	28.85	32	28.90	28.80	-25	19,478	-0.13%
2019/10/01	1	28.75	0	0.00	28.75	1	19,415	0.01%
2019/09/27	1	28.70	0	0.00	28.75	1	19,232	0.01%
2019/09/26	2	28.80	0.5	28.85	28.80	1.5	19,260	0.01%
2019/09/25	4	28.83	2	28.85	28.80	2	19,385	0.01%
2019/09/24	86	29.03	0	0.00	29.05	86	19,224	0.45%
2019/09/23	1	29.15	0	0.00	29.20	1	19,350	0.01%
2019/09/20	69.2	29.18	0	0.00	29.30	69.2	19,626	0.35%
2019/09/19	40	29.50	0	0.00	29.45	40	19,377	0.21%
2019/09/18	0	0.00	55	29.49	29.55	-55	19,510	-0.28%
2019/09/17	10.2	29.10	2	29.15	29.20	8.2	19,701	0.04%
2019/09/16	58	29.22	1	29.15	29.20	57	20,392	0.28%
2019/09/12	17	29.33	1	29.35	29.30	16	20,694	0.08%
2019/09/11	0	0.00	6	29.40	29.50	-6	21,060	-0.03%
2019/09/10	0.2	29.65	6	29.55	29.55	-5.8	21,221	-0.03%
2019/09/09	7	29.07	31	29.05	29.20	-24	21,156	-0.11%
2019/09/06	3	28.65	17	28.73	28.80	-14	21,301	-0.07%
2019/09/05	0	0.00	11	28.53	28.55	-11	21,661	-0.05%
2019/09/04	8	28.39	4	28.40	28.45	4	22,301	0.02%
2019/09/03	15.1	28.42	0	0.00	28.35	15.1	22,509	0.07%
2019/09/02	4	28.31	1	28.40	28.45	3	22,721	0.01%
2019/08/30	0	0.00	14	28.24	28.75	-14	22,936	-0.06%
2019/08/29	3	28.00	0	0.00	28.00	3	22,941	0.01%
2019/08/28	1	28.10	0	0.00	28.05	1	23,100	0.00%
2019/08/27	17	27.89	0	0.00	28.00	17	23,257	0.07%
2019/08/26	17	27.96	22	27.95	27.95	-5	23,248	-0.02%
2019/08/23	13	28.35	1	28.40	28.35	12	23,248	0.05%
2019/08/22	5	28.16	3	28.35	28.25	2	23,283	0.01%
2019/08/21	13	28.27	3	28.42	28.15	10	23,701	0.04%
2019/08/20	7	28.33	9	28.47	28.50	-2	23,502	-0.01%
2019/08/19	5	28.33	0	0.00	28.30	5	23,381	0.02%
2019/08/16	2	27.85	3	28.32	28.25	-1	23,513	0.00%
2019/08/15	30	27.85	4	27.95	27.90	26	23,240	0.11%
2019/08/14	13	28.33	9	28.26	28.20	4	23,212	0.02%
2019/08/13	50	28.57	0	0.00	28.50	50	23,053	0.22%
2019/08/12	52	29.09	10	29.10	29.00	42	22,833	0.18%
2019/08/08	58	31.12	0	31.20	31.10	58	22,233	0.26%
2019/08/07	2	31.05	12	31.10	31.05	-10	22,093	-0.05%
2019/08/06	3	30.93	0	0.00	31.25	3	22,132	0.01%
2019/08/05	7	31.21	0	0.00	31.25	7	22,003	0.03%
2019/08/02	15	31.17	1	31.25	31.35	14	22,128	0.06%
2019/08/01	34	31.70	10	31.85	31.65	24	22,028	0.11%
2019/07/31	0	0.00	1	31.80	32.10	-1	21,946	0.00%
2019/07/30	37	32.20	5	32.25	32.10	32	21,658	0.15%
2019/07/29	32	32.15	1	32.30	32.10	31	21,752	0.14%
2019/07/26	3	32.22	0	0.00	32.30	3	21,903	0.01%
2019/07/25	0	0.00	7	32.42	32.25	-7	22,377	-0.03%
2019/07/24	2	32.15	1	32.20	32.20	1	22,589	0.00%
