兆豐金 (2886)-兆豐-新竹券商分點個股進出

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
40.95
漲跌
▲0.30
漲幅
+0.74%
成交量
15,165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-新竹券商分點個股進出

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-新竹券商分點個股進出
兆豐-新竹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
2024/05/10	0	0.00	5	40.95	40.95	-5	17,739	-0.03%
2024/05/09	24.2	40.90	2	40.93	40.65	22.2	17,745	0.12%
2024/05/08	4.4	41.01	13	41.05	41.10	-8.6	17,851	-0.05%
2024/05/07	8.1	40.84	31	40.92	40.95	-23	17,770	-0.13%
2024/05/06	1.4	40.57	101.3	40.77	41.15	-100	17,490	-0.57%	大賣/
2024/05/03	10.1	40.25	10.7	40.12	40.05	-0.6	17,157	0.00%
2024/05/02	0	0.00	13.3	40.14	39.95	-13.3	17,077	-0.08%
2024/04/30	0.1	40.00	10.7	40.15	40.00	-10.6	16,897	-0.06%
2024/04/29	3.1	39.93	32	40.05	40.10	-28.9	16,832	-0.17%
2024/04/26	0	39.40	1	39.40	39.10	-1	16,610	-0.01%
2024/04/25	5.9	39.07	0	0.00	39.00	5.9	16,611	0.04%
2024/04/24	63.1	39.98	3	39.42	39.35	60.1	16,453	0.36%
2024/04/23	2.6	39.74	6.3	39.94	40.00	-3.7	16,372	-0.02%
2024/04/22	2.1	39.45	32.5	39.59	39.50	-30.4	16,309	-0.19%
2024/04/19	35.4	38.60	9.4	38.70	38.70	26	16,021	0.16%
2024/04/18	13.5	39.11	0	39.20	39.20	13.5	15,430	0.09%
2024/04/17	11	39.12	1	39.10	39.00	10	15,116	0.07%
2024/04/16	17.6	39.43	9.3	39.44	39.10	8.2	14,986	0.05%
2024/04/15	41.6	39.89	4.7	39.88	39.80	36.9	14,717	0.25%
2024/04/12	13.2	39.96	11	40.05	39.95	2.2	14,705	0.01%
2024/04/11	0.3	40.25	16	39.91	40.15	-15.7	14,626	-0.11%
2024/04/10	2.1	40.40	37	40.51	40.50	-34.9	14,593	-0.24%
2024/04/09	0	0.00	25.7	40.25	40.40	-25.7	14,693	-0.18%
2024/04/08	3.4	39.99	2	40.00	40.00	1.4	14,704	0.01%
2024/04/03	16.2	39.93	6.1	39.95	39.75	10.2	14,680	0.07%
2024/04/02	7	40.26	6	40.50	40.30	1	14,540	0.01%
2024/04/01	0.2	40.55	48.8	40.71	40.65	-48.6	14,572	-0.33%
2024/03/29	0.1	40.23	6	40.56	40.55	-5.9	14,511	-0.04%
2024/03/28	0.6	40.38	6	40.25	40.25	-5.4	14,565	-0.04%
2024/03/27	0	0.00	9	40.50	40.50	-9	14,727	-0.06%
2024/03/26	1.2	40.43	236.2	40.43	40.55	-235	15,005	-1.57%	大賣/鉅額交易
2024/03/25	15.3	39.91	201.7	39.90	40.00	-186.5	15,195	-1.23%	大賣/鉅額交易
2024/03/22	9.2	40.23	275.6	40.16	40.10	-266.5	15,405	-1.73%	大賣/鉅額交易
2024/03/21	0.6	40.34	232.2	40.41	40.60	-231.6	15,569	-1.49%	大賣/鉅額交易
2024/03/20	169.3	40.27	100.7	40.55	40.15	68.6	15,648	0.44%	大買/
2024/03/19	2	40.25	102	40.30	40.20	-100	15,610	-0.64%	大賣/
2024/03/18	53.1	40.65	110.4	40.65	40.60	-57.3	15,526	-0.37%	大賣/
2024/03/15	0.5	40.65	37.9	40.69	40.90	-37.4	15,449	-0.24%
2024/03/14	23	40.70	34.3	40.66	40.90	-11.3	15,200	-0.07%
2024/03/13	0	39.95	59.6	40.17	40.40	-59.6	15,074	-0.40%
2024/03/12	13.4	40.02	6.9	39.91	39.95	6.6	14,927	0.04%
2024/03/11	113.6	40.00	24.1	39.95	39.80	89.5	14,916	0.60%	大買/
2024/03/08	134.5	39.72	36	39.76	39.90	98.5	14,852	0.66%	大買/
2024/03/07	1.1	39.45	29	39.49	39.30	-27.9	14,753	-0.19%
2024/03/06	0	0.00	73.4	39.34	39.40	-73.4	14,805	-0.50%
2024/03/05	2	38.95	18.7	39.02	39.05	-16.7	15,071	-0.11%
2024/03/04	3.4	38.78	65.4	38.73	38.80	-62.1	15,081	-0.41%
2024/03/01	4	38.65	0	0.00	38.55	4	15,193	0.03%
2024/02/29	7.7	38.52	47.8	38.54	38.70	-40.1	15,352	-0.26%
2024/02/27	49.1	38.30	7.7	38.30	38.20	41.4	15,108	0.27%
2024/02/26	2.8	38.26	3	38.25	38.15	-0.2	15,073	0.00%
2024/02/23	2.4	38.38	11	38.36	38.30	-8.6	15,106	-0.06%
2024/02/22	0.4	38.48	9	38.44	38.55	-8.6	15,450	-0.06%
2024/02/21	5	38.38	4	38.30	38.35	1	15,496	0.01%
2024/02/20	10.4	38.54	8	38.54	38.60	2.4	15,621	0.02%
2024/02/19	4.1	38.36	37.9	38.28	38.40	-33.8	15,715	-0.22%
2024/02/16	3	37.92	15.8	37.92	37.90	-12.8	15,935	-0.08%
2024/02/15	12.7	37.63	56.6	37.79	37.80	-43.9	15,919	-0.28%
2024/02/05	12.5	37.73	43.9	37.76	37.60	-31.3	15,773	-0.20%
2024/02/02	1.6	37.85	18.8	37.90	37.90	-17.1	15,618	-0.11%
2024/02/01	3.7	37.76	42	37.80	37.90	-38.3	15,619	-0.25%
2024/01/31	18.3	37.66	136.1	37.62	37.65	-117.8	15,520	-0.76%	大賣/鉅額交易
2024/01/30	12.1	38.03	0	0.00	37.90	12.1	15,321	0.08%
2024/01/29	0.5	38.35	7	38.49	38.35	-6.6	15,388	-0.04%
2024/01/26	0.1	38.23	12.1	38.05	38.35	-12	15,517	-0.08%
2024/01/25	2.5	37.86	3.5	37.96	37.80	-1	15,589	-0.01%
2024/01/24	1.1	37.91	0	0.00	37.85	1.1	15,625	0.01%
2024/01/23	6.4	37.99	0	0.00	37.85	6.4	15,667	0.04%
2024/01/22	5.7	38.01	15	38.10	38.10	-9.3	15,724	-0.06%
2024/01/19	8.6	37.79	0	0.00	37.90	8.6	15,657	0.05%
2024/01/18	14.3	37.54	0	0.00	37.80	14.3	15,700	0.09%
2024/01/17	77.4	37.84	2.1	38.08	37.30	75.3	15,688	0.48%
2024/01/16	20	38.59	0	0.00	38.60	20	15,125	0.13%
2024/01/15	6.8	39.08	0	0.00	38.90	6.8	15,031	0.05%
2024/01/12	2.7	39.02	0	0.00	39.05	2.7	15,260	0.02%
2024/01/11	0.1	39.30	3	39.30	39.20	-2.9	15,369	-0.02%
2024/01/10	2.2	39.30	1.1	39.43	39.35	1.1	15,431	0.01%
2024/01/09	1.1	39.48	3	39.43	39.45	-1.9	15,441	-0.01%
2024/01/08	0.8	39.10	31.1	39.44	39.45	-30.3	15,490	-0.20%
2024/01/05	1.3	38.83	0	0.00	38.95	1.3	15,419	0.01%
2024/01/04	10.1	38.90	5	38.70	38.75	5.1	15,640	0.03%
2024/01/03	6.2	38.79	9	38.81	38.65	-2.8	16,112	-0.02%
2024/01/02	4	39.05	1	39.00	39.30	3	16,065	0.02%
2023/12/29	0.2	39.09	4	39.00	39.20	-3.9	16,218	-0.02%
2023/12/28	3.2	39.03	5	39.06	39.20	-1.8	16,447	-0.01%
2023/12/27	11.2	39.04	0	39.00	39.00	11.2	16,501	0.07%
2023/12/26	1	38.75	3	38.73	38.80	-2	16,510	-0.01%
2023/12/25	1.2	38.42	3	38.50	38.80	-1.8	16,545	-0.01%
2023/12/22	8	38.21	4	38.30	38.35	4	16,552	0.02%
2023/12/21	9.5	38.34	1	38.25	38.30	8.5	16,414	0.05%
2023/12/20	7.2	38.75	0	0.00	38.75	7.2	16,221	0.04%
2023/12/19	1.3	39.01	0.1	39.15	39.15	1.2	15,937	0.01%
2023/12/18	0.7	39.28	1	39.10	39.05	-0.3	15,851	0.00%
2023/12/15	1.7	39.50	1.2	39.58	39.35	0.5	15,632	0.00%
2023/12/14	3	39.22	8.1	39.35	39.55	-5.1	15,426	-0.03%
2023/12/13	3.3	39.01	0.2	39.20	38.90	3.1	15,271	0.02%
2023/12/12	0.3	39.10	10.3	39.18	39.30	-10.1	15,627	-0.06%
2023/12/11	11.6	38.86	2	38.90	38.90	9.6	15,738	0.06%
2023/12/08	1.1	38.95	6	39.09	39.25	-4.9	15,673	-0.03%
2023/12/07	26.1	39.42	2	39.53	39.00	24.1	15,646	0.15%
2023/12/06	0.1	39.03	4.1	39.25	39.50	-4	15,568	-0.03%
2023/12/05	3.7	38.71	0	0.00	38.95	3.7	15,451	0.02%
2023/12/04	3.1	38.95	3	38.80	39.00	0.1	15,441	0.00%
2023/12/01	10.7	38.79	2	38.88	38.65	8.7	15,390	0.06%
2023/11/30	1.1	39.31	4	39.33	39.50	-2.9	15,252	-0.02%
2023/11/29	6	39.37	4	39.43	39.15	2	14,752	0.01%
2023/11/28	10.1	39.67	11	39.93	39.65	-0.9	14,596	-0.01%
2023/11/27	0.3	39.63	8.1	39.94	39.50	-7.8	14,793	-0.05%
2023/11/24	1	39.60	4.3	39.62	39.50	-3.3	14,710	-0.02%
2023/11/22	0	39.75	1	39.75	39.85	-1	14,889	-0.01%
2023/11/21	3.6	39.69	25	39.72	39.85	-21.4	14,979	-0.14%
2023/11/20	0.8	39.20	1.1	39.09	39.20	-0.4	14,849	0.00%
2023/11/17	0	0.00	5.1	39.38	39.20	-5.1	14,847	-0.03%
2023/11/16	0.3	38.95	21.6	39.01	39.20	-21.3	14,951	-0.14%
2023/11/15	0.5	38.65	4.5	38.77	38.90	-3.9	14,922	-0.03%
2023/11/14	0	0.00	0.1	38.50	38.55	-0.1	14,816	0.00%
2023/11/13	1.5	38.45	0	0.00	38.50	1.5	15,132	0.01%
2023/11/10	0.7	38.61	1	38.50	38.40	-0.4	15,575	0.00%
2023/11/09	2.6	38.54	1	38.70	38.60	1.6	15,772	0.01%
2023/11/08	0.9	38.58	10	38.53	38.60	-9.1	16,081	-0.06%
2023/11/07	2	38.42	4.3	38.48	38.60	-2.3	16,234	-0.01%
2023/11/06	2.5	38.48	7	38.52	38.55	-4.5	16,788	-0.03%
2023/11/03	0.2	37.80	18.5	38.10	38.25	-18.3	17,039	-0.11%
2023/11/02	1.2	37.63	14.1	37.50	37.80	-12.9	17,100	-0.08%
2023/11/01	7.3	36.50	1	36.45	36.65	6.3	17,099	0.04%