2019/07/23	0	0.00	8	32.11	32.10	-8	22,739	-0.04%
2019/07/22	2	32.00	9	32.00	31.90	-7	22,798	-0.03%
2019/07/19	3	31.90	1	31.90	31.85	2	22,797	0.01%
2019/07/18	7.1	31.60	1	31.85	31.85	6.1	23,066	0.03%
2019/07/17	2	31.60	5	31.79	31.90	-3	23,059	-0.01%
2019/07/12	0	0.00	3	31.93	31.85	-3	22,620	-0.01%
2019/07/11	0	0.00	5	31.93	31.85	-5	22,634	-0.02%
2019/07/10	0	0.00	2.4	31.69	31.60	-2.4	22,638	-0.01%
2019/07/09	0	0.00	3	31.50	31.60	-3	22,627	-0.01%
2019/07/08	1	31.35	4	31.40	31.40	-3	22,549	-0.01%
2019/07/05	0	0.00	3	31.37	31.40	-3	22,446	-0.01%
2019/07/04	1	31.20	3	31.18	31.20	-2	22,666	-0.01%
2019/07/03	2	31.00	2	31.10	31.15	0	22,794	0.00%
2019/07/02	1	31.05	6	31.20	31.05	-5	22,795	-0.02%
2019/07/01	11	30.93	0	0.00	30.90	11	22,694	0.05%
2019/06/28	5	30.87	12	31.06	30.90	-7	22,507	-0.03%
2019/06/27	5	30.87	3	31.05	30.85	2	22,245	0.01%
2019/06/25	1	30.95	10	31.00	30.95	-9	21,987	-0.04%
2019/06/24	0	0.00	2	30.95	30.85	-2	21,819	-0.01%
2019/06/21	22.2	30.97	0	0.00	30.80	22.2	21,499	0.10%
2019/06/20	0	0.00	3	31.42	31.50	-3	20,930	-0.01%
2019/06/19	4	31.05	24.2	31.04	31.25	-20.2	20,565	-0.10%
2019/06/18	1	30.55	1	30.80	30.80	0	20,233	0.00%
2019/06/17	5	30.75	0	0.00	30.70	5	20,085	0.02%
2019/06/14	7	30.58	3	30.52	30.65	4	20,083	0.02%
2019/06/13	6	30.54	0	0.00	30.60	6	20,010	0.03%
2019/06/12	24.1	30.41	8	30.33	30.70	16.1	19,695	0.08%
2019/06/11	4.1	31.54	0	31.30	31.30	4.1	18,985	0.02%
2019/06/10	0	0.00	2	31.93	31.95	-2	18,680	-0.01%
2019/06/06	0	0.00	20	31.49	31.70	-20	18,549	-0.11%
2019/06/05	5	31.00	0	0.00	30.90	5	18,270	0.03%
2019/06/04	0.1	30.85	3	30.95	30.90	-2.9	18,096	-0.02%
2019/06/03	7	30.83	7	31.00	31.00	0	17,959	0.00%
2019/05/31	12	30.78	41	30.78	31.00	-29	17,916	-0.16%
2019/05/30	0	0.00	3.1	30.70	30.70	-3.1	17,862	-0.02%
2019/05/29	0	0.00	3	30.45	30.55	-3	18,085	-0.02%
2019/05/28	0.2	30.25	0	0.00	30.25	0.2	18,192	0.00%
2019/05/27	2	30.50	5	30.45	30.50	-3	17,988	-0.02%
2019/05/24	4	30.58	1	30.55	30.50	3	18,165	0.02%
2019/05/23	4	30.18	1	30.25	30.55	3	18,274	0.02%
2019/05/22	22	30.52	1	30.40	30.45	21	18,092	0.12%
2019/05/21	31	30.57	1	30.70	30.65	30	18,227	0.16%
2019/05/20	0	0.00	6.1	30.36	30.40	-6.1	17,962	-0.03%
2019/05/17	1	30.00	1	30.00	30.00	0	17,796	0.00%
2019/05/16	1	29.60	0	29.60	29.55	1	17,596	0.01%
2019/05/15	1	29.70	0	0.00	29.70	1	17,459	0.01%
2019/05/14	4	29.58	11	29.65	29.50	-7	17,380	-0.04%