2023/10/31	0	0.00	7	36.69	36.70	-7	17,296	-0.04%
2023/10/30	8.4	36.44	0	0.00	36.55	8.4	17,622	0.05%
2023/10/27	1	36.95	1	37.00	36.95	0	17,666	0.00%
2023/10/26	5.7	36.41	0	0.00	36.40	5.7	17,770	0.03%
2023/10/25	21.7	36.97	1	37.00	36.85	20.7	17,731	0.12%
2023/10/24	20.4	37.00	5.5	37.16	37.25	14.9	17,783	0.08%
2023/10/23	21.1	37.10	7.3	37.22	37.10	13.8	17,845	0.08%
2023/10/20	19.2	37.45	12	37.58	37.50	7.2	17,753	0.04%
2023/10/19	7	38.28	9	38.29	38.35	-2	17,724	-0.01%
2023/10/18	0.5	38.75	5.2	38.73	38.85	-4.7	17,835	-0.03%
2023/10/17	11.4	38.60	1	38.55	38.75	10.4	18,022	0.06%
2023/10/16	6	38.45	4	38.70	38.80	2	18,266	0.01%
2023/10/13	11.6	38.41	16	38.44	38.50	-4.4	18,569	-0.02%
2023/10/12	2.3	38.52	10.3	38.59	38.95	-8	18,639	-0.04%
2023/10/11	0.1	37.95	14	38.25	38.50	-14	18,805	-0.07%
2023/10/06	2.1	37.41	1	37.65	37.50	1.1	18,386	0.01%
2023/10/05	3.7	36.94	2	37.40	37.50	1.7	18,464	0.01%
2023/10/04	17.4	36.93	1	37.05	36.85	16.4	18,375	0.09%
2023/10/03	0.2	37.55	15	37.42	37.65	-14.8	18,307	-0.08%
2023/10/02	5.3	37.52	5	37.55	37.60	0.3	18,383	0.00%
2023/09/28	1.4	37.68	1.1	37.80	37.70	0.3	18,603	0.00%
2023/09/27	11.9	37.56	31.1	37.74	37.70	-19.2	18,683	-0.10%
2023/09/26	5.3	37.70	3.1	37.83	37.85	2.2	18,699	0.01%
2023/09/25	0.9	37.82	7.1	37.98	38.00	-6.2	18,740	-0.03%
2023/09/22	2	37.44	23	37.64	37.80	-21	18,886	-0.11%
2023/09/21	6.1	37.28	1.2	37.50	37.40	5	19,132	0.03%
2023/09/20	1.5	37.82	2	37.73	37.85	-0.5	19,056	0.00%
2023/09/19	18.6	37.73	8	37.89	37.80	10.6	19,041	0.06%
2023/09/18	0.6	37.60	14	37.84	37.85	-13.4	19,458	-0.07%
2023/09/15	3.8	37.39	19.2	37.43	37.55	-15.4	19,904	-0.08%
2023/09/14	0	37.25	8.1	37.14	37.50	-8	20,118	-0.04%
2023/09/13	12.2	36.50	1	36.60	36.60	11.2	20,615	0.05%
2023/09/12	10.3	36.40	5.1	36.47	36.55	5.3	21,369	0.02%
2023/09/11	0.7	36.20	1.1	36.10	36.20	-0.4	21,421	0.00%
2023/09/08	14.3	35.86	3	35.98	36.10	11.3	21,446	0.05%
2023/09/07	16.5	35.64	1.5	35.68	35.85	15	21,518	0.07%
2023/09/06	21.3	35.74	21	35.94	35.55	0.3	21,561	0.00%
2023/09/05	3.4	36.03	0	0.00	36.00	3.4	21,536	0.02%
2023/09/04	2	36.08	15.1	36.15	36.20	-13.1	21,582	-0.06%
2023/09/01	3.4	36.01	0	0.00	36.00	3.4	21,781	0.02%
2023/08/31	14.1	36.01	0.3	36.15	35.90	13.8	21,912	0.06%
2023/08/30	3.3	36.46	2	36.55	36.45	1.3	21,926	0.01%
2023/08/29	13	36.30	0	0.00	36.60	13	22,085	0.06%
2023/08/28	5.2	36.17	2	36.10	36.20	3.2	22,043	0.01%
2023/08/25	9.4	35.60	0.6	35.95	35.65	8.8	23,055	0.04%
2023/08/24	15.2	35.74	0	0.00	35.85	15.2	23,169	0.07%
2023/08/23	15.2	35.25	0	0.00	35.30	15.2	23,178	0.07%
2023/08/22	16.3	35.22	10	35.20	35.30	6.3	23,393	0.03%
2023/08/21	7.3	35.66	6.3	35.84	35.60	1	23,406	0.00%
2023/08/18	21.1	35.78	1	36.05	35.70	20.1	23,507	0.09%
2023/08/17	42.3	35.52	0	35.80	35.65	42.3	23,564	0.18%
2023/08/16	34.2	35.80	133.1	35.92	35.80	-98.9	23,481	-0.42%	大賣/
2023/08/15	22.3	36.79	3	36.72	36.60	19.3	23,258	0.08%
2023/08/14	35.1	36.77	23	36.88	37.05	12.1	23,301	0.05%
2023/08/11	21.1	37.76	0	0.00	37.65	21.1	23,226	0.09%
2023/08/10	85.1	38.33	5	38.45	38.10	80.1	23,226	0.34%
2023/08/09	23.2	39.61	28	39.51	39.95	-4.8	22,699	-0.02%
2023/08/08	17.8	39.81	4.5	39.83	39.70	13.3	22,368	0.06%
2023/08/07	14.1	39.58	3	39.77	39.95	11	22,204	0.05%
2023/08/04	15.2	39.41	5	39.46	39.60	10.2	22,156	0.05%
2023/08/02	25	39.70	10	40.20	39.60	15	22,017	0.07%
2023/08/01	1	40.35	6	40.37	40.60	-5	21,645	-0.02%
2023/07/31	5	40.25	13.3	40.16	40.25	-8.3	21,455	-0.04%
2023/07/28	5.1	39.90	1	40.15	40.05	4.1	21,395	0.02%
2023/07/27	0	0.00	26.4	40.11	40.10	-26.4	21,291	-0.12%
2023/07/26	15	39.70	0	0.00	39.65	15	21,117	0.07%
2023/07/25	1.4	39.09	0	0.00	39.15	1.4	21,019	0.01%
2023/07/24	5.4	38.92	6.2	39.00	39.00	-0.8	21,001	0.00%
2023/07/21	1	39.01	16	39.36	39.35	-15	20,838	-0.07%
2023/07/20	4	39.10	8	39.34	39.35	-4	20,622	-0.02%
2023/07/19	19	38.82	5.3	38.99	38.85	13.8	20,258	0.07%
2023/07/18	7.1	38.77	10	39.12	39.30	-2.9	19,941	-0.01%
2023/07/17	7.3	38.81	31.3	38.89	38.90	-24	19,518	-0.12%
2023/07/14	1	38.60	28	38.69	38.90	-27	19,445	-0.14%
2023/07/13	3.1	38.14	0	0.00	38.10	3.1	19,291	0.02%
2023/07/12	1	38.05	34	38.00	38.20	-33	19,212	-0.17%
2023/07/11	2	37.10	2.5	37.58	37.65	-0.5	19,165	0.00%
2023/07/10	6.9	37.12	1.5	37.53	36.85	5.4	19,130	0.03%
2023/07/07	2.1	37.00	27.1	36.95	37.30	-25	18,927	-0.13%
2023/07/06	20.2	37.53	20.2	37.35	37.45	0	18,779	0.00%
2023/07/05	1.3	38.48	42	38.30	38.25	-40.7	18,477	-0.22%
2023/07/04	0.1	38.30	0.3	38.30	38.50	-0.1	18,339	0.00%
2023/07/03	20.6	38.32	2	38.30	38.30	18.6	18,344	0.10%
2023/06/30	0.1	38.29	3	38.55	38.20	-2.9	18,353	-0.02%
2023/06/29	0	0.00	50.4	38.30	38.55	-50.4	18,106	-0.28%
2023/06/28	1.1	37.56	4.5	37.88	37.95	-3.3	17,841	-0.02%
2023/06/27	2.2	37.64	1.2	37.67	37.55	0.9	17,730	0.01%
2023/06/26	0.3	37.65	43	37.75	37.75	-42.7	17,674	-0.24%
2023/06/21	3.6	37.51	2.1	37.50	37.75	1.5	17,161	0.01%
2023/06/20	3	37.05	0	0.00	37.45	3	16,697	0.02%
2023/06/19	1.2	36.97	78	36.70	37.00	-76.8	16,116	-0.48%
2023/06/16	3.3	37.00	3.1	37.30	36.80	0.2	15,447	0.00%
2023/06/15	25.3	37.37	107.8	37.39	37.40	-82.5	14,684	-0.56%	大賣/
2023/06/14	3	37.52	7	37.47	37.50	-4	14,689	-0.03%
2023/06/13	1.2	37.75	10.6	37.92	37.75	-9.4	14,804	-0.06%
2023/06/12	11.4	37.87	9.5	37.89	37.65	1.9	14,842	0.01%
2023/06/09	44.3	37.51	12.8	37.59	37.65	31.4	14,902	0.21%
2023/06/08	6.9	37.03	6	37.03	37.30	0.8	14,936	0.01%
2023/06/07	0	36.65	9.9	36.86	37.00	-9.8	14,963	-0.07%
2023/06/06	2.2	36.52	2	36.50	36.50	0.2	14,914	0.00%
2023/06/05	6.2	36.70	25	36.74	36.70	-18.8	14,944	-0.13%
2023/06/02	2.1	36.02	43	36.15	36.10	-40.9	14,646	-0.28%
2023/06/01	50.5	35.67	33	35.75	35.85	17.5	14,499	0.12%
2023/05/31	20	35.89	13	36.15	35.80	7	14,471	0.05%
2023/05/30	1	36.20	41.3	36.14	36.20	-40.2	13,547	-0.30%
2023/05/29	12.1	36.01	27	36.15	36.20	-14.9	13,613	-0.11%
2023/05/26	10.3	35.57	7.6	35.99	36.15	2.8	13,663	0.02%
2023/05/25	35.4	35.46	36	35.69	36.20	-0.6	13,443	0.00%
2023/05/24	22	35.71	0	0.00	35.90	22	13,268	0.17%
2023/05/23	16.4	35.98	7	36.09	36.20	9.4	13,034	0.07%
2023/05/22	36.5	35.96	8	35.99	36.20	28.5	12,883	0.22%
2023/05/19	2	36.05	17.3	35.97	36.00	-15.3	12,639	-0.12%
2023/05/18	17.2	35.90	22.1	35.79	35.95	-4.9	12,805	-0.04%
2023/05/17	22	35.70	22.1	35.41	35.60	-0.1	12,683	0.00%
2023/05/16	2.2	35.13	14.1	34.98	35.15	-11.9	12,549	-0.09%
2023/05/15	2.3	34.31	5	34.56	34.50	-2.7	12,561	-0.02%
2023/05/12	19.3	34.34	0	0.00	34.30	19.3	12,592	0.15%
2023/05/11	19.3	34.71	15	34.97	34.80	4.3	12,485	0.03%
2023/05/10	52	34.68	5	34.67	34.80	47	12,598	0.37%
2023/05/09	41.4	34.43	6.3	34.45	34.50	35.1	12,570	0.28%
2023/05/08	3	34.27	39	34.40	34.30	-36	12,549	-0.29%
2023/05/05	1.1	34.18	2	34.20	34.25	-0.9	12,587	-0.01%
2023/05/04	3	34.33	36.5	34.42	34.30	-33.5	12,849	-0.26%
2023/05/03	0.2	34.10	4.3	34.14	34.15	-4.1	12,946	-0.03%
2023/05/02	1.1	33.95	12.2	33.97	34.10	-11.1	13,197	-0.08%
2023/04/28	7.8	33.98	16.1	34.00	34.05	-8.3	13,735	-0.06%
2023/04/27	20.1	33.76	0	0.00	33.85	20.1	13,802	0.15%
2023/04/26	0.1	33.90	17	33.96	34.00	-16.9	13,872	-0.12%
2023/04/25	1.1	33.88	6	34.01	33.90	-4.9	13,859	-0.04%
2023/04/24	2.3	33.95	5	33.98	34.10	-2.7	13,867	-0.02%
2023/04/21	0	0.00	6	34.00	34.05	-6	13,960	-0.04%
2023/04/20	2.2	33.90	13.6	33.89	33.90	-11.5	14,036	-0.08%
2023/04/19	4.1	34.15	12.6	34.18	34.05	-8.5	14,263	-0.06%
2023/04/18	60.1	34.10	38	34.28	34.20	22.1	14,198	0.16%
2023/04/17	0	0.00	6	33.41	33.45	-6	14,151	-0.04%
2023/04/14	2.3	33.30	10	33.45	33.45	-7.8	14,201	-0.05%
2023/04/13	1	33.30	42.1	33.17	33.30	-41.1	14,120	-0.29%
2023/04/12	4	33.09	2	33.15	33.15	2	14,095	0.01%
2023/04/11	4	33.03	4	33.09	33.15	0	14,175	0.00%
2023/04/10	28.3	32.98	0	0.00	33.00	28.3	14,129	0.20%
2023/04/07	1	32.85	5	32.70	32.80	-4	14,130	-0.03%
2023/04/06	2.2	32.90	19.6	32.98	33.00	-17.4	14,133	-0.12%
2023/03/31	2	33.05	24.1	32.90	33.00	-22.1	14,047	-0.16%
2023/03/30	30	32.71	0	0.00	32.70	30	13,920	0.22%
2023/03/29	11	32.75	0	0.00	32.80	11	13,958	0.08%
2023/03/28	1.3	33.00	21	33.00	32.85	-19.7	14,078	-0.14%
2023/03/27	11.7	32.83	6	33.25	33.05	5.7	14,139	0.04%
2023/03/24	3	32.95	3	33.12	33.10	0	14,325	0.00%
2023/03/23	17.3	32.91	1	33.10	33.15	16.3	14,387	0.11%
2023/03/22	13.1	32.65	5.2	32.66	32.70	7.9	14,542	0.05%
2023/03/21	4.3	32.23	36.5	32.24	32.20	-32.2	14,762	-0.22%
2023/03/20	20.3	31.84	0.3	32.00	32.00	20	14,798	0.14%
2023/03/17	9.2	31.96	5.6	31.86	31.75	3.6	14,817	0.02%
2023/03/16	42.1	31.64	24	31.65	31.65	18.1	14,785	0.12%
2023/03/15	14.2	32.17	4	32.20	32.00	10.2	14,750	0.07%
2023/03/14	14.3	32.18	2.3	32.17	32.10	12	14,753	0.08%
2023/03/13	8.7	32.47	1	32.40	32.55	7.7	14,625	0.05%
2023/03/10	27.4	32.75	0	0.00	32.65	27.4	14,645	0.19%
2023/03/09	31	33.00	1	33.15	32.95	30	14,749	0.20%
2023/03/08	27.7	33.47	4	33.36	33.30	23.7	15,331	0.15%
2023/03/07	1.9	33.12	11	33.05	33.15	-9.1	15,349	-0.06%
2023/03/06	29.1	32.86	1.1	32.92	32.95	28	15,488	0.18%
2023/03/03	8.2	32.91	2	32.80	32.80	6.2	15,532	0.04%
2023/03/02	55.6	33.16	7	33.16	32.95	48.6	15,707	0.31%
2023/03/01	22.1	32.86	8	33.28	33.70	14.1	15,720	0.09%
2023/02/24	12.7	33.37	5	33.26	33.30	7.7	15,527	0.05%
2023/02/23	14.2	33.71	2	33.75	33.65	12.2	15,376	0.08%
2023/02/22	24.3	33.25	1	33.20	33.80	23.3	15,585	0.15%
2023/02/21	20.2	33.71	0.2	33.80	33.65	20.1	15,604	0.13%
2023/02/20	0.1	34.00	6	33.91	34.05	-5.9	15,875	-0.04%
2023/02/17	1	33.50	15.4	33.50	33.50	-14.3	16,016	-0.09%
2023/02/16	4	33.55	15	33.68	33.40	-11	16,297	-0.07%
2023/02/15	6.1	33.28	1	33.35	33.40	5.1	16,273	0.03%
2023/02/14	1	33.40	1	33.55	33.55	0	16,268	0.00%
2023/02/13	62.7	32.95	37	33.09	33.30	25.7	16,281	0.16%
2023/02/10	36.1	32.36	2	32.65	32.60	34.1	16,211	0.21%
2023/02/09	2	32.08	1	32.20	32.10	1	16,282	0.01%
2023/02/08	15.9	32.14	750	32.17	32.15	-734.2	16,434	-4.47%	大賣/鉅額交易
2023/02/07	6	32.17	1	32.30	32.25	5	16,442	0.03%
2023/02/06	26.3	32.31	33	32.25	32.10	-6.7	16,602	-0.04%
2023/02/03	7.5	32.47	10	32.50	32.45	-2.5	16,761	-0.01%
2023/02/02	47.2	32.35	110	32.49	32.85	-62.8	16,812	-0.37%	大賣/
2023/02/01	2.3	32.13	12.7	32.45	32.60	-10.3	16,658	-0.06%
2023/01/31	23.4	32.20	39.9	32.54	31.95	-16.4	16,717	-0.10%
2023/01/30	8.1	32.57	13	32.69	32.60	-4.9	16,634	-0.03%
2023/01/17	6.2	31.93	6.5	31.96	32.00	-0.3	16,306	0.00%
2023/01/16	1.5	31.90	17	31.91	32.00	-15.6	16,381	-0.09%
2023/01/13	0	0.00	4	31.81	31.65	-4	16,508	-0.02%
2023/01/12	0.2	31.45	0	0.00	31.45	0.2	16,953	0.00%
2023/01/11	12.6	31.48	6	31.50	31.45	6.6	17,110	0.04%
2023/01/10	0.4	31.69	1	31.55	31.75	-0.6	17,218	0.00%
2023/01/09	20.6	31.44	4.2	31.50	31.70	16.4	17,325	0.09%
2023/01/06	1.3	30.95	0	31.10	30.95	1.3	17,451	0.01%
2023/01/05	2	30.75	4.2	30.80	31.10	-2.2	17,784	-0.01%
2023/01/04	4	30.36	3	30.40	30.40	1	17,687	0.01%
2023/01/03	1.3	30.15	2	30.20	30.50	-0.7	17,997	0.00%
2022/12/30	2.5	30.47	1	30.45	30.35	1.5	18,034	0.01%
2022/12/29	7.2	30.21	10	30.18	30.25	-2.9	18,080	-0.02%
2022/12/28	3.1	30.50	0	0.00	30.50	3.1	18,140	0.02%
2022/12/27	1	30.65	0	0.00	30.65	1	18,372	0.01%
2022/12/26	5	30.57	6.1	30.61	30.70	-1.1	18,666	-0.01%
2022/12/23	12.3	30.47	0.1	30.65	30.55	12.2	19,127	0.06%
2022/12/22	15	30.61	4	30.60	30.85	11	19,547	0.06%
2022/12/21	9.1	30.47	0.1	30.70	30.50	9	20,038	0.04%
2022/12/20	16.5	30.47	6	30.55	30.65	10.5	20,406	0.05%
2022/12/19	7.6	30.63	5	30.55	30.65	2.6	20,429	0.01%
2022/12/16	10.9	30.84	0	0.00	30.80	10.9	20,388	0.05%
2022/12/15	2	31.20	2	30.95	31.15	0	20,411	0.00%
2022/12/14	3.3	31.25	2	31.25	31.20	1.3	20,514	0.01%
2022/12/13	17.9	30.85	1	30.75	30.80	16.9	20,352	0.08%
2022/12/12	6.4	31.01	0.1	31.10	31.15	6.3	20,133	0.03%
2022/12/09	0.4	31.14	1	31.15	31.15	-0.6	20,470	0.00%
2022/12/08	5.3	30.77	1	30.95	31.10	4.3	20,527	0.02%
2022/12/07	1.5	31.03	3	31.10	30.95	-1.5	20,524	-0.01%
2022/12/06	8.5	30.95	3	31.10	30.95	5.5	20,487	0.03%
2022/12/05	57.9	31.29	5	31.26	31.05	52.9	20,419	0.26%
2022/12/02	29.6	31.27	0	0.00	31.10	29.6	20,398	0.14%
2022/12/01	30.5	31.80	3.3	31.98	31.55	27.3	20,356	0.13%
2022/11/30	14.1	31.59	12	31.70	32.00	2.1	20,110	0.01%
2022/11/29	0.1	31.15	1.5	31.42	31.50	-1.4	19,455	-0.01%
2022/11/28	4.9	31.02	4	30.95	30.95	0.9	19,341	0.00%
2022/11/25	24.2	31.36	2	31.45	31.35	22.2	19,307	0.12%
2022/11/24	4	31.38	4	31.45	31.65	0	19,324	0.00%
2022/11/23	12	31.18	3	31.25	31.10	9	19,207	0.05%
2022/11/22	1.1	30.83	0	0.00	30.90	1.1	19,133	0.01%
2022/11/21	8	30.38	0	0.00	30.55	8	19,065	0.04%
2022/11/18	12.9	30.27	0	0.00	30.20	12.9	19,009	0.07%
2022/11/17	6	30.60	3	30.55	30.85	3	18,811	0.02%
2022/11/16	18.1	30.96	0	0.00	30.85	18.1	18,830	0.10%
2022/11/15	169.4	31.24	2	31.08	31.15	167.4	18,676	0.90%	大買/鉅額交易
2022/11/14	16.2	30.91	7	31.28	31.30	9.2	18,526	0.05%
2022/11/11	44	30.77	9	30.78	30.85	35	18,307	0.19%
2022/11/10	25.5	30.00	0	0.00	30.00	25.5	18,057	0.14%
2022/11/09	4.3	30.54	16	30.44	30.50	-11.7	18,077	-0.06%
2022/11/08	4.1	30.23	2	30.35	30.40	2.1	18,099	0.01%
2022/11/07	7.2	30.00	9	29.92	30.20	-1.9	18,153	-0.01%
2022/11/04	13.3	28.97	2	29.15	29.55	11.3	18,558	0.06%
2022/11/03	10.7	29.16	11	29.18	29.10	-0.3	19,100	0.00%
2022/11/02	37.1	29.47	0	0.00	29.35	37.1	19,330	0.19%
2022/11/01	18	29.79	2	29.90	29.75	16	19,212	0.08%
2022/10/31	12	30.17	0.1	30.15	29.90	11.9	19,108	0.06%
2022/10/28	9	29.78	1	29.70	29.80	8	19,148	0.04%
2022/10/27	12	30.07	19	30.11	29.70	-7	19,203	-0.04%
2022/10/26	35.1	30.12	2.1	30.13	30.15	32.9	19,123	0.17%
2022/10/25	9.2	29.50	0.3	29.75	29.95	8.9	18,971	0.05%
2022/10/24	6	29.67	2	29.75	29.60	4	18,984	0.02%
2022/10/21	3.2	29.51	12.7	29.54	29.70	-9.5	18,949	-0.05%
2022/10/20	34	28.58	21	28.79	29.20	13	18,830	0.07%
2022/10/19	40.2	29.29	13	29.42	29.00	27.2	18,464	0.15%
2022/10/18	14.1	29.42	8	29.33	29.70	6.1	18,376	0.03%
2022/10/17	11.1	29.06	10	29.17	29.25	1.1	18,298	0.01%
2022/10/14	40	29.60	7	29.61	29.40	33	18,135	0.18%
2022/10/13	36.2	29.71	10	29.75	29.75	26.2	17,917	0.15%
2022/10/12	15.6	30.08	2.1	30.00	30.25	13.6	17,555	0.08%
2022/10/11	32.4	30.16	4	30.16	30.05	28.4	17,569	0.16%
2022/10/07	13	30.99	5	31.00	31.00	8	17,288	0.05%
2022/10/06	3	31.17	7	31.25	31.35	-4	17,249	-0.02%
2022/10/05	32.1	30.97	2	30.95	30.85	30.1	17,419	0.17%
2022/10/04	30	30.71	14	30.73	30.70	16	17,385	0.09%
2022/10/03	21.9	30.73	17	30.64	30.65	4.9	17,214	0.03%
2022/09/30	25.4	31.29	10	31.20	31.15	15.4	16,923	0.09%
2022/09/29	20.9	31.56	0	0.00	31.80	20.9	16,572	0.13%
2022/09/28	37.4	31.92	3	32.20	31.95	34.4	16,247	0.21%
2022/09/27	57.5	32.72	10.3	32.97	32.45	47.3	15,819	0.30%
2022/09/26	12.4	33.38	13	33.41	33.35	-0.6	15,591	0.00%
2022/09/23	3.3	33.82	2	33.90	33.90	1.3	15,564	0.01%
2022/09/22	26.3	33.69	12.1	33.73	33.65	14.3	15,719	0.09%
2022/09/21	12.3	34.40	0	0.00	34.25	12.3	15,675	0.08%