2019/05/13	1	29.50	3.6	29.39	29.50	-2.6	17,245	-0.01%
2019/05/10	6.2	29.71	14	29.86	29.60	-7.8	17,433	-0.04%
2019/05/09	32.5	29.95	0	0.00	29.90	32.5	17,412	0.19%
2019/05/08	3.3	30.35	0	0.00	30.50	3.3	17,396	0.02%
2019/05/07	1	30.50	7.3	30.26	30.50	-6.3	17,436	-0.04%
2019/05/06	0	0.00	35	29.96	30.05	-35	17,395	-0.20%
2019/05/03	1	30.10	11.8	30.09	30.05	-10.8	17,439	-0.06%
2019/05/02	0	0.00	19	29.98	30.10	-19	17,252	-0.11%
2019/04/30	2	29.38	14	29.40	29.65	-12	16,808	-0.07%
2019/04/29	1	29.20	7	29.22	29.35	-6	16,658	-0.04%
2019/04/26	0	0.00	11.3	28.76	28.95	-11.3	16,516	-0.07%
2019/04/25	3	28.67	6	28.68	28.75	-3	16,398	-0.02%
2019/04/24	8	28.56	7.7	28.55	28.65	0.3	16,312	0.00%
2019/04/23	0	0.00	3	28.05	28.20	-3	16,109	-0.02%
2019/04/22	1.3	28.00	1	28.05	28.00	0.3	16,027	0.00%
2019/04/19	0	0.00	1	28.10	28.15	-1	16,046	-0.01%
2019/04/18	0	0.00	2	28.20	28.20	-2	16,242	-0.01%
2019/04/17	15	28.15	0	0.00	28.10	15	16,409	0.09%
2019/04/15	6	28.21	0	0.00	28.20	6	16,438	0.04%
2019/04/12	0	0.00	1	28.20	28.30	-1	16,410	-0.01%
2019/04/11	0	0.00	2	28.15	28.25	-2	16,431	-0.01%
2019/04/10	2	28.15	11	28.20	28.15	-9	16,534	-0.05%
2019/04/09	0	0.00	38	28.10	28.20	-38	16,663	-0.23%
2019/04/08	2	28.05	1	28.00	28.05	1	16,645	0.01%
2019/04/03	1	28.05	2	28.05	28.00	-1	16,611	-0.01%
2019/04/01	2	27.98	5	28.02	27.90	-3	16,481	-0.02%
2019/03/29	1	28.00	0	0.00	28.05	1	16,330	0.01%
2019/03/27	1	28.00	1	28.00	27.95	0	16,107	0.00%
2019/03/26	5	28.05	0	0.00	28.00	5	16,111	0.03%
2019/03/25	1	27.80	0	0.00	27.75	1	16,287	0.01%
2019/03/22	0	0.00	0.5	28.00	28.00	-0.5	16,101	0.00%
2019/03/21	1	27.95	2	28.08	28.10	-1	16,210	-0.01%
2019/03/20	10	27.90	1	27.80	28.00	9	16,231	0.06%
2019/03/19	3	27.98	25	28.00	28.00	-22	16,172	-0.14%
2019/03/18	13	27.69	13	27.63	27.85	0	16,023	0.00%
2019/03/15	0	0.00	2	27.35	27.45	-2	15,856	-0.01%
2019/03/14	3.4	27.30	0	0.00	27.30	3.4	15,768	0.02%
2019/03/13	0	0.00	1	27.40	27.45	-1	15,832	-0.01%
2019/03/12	0	0.00	12	27.44	27.30	-12	15,798	-0.08%
2019/03/11	0.2	27.25	95	27.28	27.25	-94.8	15,839	-0.60%
2019/03/07	0	0.00	5	27.05	27.10	-5	16,728	-0.03%
2019/03/06	0.5	27.10	0	0.00	27.10	0.5	17,037	0.00%
2019/03/05	42.2	26.91	0	0.00	26.95	42.2	17,039	0.25%
2019/03/04	41.2	27.05	0	0.00	27.00	41.2	16,936	0.24%
2019/02/27	1	27.10	2	27.15	27.25	-1	16,644	-0.01%
2019/02/26	4	27.00	1	27.10	27.00	3	16,619	0.02%
2019/02/22	0.4	26.95	15	26.95	26.95	-14.6	16,466	-0.09%