2022/09/20	5	34.55	0	0.00	34.45	5	15,555	0.03%
2022/09/19	12.4	34.66	2.1	34.55	34.45	10.4	15,640	0.07%
2022/09/16	8.3	34.45	73	34.45	34.50	-64.7	15,802	-0.41%
2022/09/15	11.2	34.56	1	34.65	34.55	10.2	15,945	0.06%
2022/09/14	8.2	34.80	4	34.83	34.75	4.2	16,493	0.03%
2022/09/13	36.1	35.05	1	35.55	35.05	35.1	17,128	0.20%
2022/09/12	0	0.00	27	35.39	35.55	-27	17,740	-0.15%
2022/09/08	5.5	34.89	2.2	34.91	35.00	3.3	18,634	0.02%
2022/09/07	21.1	34.94	3	35.00	34.95	18.1	18,810	0.10%
2022/09/06	10	35.20	12	35.48	35.35	-2	19,000	-0.01%
2022/09/05	2	34.98	12	35.29	35.30	-10	19,127	-0.05%
2022/09/02	12	35.09	1	35.10	35.00	11	19,485	0.06%
2022/09/01	57.4	35.18	0	0.00	35.15	57.4	19,537	0.29%
2022/08/31	3.2	35.53	0.2	35.65	35.90	3	19,580	0.02%
2022/08/30	17	35.24	20	35.60	35.45	-3	19,466	-0.02%
2022/08/29	32	35.11	20	35.60	35.50	12	19,511	0.06%
2022/08/26	4.2	35.85	31	35.85	35.85	-26.8	19,708	-0.14%
2022/08/25	1.8	35.43	9	35.40	35.55	-7.3	19,814	-0.04%
2022/08/24	0.1	35.24	35	35.15	35.10	-34.9	19,915	-0.18%
2022/08/23	30.2	35.45	9	35.41	35.20	21.2	20,507	0.10%
2022/08/22	24	35.54	10.5	35.90	35.80	13.5	20,648	0.07%
2022/08/19	6.1	35.86	0	0.00	35.80	6.1	20,714	0.03%
2022/08/18	2.2	35.79	3	35.70	36.05	-0.8	20,785	0.00%
2022/08/17	6.7	35.67	1	35.75	35.75	5.7	20,909	0.03%
2022/08/16	5.4	35.86	28	35.87	35.80	-22.7	20,895	-0.11%
2022/08/15	21.3	35.59	3	35.65	35.60	18.3	21,009	0.09%
2022/08/12	17.2	35.81	13	35.70	35.70	4.2	21,088	0.02%
2022/08/11	62.6	35.85	27	35.92	35.80	35.6	21,153	0.17%
2022/08/10	58.6	37.10	26.2	37.15	37.20	32.4	20,871	0.16%
2022/08/09	2.2	36.38	14	36.60	36.90	-11.9	20,432	-0.06%
2022/08/08	17	35.86	0	0.00	36.00	17	20,328	0.08%
2022/08/05	4	35.85	6	36.07	35.85	-2	20,596	-0.01%
2022/08/04	15	35.63	9	35.75	35.65	6	20,844	0.03%
2022/08/03	2	35.53	0	0.00	35.60	2	20,975	0.01%
2022/08/02	1.5	35.43	10	35.58	35.70	-8.5	21,221	-0.04%
2022/08/01	2.2	35.49	1	35.50	35.55	1.2	21,482	0.01%
2022/07/29	9.5	35.52	13	35.43	35.40	-3.5	21,867	-0.02%
2022/07/28	0.3	35.62	2	35.30	35.60	-1.7	22,055	-0.01%
2022/07/27	7	34.85	1	35.20	35.15	6	22,041	0.03%
2022/07/26	17.1	34.62	0	0.00	34.60	17.1	22,016	0.08%
2022/07/25	13.4	34.62	10	34.46	34.45	3.4	22,072	0.02%
2022/07/22	6	34.64	11	34.70	34.90	-5	22,258	-0.02%
2022/07/21	0.5	34.30	1	34.25	34.45	-0.5	22,434	0.00%
2022/07/20	10	34.35	1	34.30	34.15	9	22,622	0.04%
2022/07/19	1	34.00	0	0.00	34.15	1	22,813	0.00%
2022/07/18	10	34.10	10	34.30	34.15	0	23,120	0.00%
2022/07/15	5	34.01	0	0.00	33.90	5	23,350	0.02%
2022/07/14	5.2	34.81	1	34.50	34.55	4.2	23,643	0.02%
2022/07/13	18	34.79	16.6	34.69	34.85	1.4	23,883	0.01%
2022/07/12	16.8	33.55	33	33.50	33.45	-16.2	24,119	-0.07%
2022/07/11	16.2	34.49	2	34.55	34.30	14.2	24,310	0.06%
2022/07/08	7.4	35.19	0	0.00	35.05	7.4	24,688	0.03%
2022/07/07	3.2	34.96	0	0.00	35.15	3.2	24,896	0.01%
2022/07/06	3.2	35.49	41	35.13	35.20	-37.8	24,949	-0.15%
2022/07/05	6	35.75	6	35.95	35.55	0	25,090	0.00%
2022/07/04	0	0.00	9	35.54	35.75	-9	25,235	-0.04%
2022/07/01	1,401	35.36	2	35.25	35.25	1,399	25,807	5.42%	大買/鉅額交易
2022/06/30	10.3	35.40	1	35.40	35.30	9.3	25,991	0.04%
2022/06/29	14	35.91	0	0.00	35.70	14	26,007	0.05%
2022/06/28	2	36.35	8	36.36	36.35	-6	26,076	-0.02%
2022/06/27	2.1	36.45	1	36.25	36.20	1.1	26,224	0.00%
2022/06/24	2	36.13	9.3	36.22	36.15	-7.3	26,116	-0.03%
2022/06/23	1.1	35.46	5	36.09	35.35	-3.9	26,141	-0.01%
2022/06/22	14	35.54	66	35.95	35.40	-52	25,980	-0.20%
2022/06/21	1	35.80	12	35.68	35.60	-11	25,464	-0.04%
2022/06/20	7.8	35.11	2	35.40	34.60	5.8	25,138	0.02%
2022/06/17	13.7	35.33	2	35.30	35.30	11.7	24,571	0.05%
2022/06/16	14.1	36.38	12	36.73	36.15	2.1	23,715	0.01%
2022/06/15	16.4	36.17	2	36.20	36.20	14.4	23,985	0.06%
2022/06/14	5.2	36.61	70	36.80	36.90	-64.8	24,039	-0.27%
2022/06/13	13.4	35.92	3	36.02	36.50	10.4	24,410	0.04%
2022/06/10	10.6	37.05	1.5	37.02	37.10	9.1	24,131	0.04%
2022/06/09	16.5	37.15	1.2	37.28	37.15	15.3	24,116	0.06%
2022/06/08	6	37.65	6	37.60	37.70	0	23,909	0.00%
2022/06/07	2.5	37.64	1	37.60	37.70	1.5	24,006	0.01%
2022/06/06	3.1	37.48	2.5	37.77	37.80	0.6	23,969	0.00%
2022/06/02	0.1	38.00	1	38.00	37.90	-1	24,002	0.00%
2022/06/01	11.6	38.39	0	0.00	38.20	11.6	24,290	0.05%
2022/05/31	4.5	38.14	2	38.43	38.75	2.5	24,270	0.01%
2022/05/30	1	38.35	4	38.45	38.45	-3	23,672	-0.01%
2022/05/27	2.1	37.69	1.6	37.98	37.95	0.5	23,513	0.00%
2022/05/26	15.5	37.47	0	0.00	37.30	15.5	23,592	0.07%
2022/05/25	0	37.45	1	37.40	37.60	-1	23,940	0.00%
2022/05/24	5.4	37.49	3	37.57	37.20	2.4	24,068	0.01%
2022/05/23	3	36.85	1	37.50	37.20	2	24,135	0.01%
2022/05/20	7	36.74	1	37.00	37.10	6	24,334	0.02%
2022/05/19	16	36.72	1	36.65	36.60	15	24,357	0.06%
2022/05/18	8	36.91	4	37.41	37.50	4	24,200	0.02%
2022/05/17	9.6	36.52	1	36.45	36.45	8.6	24,032	0.04%
2022/05/16	22	36.49	45.3	36.59	36.90	-23.3	23,972	-0.10%
2022/05/13	5.6	36.62	12	36.93	36.95	-6.4	23,752	-0.03%
2022/05/12	23.1	37.14	15	37.32	37.00	8.1	23,630	0.03%
2022/05/11	2.1	38.13	10	38.35	38.35	-7.9	23,358	-0.03%
2022/05/10	6.8	37.98	8	37.68	38.20	-1.2	23,272	-0.01%
2022/05/09	11.3	38.20	115	38.11	38.00	-103.7	23,158	-0.45%	大賣/鉅額交易
2022/05/06	7.6	38.82	19.4	39.17	39.35	-11.8	23,304	-0.05%
2022/05/05	23.4	40.03	10.8	40.16	39.85	12.6	23,268	0.05%
2022/05/04	5.2	40.79	3	40.75	40.85	2.2	22,935	0.01%
2022/05/03	2.5	40.95	0	0.00	40.85	2.5	23,115	0.01%
2022/04/29	2.3	41.02	3	41.45	41.60	-0.7	23,151	0.00%
2022/04/28	14.6	40.98	11	40.95	41.00	3.6	23,189	0.02%
2022/04/27	4.6	41.63	2	41.55	41.60	2.6	22,990	0.01%
2022/04/26	8.3	41.94	17	41.76	41.95	-8.7	22,892	-0.04%
2022/04/25	3.8	41.54	15	41.49	41.55	-11.2	22,814	-0.05%
2022/04/22	6.2	41.19	15.1	41.43	41.55	-8.9	22,680	-0.04%
2022/04/21	8.7	40.95	10.5	41.13	41.00	-1.8	22,660	-0.01%
2022/04/20	7.8	41.28	16.2	41.05	41.75	-8.5	22,756	-0.04%
2022/04/19	15.7	41.60	0	0.00	41.50	15.7	22,593	0.07%
2022/04/18	46.9	41.65	93	41.65	41.90	-46.1	22,623	-0.20%
2022/04/15	2.1	43.12	15	42.94	42.85	-12.9	22,231	-0.06%
2022/04/14	38.1	43.60	22.1	43.87	43.10	16.1	22,188	0.07%
2022/04/13	105.1	44.99	27.2	44.91	44.95	77.9	21,917	0.36%	大買/
2022/04/12	13.2	44.45	28	44.47	44.45	-14.8	21,815	-0.07%
2022/04/11	7	44.45	18	44.51	44.65	-11	21,804	-0.05%
2022/04/08	39.3	44.12	21.8	44.10	44.35	17.5	21,693	0.08%
2022/04/07	37.1	44.78	19.3	44.78	44.10	17.9	21,521	0.08%
2022/04/06	8.2	43.60	10	43.43	44.05	-1.9	20,847	-0.01%
2022/04/01	6.2	42.89	20	42.99	43.10	-13.8	20,525	-0.07%
2022/03/31	5.3	42.89	12	42.80	42.90	-6.8	20,361	-0.03%
2022/03/30	5.1	41.98	7	42.18	42.25	-1.9	20,140	-0.01%
2022/03/29	11	42.19	22	42.28	42.00	-11	20,062	-0.05%
2022/03/28	11.5	41.80	6.3	42.12	42.40	5.2	20,106	0.03%
2022/03/25	63	41.91	29.2	41.91	42.20	33.8	20,005	0.17%
2022/03/24	14.1	42.23	4	42.44	42.25	10.1	19,863	0.05%
2022/03/23	15	41.83	10.2	42.07	42.35	4.9	20,104	0.02%
2022/03/22	4.2	40.97	14	40.93	41.15	-9.8	19,934	-0.05%
2022/03/21	2	40.55	23	40.50	40.60	-21	19,757	-0.11%
2022/03/18	6	40.43	29.9	40.59	40.45	-23.9	19,688	-0.12%
2022/03/17	8	39.97	33	40.22	40.05	-25	19,291	-0.13%
2022/03/16	4.5	38.97	23	39.04	39.50	-18.5	19,042	-0.10%
2022/03/15	1	38.30	26	38.43	38.60	-25	18,592	-0.13%
2022/03/14	0	0.00	53	38.39	38.50	-53	18,718	-0.28%
2022/03/11	2	37.95	5	38.06	37.95	-3	18,809	-0.02%
2022/03/10	3.2	37.61	4.5	38.02	38.25	-1.3	18,971	-0.01%
2022/03/09	1	37.40	17	37.70	37.40	-16	18,913	-0.08%
2022/03/08	40.8	37.45	15.9	37.40	37.35	24.9	18,855	0.13%
2022/03/07	36.2	37.30	5	37.21	37.65	31.2	18,541	0.17%
2022/03/04	25.7	37.70	21	37.86	38.00	4.7	18,838	0.02%
2022/03/03	7	38.00	9	37.98	38.10	-2	18,849	-0.01%
2022/03/02	23	37.86	36	37.99	38.10	-13	19,001	-0.07%
2022/03/01	5	37.98	39	38.12	38.20	-34	18,897	-0.18%
2022/02/25	65.9	37.40	12	37.43	37.60	53.9	18,700	0.29%
2022/02/24	10	37.62	12.5	37.66	37.70	-2.5	18,282	-0.01%
2022/02/23	26	37.72	7	38.07	38.05	19	18,069	0.11%
2022/02/22	60.1	37.47	29.2	37.55	37.60	30.9	17,974	0.17%
2022/02/21	40.7	37.77	0.1	37.91	38.00	40.6	17,683	0.23%
2022/02/18	15	38.11	10	38.20	38.10	5	17,511	0.03%
2022/02/17	13.5	38.18	11	38.34	38.40	2.5	17,574	0.01%
2022/02/16	20	38.14	0	0.00	38.20	20	17,532	0.11%
2022/02/15	26.7	38.16	0	0.00	38.10	26.7	17,393	0.15%
2022/02/14	35	38.16	11	38.30	38.45	24	17,356	0.14%
2022/02/11	564	38.69	0.4	38.80	38.80	563.6	17,366	3.25%	大買/鉅額交易
2022/02/10	47.4	38.41	18	38.35	38.70	29.4	17,302	0.17%
2022/02/09	5.1	38.79	10	38.75	38.80	-4.9	17,119	-0.03%
2022/02/08	16.4	38.33	37.9	38.74	38.95	-21.6	16,979	-0.13%
2022/02/07	15	37.26	18	37.55	38.00	-3	16,457	-0.02%
2022/01/26	15.6	36.76	12	37.02	36.95	3.6	16,120	0.02%
2022/01/25	28.9	36.42	20.3	36.60	36.90	8.7	16,116	0.05%
2022/01/24	7.1	36.80	2	36.60	36.90	5.1	15,849	0.03%
2022/01/21	19.4	36.48	61	36.60	36.85	-41.6	15,865	-0.26%
2022/01/20	0	0.00	13	36.91	36.95	-13	15,661	-0.08%
2022/01/19	32.1	36.90	14	36.89	37.00	18.1	15,589	0.12%
2022/01/18	7.2	37.25	8	37.01	37.25	-0.8	15,666	-0.01%
2022/01/17	11.6	37.00	9.5	37.02	37.05	2	15,532	0.01%
2022/01/14	25.1	37.40	19	37.34	37.45	6.1	15,445	0.04%
2022/01/13	10	37.38	9	37.43	37.85	1	15,365	0.01%
2022/01/12	11	36.91	21.3	36.93	37.00	-10.3	14,982	-0.07%
2022/01/11	12	36.69	30	36.67	37.00	-18	14,812	-0.12%
2022/01/10	19.9	35.99	1	36.00	36.15	18.9	14,715	0.13%
2022/01/07	21	36.18	16.1	36.31	36.20	4.9	14,676	0.03%
2022/01/06	5	35.80	47.2	35.79	36.00	-42.2	14,480	-0.29%
2022/01/05	20.3	35.37	20	35.44	35.55	0.3	14,401	0.00%
2022/01/04	14	35.45	31	35.45	35.55	-17	14,513	-0.12%
2022/01/03	27.4	35.37	24.2	35.57	35.35	3.2	14,429	0.02%
2021/12/30	3	35.55	11	35.55	35.55	-8	14,371	-0.06%
2021/12/29	8	35.53	2	35.60	35.60	6	14,475	0.04%
2021/12/28	4.1	35.56	2	35.60	35.60	2.1	14,534	0.01%
2021/12/27	4.3	35.40	57	35.46	35.60	-52.7	14,543	-0.36%
2021/12/24	26.2	35.42	17	35.38	35.50	9.2	14,759	0.06%
2021/12/23	20.3	35.46	3	35.58	35.50	17.3	14,804	0.12%
2021/12/22	0.1	35.70	28	35.61	35.65	-27.9	14,903	-0.19%
2021/12/21	8.1	35.78	0	0.00	35.75	8.1	14,792	0.05%
2021/12/20	3.3	35.61	8	35.75	36.00	-4.7	14,718	-0.03%
2021/12/17	10	35.51	5	35.60	35.90	5	14,516	0.03%
2021/12/16	7	35.23	12.3	35.45	35.60	-5.3	14,226	-0.04%
2021/12/15	3.1	35.24	1	35.20	35.20	2.1	14,286	0.01%
2021/12/14	29.1	35.17	13	35.15	35.40	16.1	14,568	0.11%
2021/12/13	5	35.50	19	35.50	35.50	-14	14,534	-0.10%
2021/12/10	1.2	35.52	106	35.60	35.65	-104.8	14,470	-0.72%	大賣/鉅額交易
2021/12/09	0.3	35.14	0	0.00	35.30	0.3	14,411	0.00%
2021/12/08	18.1	35.03	23	35.26	35.20	-4.9	14,402	-0.03%
2021/12/07	3	34.52	27.3	34.90	35.10	-24.3	14,249	-0.17%
2021/12/06	4	34.45	16	34.53	34.60	-12	14,035	-0.09%
2021/12/03	7.2	34.15	10	34.10	34.15	-2.8	13,963	-0.02%
2021/12/02	2.1	33.93	12	34.16	34.25	-9.9	13,859	-0.07%
2021/12/01	37	34.06	0	0.00	34.15	37	13,857	0.27%
2021/11/30	10.1	33.72	3	34.20	34.20	7.1	14,025	0.05%
2021/11/29	15.1	33.86	1	33.95	33.90	14.1	13,373	0.11%
2021/11/26	26	34.01	0	0.00	33.90	26	13,316	0.20%
2021/11/25	11	34.21	6	34.42	34.50	5	13,369	0.04%
2021/11/24	0	0.00	3.4	34.38	34.35	-3.4	13,445	-0.03%
2021/11/23	1.1	34.06	1	34.15	34.10	0.1	13,526	0.00%
2021/11/22	22.2	34.22	7	34.20	34.15	15.2	13,527	0.11%
2021/11/19	28.5	34.46	11	34.50	34.65	17.5	13,484	0.13%
2021/11/18	20	34.61	1	34.70	34.70	19	13,414	0.14%
2021/11/17	6	34.18	12	34.20	34.20	-6	13,571	-0.04%
2021/11/16	1.1	33.95	14	33.99	34.20	-12.9	13,654	-0.09%
2021/11/15	7.1	33.89	0.1	33.95	33.95	7	13,736	0.05%
2021/11/12	1	33.85	1	34.00	33.90	0	13,847	0.00%
2021/11/11	9	33.76	1	33.80	33.80	8	14,108	0.06%
2021/11/10	20	33.72	8	33.95	34.00	12	14,362	0.08%
2021/11/09	0.3	33.64	14	33.58	33.70	-13.7	14,379	-0.10%
2021/11/08	9	33.52	4	33.56	33.60	5	15,869	0.03%
2021/11/05	2	33.50	6.2	33.52	33.70	-4.2	16,463	-0.03%
2021/11/04	3.4	33.31	13	33.40	33.45	-9.6	16,617	-0.06%
2021/11/03	10.5	33.25	2	33.30	33.40	8.5	16,839	0.05%
2021/11/02	10	33.32	0	0.00	33.30	10	17,037	0.06%
2021/11/01	1	33.25	0.2	33.40	33.30	0.8	17,036	0.00%
2021/10/29	4	33.21	4	33.15	33.40	0	17,140	0.00%
2021/10/28	1	33.25	14	33.35	33.40	-13	17,210	-0.08%
2021/10/27	19	33.42	512	33.45	33.35	-493	17,331	-2.84%	大賣/鉅額交易
2021/10/26	20	33.45	18	33.44	33.45	2	17,520	0.01%
2021/10/25	2	33.03	1	33.00	33.10	1	17,345	0.01%
2021/10/22	11	33.03	36.1	33.03	33.05	-25.1	17,462	-0.14%
2021/10/21	0	0.00	3.4	32.99	32.95	-3.4	17,366	-0.02%
2021/10/20	1	32.85	4	32.90	32.90	-3	17,206	-0.02%
2021/10/19	8	32.78	1	32.75	32.75	7	17,208	0.04%
2021/10/18	5	32.55	39	32.64	32.95	-34	17,240	-0.20%
2021/10/15	5	32.32	5	32.45	32.50	0	17,178	0.00%
2021/10/14	4	32.33	10	32.55	32.30	-6	17,136	-0.03%
2021/10/13	4	32.45	4	32.45	32.50	0	17,222	0.00%
2021/10/12	5	32.06	7	32.30	32.45	-2	17,261	-0.01%
2021/10/08	6.1	32.36	0	0.00	32.25	6.1	17,140	0.04%
2021/10/06	8.5	32.05	0	0.00	32.25	8.5	17,271	0.05%
2021/10/05	18.1	31.96	0	0.00	32.05	18.1	17,257	0.10%
2021/10/04	7	32.04	4	32.08	32.10	3	17,264	0.02%
2021/10/01	34.1	31.93	5	31.94	32.05	29.1	17,277	0.17%
2021/09/30	10	32.09	1	32.05	32.05	9	17,102	0.05%
2021/09/29	62.4	32.08	0	0.00	32.05	62.4	17,088	0.37%
2021/09/28	4	32.18	2	32.30	32.40	2	16,926	0.01%
2021/09/27	2.3	32.36	10	32.43	32.35	-7.7	16,971	-0.05%
2021/09/24	6	32.33	0	0.00	32.40	6	17,017	0.04%
2021/09/23	0.1	32.40	3	32.20	32.40	-3	17,042	-0.02%
2021/09/22	97.6	31.98	11	32.00	32.10	86.6	17,109	0.51%
2021/09/17	5	32.19	32	32.40	32.15	-27	16,856	-0.16%
2021/09/16	8	32.31	8	32.40	32.35	0	16,641	0.00%
2021/09/15	7	32.39	0	0.00	32.35	7	16,725	0.04%
2021/09/14	3	32.42	21	32.45	32.50	-18	16,823	-0.11%
2021/09/13	7.1	32.20	0.2	32.40	32.30	6.8	16,868	0.04%
2021/09/10	45	32.30	5	32.41	32.45	40	17,008	0.24%
2021/09/09	20	32.30	3	32.30	32.30	17	17,295	0.10%
2021/09/08	13.2	32.29	2	32.50	32.50	11.2	17,339	0.06%
2021/09/07	54.4	32.39	10	32.43	32.45	44.4	17,478	0.25%
2021/09/06	27	32.44	1	32.60	32.50	26	17,514	0.15%
2021/09/03	2	32.38	4	32.45	32.55	-2	17,499	-0.01%
2021/09/02	51	32.13	2	32.00	32.10	49	17,474	0.28%
2021/09/01	30	32.53	4	32.54	32.55	26	17,573	0.15%
2021/08/31	4	32.30	8	32.25	32.80	-4	17,556	-0.02%
2021/08/30	16.4	32.01	30	32.16	32.45	-13.6	17,459	-0.08%
2021/08/27	10.2	31.55	31.5	31.83	32.00	-21.3	17,403	-0.12%
2021/08/26	26	31.34	0	0.00	31.45	26	17,412	0.15%
2021/08/25	12	31.35	2	31.38	31.45	10	17,546	0.06%
2021/08/24	8	31.21	5	31.28	31.35	3	17,544	0.02%
2021/08/23	41.3	31.19	14	31.45	31.05	27.3	17,640	0.15%
2021/08/20	21.1	31.37	12	31.21	31.45	9.1	17,588	0.05%
2021/08/19	33.1	31.27	4.8	31.38	31.30	28.4	18,782	0.15%
2021/08/18	44.5	31.38	10.5	31.38	31.45	34	18,614	0.18%
2021/08/17	7.1	31.06	7	31.32	31.45	0.1	18,568	0.00%
2021/08/16	57	30.94	3.2	30.95	31.05	53.8	18,418	0.29%
2021/08/13	44.5	31.03	13.4	31.06	31.05	31.1	18,336	0.17%