2019/02/21	15	26.90	0.1	27.00	27.00	14.9	16,444	0.09%
2019/02/20	4	26.91	5	26.93	26.95	-1	16,593	-0.01%
2019/02/19	5.2	26.75	4	26.75	26.80	1.2	16,571	0.01%
2019/02/15	3.1	26.47	0	0.00	26.40	3.1	16,674	0.02%
2019/02/14	4	26.58	0	0.00	26.50	4	16,770	0.02%
2019/02/13	3	26.55	7	26.60	26.55	-4	16,785	-0.02%
2019/02/11	10	26.48	1	26.55	26.40	9	16,685	0.05%
2019/01/30	1	26.70	1	26.70	26.60	0	16,491	0.00%
2019/01/29	0	0.00	14	26.58	26.70	-14	16,256	-0.09%
2019/01/28	4	26.41	3	26.37	26.50	1	16,040	0.01%
2019/01/25	0.3	26.50	0	0.00	26.50	0.3	15,952	0.00%
2019/01/24	2	26.40	0	0.00	26.60	2	15,898	0.01%
2019/01/22	2.5	26.45	0	0.00	26.45	2.5	16,113	0.02%
2019/01/21	0	0.00	3	26.25	26.25	-3	16,210	-0.02%
2019/01/18	11	26.10	0	0.00	26.10	11	16,482	0.07%
2019/01/17	9	26.00	1	26.05	26.10	8	16,897	0.05%
2019/01/15	1	26.05	4	26.08	26.20	-3	17,575	-0.02%
2019/01/11	10.3	26.00	0	0.00	26.00	10.3	17,840	0.06%
2019/01/10	0	0.00	3	25.95	26.10	-3	17,949	-0.02%
2019/01/09	2	25.80	0	0.00	25.85	2	17,956	0.01%
2019/01/08	4	25.48	0	0.00	25.50	4	17,927	0.02%
2019/01/07	0	0.00	1	25.55	25.60	-1	18,343	-0.01%
2019/01/03	1	25.25	0	0.00	25.45	1	19,761	0.01%
2019/01/02	1.2	25.34	1.4	25.59	25.45	-0.2	20,340	0.00%
2018/12/28	21	25.20	31	25.95	25.95	-10	20,647	-0.05%
2018/12/27	34	25.30	30	25.55	25.30	4	20,720	0.02%
2018/12/26	31	25.20	0	0.00	25.25	31	21,011	0.15%
2018/12/25	2	25.35	0	0.00	25.35	2	21,122	0.01%
2018/12/24	1	25.50	0	0.00	25.50	1	21,339	0.00%
2018/12/22	20	25.55	0	0.00	25.60	20	21,604	0.09%
2018/12/21	20	25.58	0	0.00	25.65	20	22,143	0.09%
2018/12/20	0	0.00	1	25.70	25.70	-1	22,310	0.00%
2018/12/19	0	0.00	3	25.65	25.70	-3	22,511	-0.01%
2018/12/18	3	25.52	0	0.00	25.60	3	22,698	0.01%
2018/12/17	0	0.00	2	25.78	25.80	-2	22,947	-0.01%
2018/12/14	4	25.50	0	0.00	25.65	4	23,284	0.02%
2018/12/13	6.1	25.66	0	0.00	25.70	6.1	23,436	0.03%
2018/12/12	3	25.70	1	25.75	25.70	2	23,792	0.01%
2018/12/11	20	25.55	21	25.74	25.75	-1	24,002	0.00%
2018/12/10	5	25.61	4	25.65	25.65	1	24,024	0.00%
2018/12/05	0	0.00	5	25.85	25.85	-5	24,095	-0.02%
2018/12/04	0	0.00	1	26.00	26.05	-1	24,225	0.00%
2018/11/30	71	25.69	2	26.03	25.60	69	24,032	0.29%
2018/11/29	13	25.95	0	0.00	25.75	13	23,252	0.06%
2018/11/28	3	25.90	0	0.00	26.15	3	22,946	0.01%
2018/11/27	1	26.00	0	0.00	25.95	1	22,729	0.00%
2018/11/23	0	0.00	2	26.20	26.25	-2	22,549	-0.01%
2018/11/22	3	26.05	1	26.20	26.20	2	22,506	0.01%
2018/11/21	1	26.15	1	26.25	26.30	0	22,388	0.00%
2018/11/20	1	26.40	0	0.00	26.30	1	22,244	0.00%
2018/11/19	11	26.49	12	26.42	26.50	-1	22,089	0.00%
2018/11/16	0	0.00	2	26.45	26.50	-2	22,013	-0.01%
2018/11/13	0	0.00	10	26.20	26.50	-10	21,913	-0.05%
2018/11/12	0	0.00	1	26.50	26.50	-1	21,719	0.00%
2018/11/09	1	26.25	1	26.35	26.45	0	21,859	0.00%
2018/11/08	1	26.45	0	0.00	26.70	1	22,021	0.00%
2018/11/07	0	0.00	1	26.50	26.50	-1	21,897	0.00%
2018/11/02	0	0.00	13	26.10	26.25	-13	22,698	-0.06%
2018/11/01	1	25.85	0	0.00	25.85	1	23,139	0.00%
2018/10/31	0	0.00	2	25.80	26.15	-2	23,353	-0.01%
2018/10/30	0	0.00	2	25.45	25.45	-2	23,252	-0.01%
2018/10/29	3	25.30	0	0.00	25.30	3	23,454	0.01%
2018/10/26	8	25.40	2	25.40	25.35	6	23,616	0.03%
2018/10/25	14	25.54	0	0.00	25.55	14	23,399	0.06%
2018/10/24	57	25.61	50	25.80	26.00	7	23,376	0.03%
2018/10/23	6	26.05	0	0.00	26.20	6	23,147	0.03%
2018/10/22	5	26.11	0	0.00	26.15	5	23,096	0.02%
2018/10/19	7	26.16	0	0.00	26.25	7	23,034	0.03%
2018/10/18	2	26.45	0	0.00	26.35	2	22,901	0.01%
2018/10/17	20	26.55	0	0.00	26.65	20	22,826	0.09%
2018/10/16	2	26.60	2	26.55	26.60	0	22,691	0.00%
2018/10/15	0	0.00	12.1	26.61	26.55	-12.1	22,510	-0.05%
2018/10/12	1	26.50	1	26.95	27.00	0	22,004	0.00%
2018/10/11	3	26.52	38.1	26.93	26.50	-35.1	21,453	-0.16%
2018/10/09	4	27.58	6	27.64	27.55	-2	20,649	-0.01%
2018/10/08	9	27.00	13	26.97	27.00	-4	20,075	-0.02%
2018/10/05	11	26.91	0	0.00	26.80	11	19,678	0.06%
2018/10/03	3	27.00	16	27.10	27.10	-13	18,905	-0.07%
2018/10/01	0	0.00	1	27.70	27.50	-1	18,653	-0.01%
2018/09/28	0	0.00	4	27.40	27.50	-4	18,618	-0.02%
2018/09/27	0	0.00	13	27.28	27.30	-13	18,201	-0.07%
2018/09/26	0	0.00	27	27.27	27.30	-27	17,944	-0.15%
2018/09/25	0	0.00	16	27.23	27.30	-16	17,847	-0.09%
2018/09/20	0	0.00	4	27.00	27.00	-4	17,642	-0.02%
2018/09/18	0	0.00	10	26.61	26.80	-10	17,619	-0.06%
2018/09/17	0	0.00	135	26.20	26.40	-135	17,314	-0.78%	大賣/鉅額交易
2018/09/14	5	26.05	0	0.00	25.95	5	17,104	0.03%
2018/09/13	1	26.05	0	0.00	26.10	1	17,261	0.01%
2018/09/12	0.1	26.00	1	25.90	26.00	-0.9	17,311	-0.01%
2018/09/11	0	0.00	2	25.88	26.00	-2	17,518	-0.01%
2018/09/10	0	0.00	15	25.82	25.80	-15	17,745	-0.08%
2018/09/06	0	0.00	6	25.80	25.90	-6	18,201	-0.03%
2018/09/05	13	25.79	5	25.80	25.70	8	18,304	0.04%
2018/09/04	10	25.90	2	25.93	26.05	8	18,536	0.04%
2018/09/03	1	25.70	0	0.00	25.75	1	18,749	0.01%
2018/08/31	4	25.70	0	0.00	25.80	4	18,988	0.02%