2021/08/12	180.1	30.77	4	30.75	30.70	176.1	18,211	0.97%	大買/鉅額交易
2021/08/11	36.3	33.09	65	33.04	33.05	-28.7	16,812	-0.17%
2021/08/10	18	33.01	41.1	33.08	33.05	-23.1	16,424	-0.14%
2021/08/09	8.1	33.08	32	33.15	33.20	-24	16,576	-0.14%
2021/08/06	2	33.15	15	33.18	33.20	-13	16,638	-0.08%
2021/08/05	20	33.10	2	33.15	33.15	18	16,933	0.11%
2021/08/04	0	0.00	6	33.15	33.15	-6	17,814	-0.03%
2021/08/03	0	0.00	10	33.10	33.10	-10	18,045	-0.06%
2021/08/02	12	33.01	2,470	32.93	33.00	-2,458	18,285	-13.44%	大賣/鉅額交易
2021/07/30	5.2	32.96	14.1	33.10	33.10	-8.9	18,291	-0.05%
2021/07/29	0	0.00	29	33.03	33.10	-29	18,240	-0.16%
2021/07/28	3	32.90	1	33.05	33.00	2	18,372	0.01%
2021/07/27	10	32.95	17	33.00	33.05	-7	18,538	-0.04%
2021/07/26	18	32.99	15	33.00	33.00	3	18,744	0.02%
2021/07/23	0.5	33.00	19	33.06	33.10	-18.5	18,947	-0.10%
2021/07/22	11	33.03	18	33.00	33.05	-7	19,057	-0.04%
2021/07/21	5.3	32.77	0	0.00	32.90	5.3	19,085	0.03%
2021/07/20	78	32.90	0	0.00	32.80	78	19,171	0.41%
2021/07/19	12	32.89	12	32.99	33.10	0	19,220	0.00%
2021/07/16	3	32.80	1	32.95	33.00	2	19,269	0.01%
2021/07/15	1	32.80	0	0.00	32.85	1	19,247	0.01%
2021/07/14	12	32.84	700	32.80	32.95	-688	19,311	-3.56%	大賣/鉅額交易
2021/07/13	0	0.00	303	32.85	32.95	-303	19,513	-1.55%	大賣/鉅額交易
2021/07/12	3.2	32.84	0	0.00	32.80	3.2	19,630	0.02%
2021/07/09	4	32.61	0	0.00	32.90	4	19,566	0.02%
2021/07/08	3.2	32.69	0	0.00	32.80	3.2	19,595	0.02%
2021/07/07	3	32.65	0	0.00	32.80	3	19,619	0.02%
2021/07/06	3.5	32.76	11	32.80	32.85	-7.5	19,628	-0.04%
2021/07/05	29	32.68	0	0.00	32.75	29	19,692	0.15%
2021/07/02	12	32.60	6	32.55	32.55	6	19,697	0.03%
2021/07/01	5	32.60	0	0.00	32.65	5	19,794	0.03%
2021/06/30	4	32.76	46.9	32.76	32.85	-42.8	19,828	-0.22%
2021/06/29	5	32.58	0	0.00	32.55	5	19,923	0.03%
2021/06/28	12.5	32.77	16.2	32.70	32.75	-3.8	19,955	-0.02%
2021/06/25	2.2	32.90	10	32.72	32.90	-7.8	20,020	-0.04%
2021/06/24	0	32.80	0	0.00	32.60	0	20,068	0.00%
2021/06/23	1	32.65	12.9	32.78	32.75	-11.9	20,104	-0.06%
2021/06/22	23.2	32.57	4	32.66	32.50	19.2	20,037	0.10%
2021/06/21	18.2	32.71	13	32.73	32.50	5.2	20,002	0.03%
2021/06/18	7	32.76	6.1	32.80	32.75	0.9	19,936	0.00%
2021/06/17	11	32.76	0	0.00	32.90	11	19,727	0.06%
2021/06/16	10	32.75	14	32.97	33.00	-4	20,206	-0.02%
2021/06/15	5	32.78	5	32.85	32.75	0	20,264	0.00%
2021/06/11	6	32.90	4	32.91	32.90	2	20,597	0.01%
2021/06/10	3	32.80	20	32.95	33.10	-17	20,815	-0.08%
2021/06/09	7.3	32.78	4	32.83	32.95	3.3	20,929	0.02%
2021/06/08	0.1	33.05	1	33.15	33.10	-0.9	20,863	0.00%
2021/06/07	17	33.04	111	33.02	33.10	-94	21,359	-0.44%	大賣/
2021/06/04	0	33.00	10	32.98	33.00	-10	21,510	-0.05%
2021/06/03	3.2	32.95	3	33.00	33.00	0.2	22,265	0.00%
2021/06/02	2	32.98	17.2	33.07	33.15	-15.2	22,516	-0.07%
2021/06/01	3	32.98	0	0.00	33.00	3	22,540	0.01%
2021/05/31	21	33.07	13	33.10	33.10	8	22,750	0.04%
2021/05/28	12	33.01	16	33.03	33.10	-4	22,825	-0.02%
2021/05/27	0	0.00	8	32.91	33.20	-8	22,860	-0.03%
2021/05/26	21	32.75	17	32.75	32.75	4	22,117	0.02%
2021/05/25	6	32.88	13	32.72	32.70	-7	22,351	-0.03%
2021/05/24	0	32.55	18.5	32.49	32.60	-18.5	22,629	-0.08%
2021/05/21	9	32.44	11	32.45	32.50	-2	22,754	-0.01%
2021/05/20	2.2	31.96	35	32.02	32.10	-32.8	22,754	-0.14%
2021/05/19	13	32.06	21.3	32.11	32.10	-8.3	22,779	-0.04%
2021/05/18	5	31.97	7.2	31.89	32.00	-2.2	22,779	-0.01%
2021/05/17	44.3	31.11	36	31.13	31.10	8.3	23,242	0.04%
2021/05/14	72.2	31.59	8	31.54	31.70	64.2	23,015	0.28%
2021/05/13	9.1	31.64	0	0.00	31.40	9.1	22,822	0.04%
2021/05/12	40.2	31.27	18.3	31.43	31.35	21.9	22,400	0.10%
2021/05/11	4.2	32.57	6	32.83	32.45	-1.8	21,610	-0.01%
2021/05/10	12	32.98	68	32.92	33.00	-56	21,379	-0.26%
2021/05/07	5	32.60	22	32.58	32.60	-17	21,463	-0.08%
2021/05/06	2	32.13	35	32.20	32.35	-33	21,690	-0.15%
2021/05/05	139	32.15	3	32.02	32.05	136	21,653	0.63%	大買/鉅額交易
2021/05/04	12.3	32.24	31.2	32.21	32.10	-18.9	21,666	-0.09%
2021/05/03	22	32.53	33	32.50	32.45	-11	21,595	-0.05%
2021/04/29	115.2	32.60	8	32.67	32.65	107.2	21,595	0.50%	大買/鉅額交易
2021/04/28	205.1	32.45	10	32.45	32.60	195.1	21,534	0.91%	大買/鉅額交易
2021/04/27	2	32.60	1	32.60	32.60	1	21,879	0.00%
2021/04/26	2	32.45	24	32.50	32.60	-22	21,884	-0.10%
2021/04/23	1	32.15	51	32.25	32.25	-50	21,909	-0.23%
2021/04/22	4.5	32.18	12	32.36	32.35	-7.5	22,079	-0.03%
2021/04/21	4.8	32.37	1	32.35	32.30	3.8	22,100	0.02%
2021/04/20	7.1	32.46	9	32.51	32.55	-1.9	22,124	-0.01%
2021/04/19	1.5	32.30	22	32.23	32.45	-20.5	22,066	-0.09%
2021/04/16	20	31.99	18	32.00	32.05	2	21,903	0.01%
2021/04/15	2	31.90	5	31.95	31.90	-3	22,220	-0.01%
2021/04/14	1	31.90	7	31.90	31.90	-6	22,428	-0.03%
2021/04/13	33.3	31.95	7	31.85	31.85	26.3	22,576	0.12%
2021/04/12	22.1	31.52	10	31.69	31.65	12.1	22,591	0.05%
2021/04/09	11.3	31.59	9	31.58	31.55	2.3	22,695	0.01%
2021/04/08	28	31.80	20	31.83	31.75	8	22,730	0.04%
2021/04/07	8	31.93	13	31.96	32.00	-5	22,994	-0.02%
2021/04/06	0	0.00	21	32.00	32.00	-21	22,931	-0.09%
2021/04/01	4	31.90	3	31.90	31.90	1	22,878	0.00%
2021/03/31	12	31.80	13	31.88	31.90	-1	22,720	0.00%
2021/03/30	7.2	31.72	18	31.79	31.80	-10.8	22,603	-0.05%
2021/03/29	3	31.70	19	31.68	31.80	-16	22,576	-0.07%
2021/03/26	15	31.55	41	31.61	31.60	-26	22,619	-0.11%
2021/03/25	3	31.35	9	31.46	31.60	-6	22,670	-0.03%
2021/03/24	7	31.24	19	31.32	31.40	-12	22,776	-0.05%
2021/03/23	8.3	31.21	2	31.25	31.35	6.3	22,833	0.03%
2021/03/22	24	30.93	29	31.02	31.25	-5	22,895	-0.02%
2021/03/19	128.3	31.26	12	31.25	31.05	116.3	22,830	0.51%	大買/鉅額交易
2021/03/18	0	0.00	48	31.51	31.40	-48	22,448	-0.21%
2021/03/17	90	31.31	95	31.31	31.45	-5	22,362	-0.02%
2021/03/16	2	31.23	117.4	31.29	31.35	-115.4	22,106	-0.52%	大賣/鉅額交易
2021/03/15	11	31.00	30	30.93	31.00	-19	22,104	-0.09%
2021/03/12	10.6	30.64	14	30.63	30.65	-3.4	22,176	-0.02%
2021/03/11	12.2	30.88	61	30.82	30.75	-48.8	22,324	-0.22%
2021/03/10	38.2	30.53	16	30.49	30.60	22.2	21,966	0.10%
2021/03/09	6	30.43	39	30.29	30.60	-33	21,704	-0.15%
2021/03/08	6	29.78	43.3	29.91	29.90	-37.3	20,961	-0.18%
2021/03/05	6	29.50	4	29.55	29.70	2	20,676	0.01%
2021/03/04	26	29.59	10	29.50	29.60	16	21,324	0.08%
2021/03/03	1.2	29.76	6.1	29.76	29.75	-4.9	21,188	-0.02%
2021/03/02	21	29.67	7.2	29.70	29.65	13.8	21,078	0.07%
2021/02/26	25.2	29.33	0	0.00	29.20	25.2	20,886	0.12%
2021/02/25	3	29.57	11	29.59	29.65	-8	20,367	-0.04%
2021/02/24	26.6	29.45	4	29.56	29.30	22.6	20,198	0.11%
2021/02/23	25	29.37	19	29.46	29.55	6	19,864	0.03%
2021/02/22	19	29.14	0	0.00	29.10	19	19,714	0.10%
2021/02/19	17.1	29.07	0	0.00	29.15	17.1	19,719	0.09%
2021/02/18	16	29.28	2	29.30	29.25	14	19,756	0.07%
2021/02/17	13	29.27	24	29.38	29.40	-11	19,819	-0.06%
2021/02/05	24.2	28.81	4	28.90	28.80	20.2	19,267	0.10%
2021/02/04	8	28.87	1	28.90	28.80	7	19,237	0.04%
2021/02/03	8	28.73	0	0.00	28.80	8	19,714	0.04%
2021/02/02	7.1	28.79	0	0.00	28.70	7.1	19,882	0.04%
2021/02/01	15.8	28.65	10	28.40	28.65	5.8	19,843	0.03%
2021/01/29	81	28.39	12	28.52	28.15	69	19,797	0.35%
2021/01/28	49.1	28.52	8	28.60	28.55	41.1	19,365	0.21%
2021/01/27	8	28.74	2	28.80	28.70	6	19,074	0.03%
2021/01/26	19.5	28.68	4.1	28.70	28.70	15.4	19,014	0.08%
2021/01/25	22	28.78	3	28.85	28.85	19	18,887	0.10%
2021/01/22	28.5	28.62	6	28.64	28.60	22.5	18,839	0.12%
2021/01/21	17	28.83	13	28.78	28.70	4	18,765	0.02%
2021/01/20	76.8	28.81	8	28.82	28.70	68.8	18,680	0.37%
2021/01/19	21.1	29.11	0	0.00	29.10	21.1	18,242	0.12%