2018/08/30	3	25.75	0	0.00	25.80	3	19,107	0.02%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/28	1	25.95	14	25.91	25.90	-13	19,401	-0.07%
2018/08/27	8	25.84	0	0.00	25.80	8	19,541	0.04%
2018/08/24	1	26.00	2	26.00	26.00	-1	19,728	-0.01%
2018/08/23	5	25.95	1	26.05	26.10	4	20,727	0.02%
2018/08/22	13	25.82	10	25.95	25.95	3	21,190	0.01%
2018/08/21	0	0.00	2	25.75	25.85	-2	21,207	-0.01%
2018/08/20	19	25.52	0	0.00	25.50	19	21,235	0.09%
2018/08/17	3	25.60	3	25.65	25.55	0	21,188	0.00%
2018/08/16	21	25.37	0	0.00	25.35	21	21,212	0.10%
2018/08/15	7	25.78	1	25.85	25.60	6	20,984	0.03%
2018/08/14	3	26.03	0	0.00	26.00	3	20,802	0.01%
2018/08/13	0	0.00	3	26.22	26.15	-3	20,934	-0.01%
2018/08/10	4	26.16	0	0.00	26.35	4	20,884	0.02%
2018/08/09	16	26.11	2	26.05	26.05	14	20,807	0.07%
2018/08/08	28	27.34	0	0.00	27.35	28	20,242	0.14%
2018/08/07	33	27.25	17	27.30	27.30	16	19,791	0.08%
2018/08/06	100.1	27.40	0	0.00	27.30	100.1	19,509	0.51%
2018/08/03	1	27.45	0	0.00	27.35	1	19,296	0.01%
2018/08/02	0	0.00	1	27.45	27.35	-1	19,020	-0.01%
2018/08/01	4	27.31	5	27.35	27.45	-1	18,801	-0.01%
2018/07/30	1	27.25	0	0.00	27.25	1	18,311	0.01%
2018/07/25	0.4	27.10	3	27.27	27.20	-2.6	18,263	-0.01%
2018/07/24	0	0.00	3	27.05	27.10	-3	18,258	-0.02%
2018/07/19	0.1	26.85	0	0.00	26.85	0.1	18,344	0.00%
2018/07/18	0	0.00	1	26.95	27.00	-1	18,634	-0.01%
2018/07/17	5	26.80	4	27.00	26.95	1	18,668	0.01%
2018/07/13	0	0.00	5	27.00	27.00	-5	18,701	-0.03%
2018/07/12	1	26.70	3	26.88	26.85	-2	18,855	-0.01%
2018/07/11	2	26.45	0	0.00	26.55	2	18,861	0.01%
2018/07/10	0	0.00	3	26.60	26.70	-3	18,864	-0.02%
2018/07/06	8	26.36	0	0.00	26.45	8	18,784	0.04%
2018/07/05	6	26.45	0	0.00	26.50	6	18,587	0.03%
2018/07/03	1	26.50	0	0.00	26.40	1	18,823	0.01%
2018/07/02	0	0.00	1	26.50	26.50	-1	18,808	-0.01%
2018/06/29	0	0.00	14	26.88	26.90	-14	18,714	-0.07%
2018/06/28	5	26.41	0	0.00	26.30	5	18,358	0.03%
2018/06/27	0.2	26.65	0	0.00	26.65	0.2	18,019	0.00%
2018/06/26	0.1	26.65	0	0.00	26.65	0.1	18,016	0.00%
2018/06/25	0.1	26.60	10	26.50	26.55	-9.9	17,988	-0.05%
2018/06/22	0	0.00	1	26.65	26.60	-1	17,990	-0.01%
2018/06/21	49	26.60	0	0.00	26.60	49	17,745	0.28%
2018/06/20	5	26.35	2	26.70	26.60	3	17,816	0.02%
2018/06/19	12	26.43	20	26.50	26.35	-8	17,676	-0.05%
2018/06/15	6	26.52	0	0.00	26.75	6	17,378	0.03%
2018/06/14	1	26.65	20	26.70	26.60	-19	17,050	-0.11%
2018/06/13	10	26.75	3	27.00	26.75	7	16,862	0.04%
2018/06/12	8	26.76	0	0.00	26.75	8	16,992	0.05%