2021/01/18	37	29.05	15	29.16	29.15	22	18,216	0.12%
2021/01/15	41.4	29.41	13	29.33	29.30	28.4	18,020	0.16%
2021/01/14	10.3	29.63	0	0.00	29.75	10.3	17,846	0.06%
2021/01/13	7	29.80	14	29.87	29.80	-7	17,733	-0.04%
2021/01/12	5	29.80	5	29.90	29.75	0	17,692	0.00%
2021/01/11	12	29.97	2	30.05	30.05	10	17,618	0.06%
2021/01/08	58	29.81	22	29.95	30.00	36	17,529	0.21%
2021/01/07	102.1	29.55	6	29.80	29.75	96.1	17,196	0.56%	大買/
2021/01/06	23	29.58	106	29.80	29.45	-83	17,057	-0.49%	大賣/
2021/01/05	15	29.80	10	29.85	29.85	5	16,804	0.03%
2021/01/04	11	29.71	19	29.80	29.90	-8	16,891	-0.05%
2020/12/31	1	29.80	20	29.89	29.80	-19	16,735	-0.11%
2020/12/30	0	0.00	28	29.85	29.90	-28	16,621	-0.17%
2020/12/29	12	29.45	5	29.48	29.55	7	16,444	0.04%
2020/12/28	8.4	29.30	8	29.32	29.55	0.4	16,548	0.00%
2020/12/25	3.2	29.36	12	29.30	29.35	-8.8	16,562	-0.05%
2020/12/24	2	29.38	0	0.00	29.45	2	16,820	0.01%
2020/12/23	7.2	29.24	13	29.35	29.45	-5.8	16,965	-0.03%
2020/12/22	3	29.58	19	29.61	29.65	-16	17,276	-0.09%
2020/12/21	3	29.40	25	29.45	29.65	-22	17,882	-0.12%
2020/12/18	2	29.40	22	29.41	29.50	-20	18,359	-0.11%
2020/12/17	2	29.48	7	29.50	29.50	-5	18,815	-0.03%
2020/12/16	0	0.00	22	29.31	29.40	-22	19,116	-0.12%
2020/12/15	22	28.95	3	28.92	29.05	19	19,420	0.10%
2020/12/14	8	29.31	32	29.40	29.30	-24	19,468	-0.12%
2020/12/11	106	29.10	5	29.17	29.30	101	19,387	0.52%	大買/鉅額交易
2020/12/10	8.2	28.80	52	28.73	28.80	-43.8	19,320	-0.23%
2020/12/09	9	28.79	8	28.84	28.75	1	19,367	0.01%
2020/12/08	26	28.63	1	28.60	28.70	25	19,386	0.13%
2020/12/07	23.3	29.01	207	29.00	29.00	-183.7	19,258	-0.95%	大賣/鉅額交易
2020/12/04	7	29.06	2	29.15	29.10	5	19,194	0.03%
2020/12/03	9	29.11	63	29.15	29.20	-54	19,139	-0.28%
2020/12/02	2	29.03	12	29.15	29.20	-10	19,244	-0.05%
2020/12/01	115	29.00	15	29.05	29.15	100	19,683	0.51%	大買/
2020/11/30	118.2	28.97	3	28.98	28.45	115.2	19,832	0.58%	大買/鉅額交易
2020/11/27	7.2	29.15	0.6	29.35	29.10	6.6	19,444	0.03%
2020/11/26	18	29.20	0	0.00	29.30	18	19,899	0.09%
2020/11/25	3	29.27	3	29.25	29.25	0	20,048	0.00%
2020/11/24	15	29.51	0	0.00	29.30	15	20,230	0.07%
2020/11/23	22	29.63	6	29.70	29.70	16	20,407	0.08%
2020/11/20	20	29.55	11	29.56	29.55	9	20,574	0.04%
2020/11/19	5	29.56	12	29.58	29.60	-7	20,887	-0.03%
2020/11/18	0	0.00	40	29.56	29.65	-40	21,018	-0.19%
2020/11/17	33	29.35	2	29.33	29.45	31	21,084	0.15%
2020/11/16	20	29.30	30	29.42	29.45	-10	21,632	-0.05%
2020/11/13	2	29.23	30	29.20	29.35	-28	21,736	-0.13%
2020/11/12	10	29.23	9	29.19	29.20	1	21,959	0.00%
2020/11/11	25.3	29.41	70	29.50	29.70	-44.7	22,202	-0.20%
2020/11/10	98	28.91	113	28.90	29.00	-15	22,067	-0.07%	大賣/
2020/11/09	4	28.73	15	28.65	28.75	-11	23,084	-0.05%
2020/11/06	7	28.47	3	28.50	28.50	4	23,482	0.02%
2020/11/05	0	0.00	4	28.39	28.40	-4	23,750	-0.02%
2020/11/04	1	28.10	0	0.00	28.10	1	23,992	0.00%
2020/11/03	1	27.95	118	28.04	28.10	-117	24,295	-0.48%	大賣/鉅額交易
2020/11/02	13	27.62	1	27.60	27.95	12	24,410	0.05%
2020/10/30	12.1	27.63	8	27.56	27.55	4.1	24,502	0.02%
2020/10/29	31	27.53	0	0.00	27.50	31	24,416	0.13%
2020/10/28	32	27.68	24	27.65	27.65	8	24,577	0.03%
2020/10/27	20.5	27.71	2	27.70	27.70	18.5	24,763	0.07%
2020/10/26	10.3	27.79	7	27.79	27.80	3.3	24,894	0.01%
2020/10/23	18	27.69	2	27.75	27.75	16	25,043	0.06%
2020/10/22	27	27.69	2	27.65	27.80	25	25,260	0.10%
2020/10/21	53	27.72	0	27.80	27.65	53	25,517	0.21%
2020/10/20	44	27.72	1	27.70	27.70	43	25,763	0.17%
2020/10/19	114	27.80	14	27.79	27.80	100	25,840	0.39%	大買/
2020/10/16	23	27.76	1	27.75	27.70	22	26,062	0.08%
2020/10/15	20	27.80	9	27.79	27.75	11	26,233	0.04%
2020/10/14	21	28.02	0	0.00	28.00	21	26,361	0.08%
2020/10/13	10	28.11	51	28.10	28.15	-41	26,492	-0.15%
2020/10/12	63	28.07	80	28.18	28.25	-17	26,770	-0.06%
2020/10/08	21	27.96	4	27.94	28.00	17	26,916	0.06%
2020/10/07	11	27.91	0	0.00	27.95	11	27,013	0.04%
2020/10/06	14	27.90	5	28.00	27.95	9	27,117	0.03%
2020/10/05	38	27.89	0	0.00	27.80	38	27,188	0.14%
2020/09/30	21.1	27.89	0	0.00	27.80	21.1	27,278	0.08%
2020/09/29	29	27.90	10	27.98	27.80	19	27,367	0.07%
2020/09/28	30.1	27.83	13	27.80	27.90	17.1	27,419	0.06%
2020/09/25	59	27.49	11	27.47	27.45	48	27,437	0.17%
2020/09/24	89	27.10	53	27.11	27.00	36	27,342	0.13%
2020/09/23	92.5	27.57	7	27.60	27.50	85.5	26,687	0.32%
2020/09/22	99.5	27.94	0	0.00	27.85	99.5	26,163	0.38%
2020/09/21	41	28.27	1	28.40	28.20	40	25,733	0.16%
2020/09/18	37	28.50	0	0.00	28.45	37	25,577	0.14%
2020/09/17	41	28.64	2	28.70	28.55	39	25,219	0.15%
2020/09/16	10.4	28.65	0	0.00	28.75	10.4	25,209	0.04%
2020/09/15	27	28.56	3	28.55	28.65	24	25,323	0.09%
2020/09/14	13	28.59	0	0.00	28.65	13	25,653	0.05%
2020/09/11	22.2	28.59	0	0.00	28.65	22.2	25,641	0.09%
2020/09/10	20	28.62	0	0.00	28.75	20	25,499	0.08%
2020/09/09	78	28.66	5	28.66	28.75	73	25,415	0.29%
2020/09/08	16	28.82	60	28.85	28.85	-44	25,333	-0.17%
2020/09/07	86	28.70	1	28.75	28.85	85	25,489	0.33%
2020/09/04	50	28.67	9	28.79	28.65	41	25,553	0.16%
2020/09/03	39	28.82	2	28.88	28.90	37	25,240	0.15%
2020/09/02	84	28.89	7	28.89	28.90	77	25,171	0.31%
2020/09/01	49	29.05	4	29.19	29.05	45	24,950	0.18%
2020/08/31	40	29.31	0	0.00	29.25	40	24,540	0.16%
2020/08/28	16	29.42	1	29.45	29.40	15	24,478	0.06%
2020/08/27	37	29.46	1	29.65	29.40	36	24,516	0.15%
2020/08/26	25	29.51	0	0.00	29.55	25	24,287	0.10%
2020/08/25	30	29.55	0	0.00	29.50	30	24,164	0.12%
2020/08/24	10	29.52	0	0.00	29.60	10	24,129	0.04%
2020/08/21	21	29.53	5	29.55	29.60	16	24,031	0.07%
2020/08/20	104	29.52	7	29.69	29.40	97	23,806	0.41%	大買/
2020/08/19	22.3	29.97	0	0.00	29.90	22.3	23,199	0.10%
2020/08/18	42	29.93	0	0.00	29.95	42	22,898	0.18%
2020/08/17	51	29.98	2	29.95	30.00	49	22,763	0.22%
2020/08/14	52.2	30.07	0	0.00	30.05	52.2	22,434	0.23%
2020/08/13	219	30.34	1	30.15	30.40	218	22,193	0.98%	大買/鉅額交易
2020/08/12	67	32.39	33	32.44	32.35	34	21,244	0.16%
2020/08/11	42	32.45	19	32.47	32.45	23	20,911	0.11%
2020/08/10	14	32.45	5	32.52	32.50	9	20,871	0.04%
2020/08/07	7	32.49	2	32.60	32.45	5	20,842	0.02%
2020/08/06	17	32.30	9	32.32	32.45	8	20,618	0.04%
2020/08/05	21	32.20	6	32.22	32.20	15	20,644	0.07%
2020/08/04	1	32.15	18	32.22	32.25	-17	20,709	-0.08%
2020/08/03	86	32.00	0	0.00	32.10	86	20,809	0.41%
2020/07/31	24	32.24	3	32.45	32.35	21	20,784	0.10%
2020/07/30	25	32.20	0	0.00	32.35	25	20,763	0.12%
2020/07/29	8	32.09	6	32.08	32.20	2	20,772	0.01%
2020/07/28	49	31.57	15	31.66	31.65	34	21,003	0.16%
2020/07/27	24	31.86	172	32.05	31.60	-148	21,244	-0.70%	大賣/鉅額交易
2020/07/24	93	32.16	17	32.45	32.15	76	21,410	0.35%
2020/07/23	1	32.75	5	32.74	32.70	-4	21,395	-0.02%
2020/07/22	1	32.65	8	32.70	32.70	-7	21,462	-0.03%
2020/07/21	5	32.55	11	32.58	32.55	-6	21,480	-0.03%
2020/07/20	1	32.15	11	32.40	32.45	-10	21,511	-0.05%
2020/07/17	25	32.18	14	32.25	32.25	11	21,447	0.05%
2020/07/16	9	32.08	0	0.00	32.15	9	21,627	0.04%
2020/07/15	5	32.08	0	0.00	32.15	5	21,502	0.02%
2020/07/14	200	32.20	21	32.18	32.20	179	21,428	0.84%	大買/鉅額交易
2020/07/13	100	32.10	1	32.05	32.05	99	21,593	0.46%
2020/07/10	6	32.14	11	32.01	32.00	-5	21,779	-0.02%
2020/07/09	21	32.15	16	32.21	32.25	5	21,974	0.02%
2020/07/08	30	32.00	42	32.05	32.05	-12	21,952	-0.05%
2020/07/07	3.1	31.93	2	31.88	32.00	1.1	22,004	0.00%
2020/07/06	0	0.00	36	31.82	31.95	-36	21,866	-0.16%
2020/07/03	2.1	31.70	118	31.63	31.55	-115.9	21,985	-0.53%	大賣/鉅額交易
2020/07/02	1	31.55	10	31.54	31.55	-9	22,111	-0.04%