2018/06/11	4	26.86	0	0.00	26.95	4	16,674	0.02%
2018/06/08	5	27.02	20	27.02	27.10	-15	16,438	-0.09%
2018/06/07	1	27.30	20	27.30	27.35	-19	16,439	-0.12%
2018/06/06	0	0.00	11	27.40	27.40	-11	16,447	-0.07%
2018/06/05	0	0.00	1	27.15	27.35	-1	16,212	-0.01%
2018/06/04	0	0.00	3	26.95	27.10	-3	16,018	-0.02%
2018/06/01	1	26.60	6	26.70	26.70	-5	16,023	-0.03%
2018/05/31	9.5	26.25	2.1	26.25	26.25	7.4	15,814	0.05%
2018/05/30	41	26.26	0	0.00	26.35	41	14,888	0.28%
2018/05/29	3	26.90	0	0.00	26.90	3	14,413	0.02%
2018/05/28	0	0.00	9	27.13	27.15	-9	14,386	-0.06%
2018/05/25	3	26.85	0	0.00	26.85	3	14,436	0.02%
2018/05/24	0	0.00	2	26.95	27.05	-2	14,362	-0.01%
2018/05/23	0	0.00	2	26.85	26.90	-2	14,367	-0.01%
2018/05/22	8	26.84	0.8	26.80	26.80	7.2	14,404	0.05%
2018/05/21	0	0.00	21	27.01	27.00	-21	14,468	-0.15%
2018/05/18	0	0.00	20	26.64	26.70	-20	14,358	-0.14%
2018/05/17	1	26.50	0	0.00	26.45	1	14,343	0.01%
2018/05/16	0	0.00	5	26.45	26.45	-5	14,222	-0.04%
2018/05/15	0	0.00	1	26.45	26.30	-1	14,371	-0.01%
2018/05/14	0	0.00	7	26.51	26.50	-7	14,728	-0.05%
2018/05/11	0	0.00	3	26.33	26.40	-3	14,747	-0.02%
2018/05/09	22	26.10	6	26.20	26.15	16	14,556	0.11%
2018/05/08	0	0.00	7	26.20	26.20	-7	14,534	-0.05%
2018/05/04	5	25.90	5	25.80	25.80	0	14,377	0.00%
2018/05/03	5	26.04	0	0.00	26.10	5	14,275	0.04%
2018/05/02	0	0.00	6	26.20	26.25	-6	14,358	-0.04%
2018/04/30	20	26.20	2	26.00	26.25	18	14,330	0.13%
2018/04/27	6	25.85	9	25.91	26.00	-3	14,363	-0.02%
2018/04/26	0	0.00	1	25.75	25.95	-1	14,441	-0.01%
2018/04/25	0	0.00	11	25.92	26.00	-11	14,759	-0.07%
2018/04/24	0	0.00	111	25.95	25.90	-111	15,016	-0.74%	大賣/鉅額交易
2018/04/19	0	0.00	41	25.47	25.75	-41	15,333	-0.27%
2018/04/18	31.5	25.20	0	0.00	25.20	31.5	15,220	0.21%
2018/04/17	1	25.35	0	0.00	25.35	1	15,217	0.01%
2018/04/12	0	0.00	2	25.65	25.65	-2	15,740	-0.01%
2018/04/11	0.1	25.50	0	0.00	25.50	0.1	15,782	0.00%
2018/04/10	0	0.00	36	25.59	25.65	-36	15,774	-0.23%
2018/04/09	0.1	25.45	1	25.40	25.45	-0.9	15,749	-0.01%
2018/04/02	0	0.00	31	25.35	25.35	-31	15,708	-0.20%
2018/03/29	9	25.04	0	0.00	25.05	9	15,608	0.06%
2018/03/28	39	25.10	0	0.00	25.05	39	15,312	0.25%
2018/03/27	102	25.30	0	0.00	25.40	102	15,155	0.67%	大買/鉅額交易
2018/03/26	159.5	25.10	1	25.05	25.15	158.5	15,074	1.05%	大買/鉅額交易
2018/03/23	1	25.15	0	0.00	25.20	1	15,063	0.01%
2018/03/22	20.5	25.35	6	25.60	25.40	14.5	15,035	0.10%
2018/03/21	2	25.40	26	25.50	25.35	-24	14,895	-0.16%
2018/03/19	0.2	25.45	0	0.00	25.45	0.2	15,040	0.00%
2018/03/15	20	25.23	19.1	25.20	25.10	0.9	14,898	0.01%
2018/03/14	6	25.29	8	25.36	25.30	-2	14,896	-0.01%
2018/03/13	0	0.00	94	25.61	25.65	-94	14,951	-0.63%
2018/03/12	30	25.25	34	25.40	25.45	-4	14,878	-0.03%
2018/03/09	1	24.95	20	24.98	24.95	-19	14,827	-0.13%
2018/03/08	20	24.65	10	24.75	24.95	10	14,925	0.07%
2018/03/07	12	24.55	0	0.00	24.50	12	14,924	0.08%
2018/03/06	0	0.00	100	25.00	24.85	-100	14,817	-0.67%
2018/03/05	1	24.80	0	0.00	24.75	1	15,176	0.01%
2018/03/02	2	24.85	0	0.00	24.95	2	15,230	0.01%
2018/03/01	10	24.60	10	25.05	25.10	0	15,275	0.00%
2018/02/27	0	0.00	4	25.20	24.95	-4	15,200	-0.03%
2018/02/26	1	25.05	1	25.10	25.00	0	15,119	0.00%
2018/02/23	25	24.86	25	24.91	25.00	0	15,098	0.00%
2018/02/22	20	24.53	0	0.00	24.75	20	15,186	0.13%
2018/02/21	20	24.40	53	24.64	24.70	-33	15,238	-0.22%
2018/02/12	106	24.05	0	0.00	24.15	106	15,114	0.70%	大買/鉅額交易
2018/02/09	7	23.86	0	0.00	23.95	7	14,961	0.05%
2018/02/08	3	24.15	0	0.00	24.10	3	14,808	0.02%
2018/02/07	16	24.46	30	24.45	24.10	-14	14,746	-0.09%
2018/02/06	93.5	24.26	41	24.27	24.00	52.5	14,471	0.36%
2018/02/05	0	0.00	9	25.00	25.00	-9	13,932	-0.06%
2018/02/02	1.3	25.21	0	0.00	25.30	1.3	13,770	0.01%
2018/02/01	8	25.40	2	25.45	25.40	6	13,686	0.04%
2018/01/31	2	25.25	0	0.00	25.30	2	13,708	0.01%
2018/01/30	0.5	25.40	0	0.00	25.40	0.5	13,716	0.00%
2018/01/29	2	25.60	3	25.62	25.70	-1	13,726	-0.01%
2018/01/26	10	25.60	2	25.50	25.60	8	13,693	0.06%
2018/01/24	4	25.11	7	25.27	25.30	-3	13,653	-0.02%
2018/01/23	4	25.35	1	25.40	25.40	3	13,653	0.02%
2018/01/22	6	25.31	27	25.38	25.50	-21	13,529	-0.16%
2018/01/19	95	25.27	8	25.36	25.55	87	13,456	0.65%
2018/01/18	8	25.69	13	25.73	25.80	-5	13,177	-0.04%
2018/01/17	2	25.75	3.2	25.77	25.85	-1.2	12,768	-0.01%
2018/01/16	6	25.88	165	25.94	25.85	-159	12,568	-1.27%	大賣/鉅額交易
2018/01/15	0	0.00	75	25.93	25.95	-75	12,169	-0.62%
2018/01/12	6	25.35	3	25.38	25.35	3	11,888	0.03%
2018/01/11	15	25.12	2	25.20	25.40	13	11,784	0.11%
2018/01/10	1	25.05	29.5	25.17	25.35	-28.5	11,800	-0.24%
2018/01/09	9.3	25.00	25.1	25.02	25.00	-15.8	11,545	-0.14%
2018/01/08	0	0.00	45	25.01	25.15	-45	11,383	-0.40%
2018/01/05	0	0.00	41	24.72	24.90	-41	11,178	-0.37%
2018/01/04	0	0.00	47	24.46	24.60	-47	11,052	-0.43%
2018/01/03	0	0.00	52	24.38	24.50	-52	11,122	-0.47%
2018/01/02	22	24.15	19	24.16	24.20	3	10,905	0.03%