2020/07/01	6	31.02	5	31.37	31.25	1	22,415	0.00%
2020/06/30	21	30.98	6	31.00	30.90	15	22,555	0.07%
2020/06/29	31	30.90	18	30.96	30.90	13	22,655	0.06%
2020/06/24	2	31.10	1	31.10	31.25	1	22,652	0.00%
2020/06/23	30	31.10	0	0.00	31.15	30	22,886	0.13%
2020/06/22	17	31.18	6.4	31.16	31.15	10.6	23,174	0.05%
2020/06/19	34	31.38	1	31.40	31.25	33	23,439	0.14%
2020/06/18	9	31.50	0	0.00	31.65	9	23,503	0.04%
2020/06/17	4	31.53	1	31.55	31.70	3	23,987	0.01%
2020/06/16	7	31.62	12	31.89	31.70	-5	24,753	-0.02%
2020/06/15	12	31.42	11	31.51	31.30	1	25,651	0.00%
2020/06/12	26	31.26	22	31.33	31.50	4	26,177	0.02%
2020/06/11	12	31.91	12	31.94	31.80	0	26,946	0.00%
2020/06/10	6	31.83	13.5	32.02	32.10	-7.5	27,483	-0.03%
2020/06/09	4	31.66	7	31.76	31.85	-3	28,746	-0.01%
2020/06/08	20	31.74	13	31.67	31.80	7	29,444	0.02%
2020/06/05	14	31.36	0	0.00	31.50	14	29,588	0.05%
2020/06/04	12	31.40	7	31.45	31.40	5	30,063	0.02%
2020/06/03	6	31.37	33	31.22	31.30	-27	30,625	-0.09%
2020/06/02	7	30.88	1	30.85	30.90	6	30,723	0.02%
2020/06/01	11	30.93	2	31.00	30.70	9	30,845	0.03%
2020/05/29	24	30.60	0.1	30.75	30.75	23.9	30,797	0.08%
2020/05/28	30	30.56	10	30.60	30.45	20	30,687	0.07%
2020/05/27	5	30.66	0	0.00	30.70	5	30,920	0.02%
2020/05/26	2	30.60	0	0.00	30.65	2	31,184	0.01%
2020/05/25	14	30.30	0	0.00	30.35	14	31,426	0.04%
2020/05/22	22	30.55	0	0.00	30.45	22	31,683	0.07%
2020/05/21	2	30.78	14	30.90	31.00	-12	31,777	-0.04%
2020/05/20	4	30.60	47	30.70	30.80	-43	31,938	-0.13%
2020/05/19	5	30.48	8	30.60	30.55	-3	32,048	-0.01%
2020/05/18	8	30.06	1	30.05	30.05	7	31,921	0.02%
2020/05/15	0	0.00	4.1	30.23	30.25	-4.1	31,903	-0.01%
2020/05/14	4	30.23	7	30.25	30.25	-3	31,745	-0.01%
2020/05/13	1	30.45	2	30.20	30.30	-1	31,479	0.00%
2020/05/12	40.5	30.26	5	30.25	30.30	35.5	31,423	0.11%
2020/05/11	14	30.35	5	30.42	30.40	9	31,335	0.03%
2020/05/08	45	30.03	4	30.04	30.00	41	31,225	0.13%
2020/05/07	5	29.58	0	0.00	29.55	5	31,212	0.02%
2020/05/06	13	29.70	0	0.00	29.55	13	31,182	0.04%
2020/05/05	6.1	29.79	18.1	29.91	29.85	-12	31,078	-0.04%
2020/05/04	37	29.27	2	29.30	29.35	35	31,018	0.11%
2020/04/30	40	30.15	71	30.37	30.10	-31	30,758	-0.10%
2020/04/29	14	29.89	37	29.97	29.95	-23	30,607	-0.08%
2020/04/28	61	29.30	60	29.26	29.45	1	30,449	0.00%
2020/04/27	11	28.47	318	28.53	28.70	-307	30,981	-0.99%	大賣/鉅額交易
2020/04/24	319	28.25	0	0.00	28.20	319	30,949	1.03%	大買/鉅額交易
2020/04/23	18	28.34	0	0.00	28.30	18	30,794	0.06%
2020/04/22	3	28.32	3	28.20	28.30	0	30,595	0.00%
2020/04/21	250	28.70	21	28.35	28.35	229	30,554	0.75%	大買/鉅額交易
2020/04/20	140	29.04	11	28.97	28.90	129	30,348	0.43%	大買/鉅額交易
2020/04/17	8	29.17	30	29.28	29.05	-22	30,489	-0.07%
2020/04/16	587	28.74	128	28.80	28.80	459	30,384	1.51%	大買/大賣/鉅額交易
2020/04/15	1,214	29.13	441	29.11	29.20	773	30,187	2.56%	大買/大賣/鉅額交易
2020/04/14	1,311	28.70	18	28.80	28.85	1,293	30,091	4.30%	大買/鉅額交易
2020/04/13	310	28.70	25	28.59	28.60	285	29,827	0.96%	大買/鉅額交易
2020/04/10	7	29.10	112	29.07	29.15	-105	29,679	-0.35%	大賣/鉅額交易
2020/04/09	108	28.55	9	28.60	28.50	99	29,497	0.34%	大買/
2020/04/08	53	28.44	20	28.50	28.40	33	29,353	0.11%
2020/04/07	7	28.41	4	28.64	28.40	3	29,074	0.01%
2020/04/06	28.1	28.53	8	28.72	28.45	20.1	28,717	0.07%
2020/04/01	55	28.16	1	28.15	28.05	54	28,288	0.19%
2020/03/31	18	28.49	2	28.55	28.45	16	27,982	0.06%
2020/03/30	6	28.05	28	28.60	28.65	-22	27,641	-0.08%
2020/03/27	42	28.65	16	28.63	28.65	26	27,360	0.10%
2020/03/26	8	28.03	25	28.02	28.15	-17	27,065	-0.06%
2020/03/25	74	28.10	19	28.11	27.95	55	26,954	0.20%
2020/03/24	39	27.60	13	27.93	27.35	26	26,639	0.10%
2020/03/23	35	26.88	8	26.61	27.00	27	26,334	0.10%
2020/03/20	81	27.25	32	27.68	27.95	49	25,939	0.19%
2020/03/19	87	26.97	101	26.99	26.40	-14	25,123	-0.06%	大賣/
2020/03/18	25	28.02	70	28.17	28.00	-45	24,282	-0.19%
2020/03/17	52.1	28.06	18	28.27	28.00	34.1	23,762	0.14%
2020/03/16	53.1	29.24	13	29.18	29.00	40.1	22,808	0.18%
2020/03/13	88	28.37	52	28.69	30.00	36	22,027	0.16%
2020/03/12	48	30.29	44	30.33	30.20	4	20,576	0.02%
2020/03/11	10	31.27	10	31.20	31.20	0	19,697	0.00%
2020/03/10	65	31.27	33	31.32	31.35	32	19,364	0.17%
2020/03/09	60	31.70	27	31.71	31.75	33	18,768	0.18%
2020/03/06	5	32.41	4.6	32.78	32.45	0.4	18,211	0.00%
2020/03/05	3	32.42	12	32.85	32.90	-9	17,915	-0.05%
2020/03/04	9	32.11	5	32.20	32.35	4	17,880	0.02%
2020/03/03	5.1	32.20	1	32.35	32.25	4.1	17,768	0.02%
2020/03/02	36	31.89	11	32.06	31.95	25	17,614	0.14%
2020/02/27	19	32.26	24.3	32.23	32.35	-5.3	17,772	-0.03%
2020/02/26	49	32.33	2	32.38	32.35	47	17,513	0.27%
2020/02/25	48	32.58	11	32.66	32.70	37	17,201	0.22%
2020/02/24	12	32.78	0	0.00	32.70	12	17,097	0.07%
2020/02/21	29	33.32	31	33.50	33.20	-2	16,873	-0.01%
2020/02/20	80	33.53	28	33.61	33.60	52	16,748	0.31%
2020/02/19	2	33.25	21	33.34	33.45	-19	16,456	-0.12%
2020/02/18	6	32.80	16	32.79	32.90	-10	16,293	-0.06%
2020/02/17	1	32.45	8	32.44	32.50	-7	16,146	-0.04%
2020/02/14	2	32.08	14	32.23	32.30	-12	16,131	-0.07%
2020/02/13	5	32.15	0	0.00	32.20	5	16,231	0.03%
2020/02/12	3	32.15	3	32.20	32.10	0	16,323	0.00%
2020/02/11	2	32.05	0	0.00	32.15	2	16,321	0.01%
2020/02/10	3	31.57	79	31.61	32.05	-76	16,367	-0.46%
2020/02/07	6	32.03	2,304	32.02	32.00	-2,298	16,755	-13.72%	大賣/鉅額交易
2020/02/06	19	32.10	11	32.26	32.35	8	16,688	0.05%
2020/02/05	9	31.87	88	32.00	32.00	-79	16,648	-0.47%
2020/02/04	13	31.56	1	32.00	31.80	12	16,630	0.07%
2020/02/03	26	31.21	34	31.23	31.60	-8	16,721	-0.05%
2020/01/31	5	31.66	3	31.83	31.55	2	16,535	0.01%
2020/01/30	53	31.57	10	31.67	31.20	43	16,247	0.26%
2020/01/20	3	32.27	25	32.30	32.35	-22	15,492	-0.14%
2020/01/17	2	32.00	16	32.03	32.10	-14	15,325	-0.09%
2020/01/16	0	0.00	6	31.85	31.95	-6	15,394	-0.04%
2020/01/15	18	31.79	0	0.00	31.80	18	15,375	0.12%
2020/01/14	111	31.99	21.7	31.97	32.00	89.3	15,350	0.58%	大買/
2020/01/13	9	31.58	41	31.48	31.70	-32	15,252	-0.21%
2020/01/10	13	31.00	8	31.02	30.95	5	15,099	0.03%
2020/01/09	2	30.70	5	30.90	30.90	-3	15,035	-0.02%
2020/01/08	19	30.66	2	30.78	30.70	17	15,052	0.11%
2020/01/06	13	30.60	3	30.70	30.60	10	14,981	0.07%
2020/01/03	12	30.69	5	30.68	30.80	7	15,003	0.05%
2020/01/02	7	30.59	0	0.00	30.60	7	15,216	0.05%
2019/12/31	10	30.63	0	0.00	30.60	10	15,258	0.07%
2019/12/30	17	30.82	0	0.00	30.70	17	15,345	0.11%
2019/12/27	4	30.85	1	30.80	30.90	3	15,333	0.02%
2019/12/26	1	30.80	4	30.81	30.80	-3	15,422	-0.02%
2019/12/25	0	0.00	2	30.80	30.80	-2	15,681	-0.01%
2019/12/24	3	30.77	3	30.70	30.80	0	15,836	0.00%
2019/12/23	1	30.65	44	30.61	30.85	-43	15,945	-0.27%
2019/12/20	4	30.61	13	30.65	30.55	-9	16,260	-0.06%
2019/12/19	15	30.53	240.1	30.50	30.55	-225.1	16,133	-1.39%	大賣/鉅額交易
2019/12/18	18	30.57	6	30.63	30.65	12	16,133	0.07%
2019/12/17	25	30.45	1	30.50	30.65	24	16,336	0.15%
2019/12/16	7	30.38	1	30.45	30.35	6	16,211	0.04%
2019/12/13	16	30.36	10	30.42	30.30	6	16,203	0.04%
2019/12/12	18	30.19	2	30.10	30.15	16	16,064	0.10%
2019/12/11	18	30.07	1	30.05	30.10	17	16,055	0.11%
2019/12/10	2	30.10	1	30.10	30.20	1	16,007	0.01%
2019/12/09	7	30.10	0	0.00	30.15	7	16,160	0.04%
2019/12/06	12	30.10	1	30.05	30.05	11	16,466	0.07%
2019/12/05	1	30.10	1.2	30.11	30.15	-0.2	16,599	0.00%
2019/12/04	16	30.04	0	0.00	30.15	16	16,578	0.10%
2019/12/03	19	30.09	5	30.05	30.05	14	16,642	0.08%
2019/12/02	18	30.17	60	30.20	30.30	-42	16,547	-0.25%
2019/11/29	15	30.42	0	0.00	30.30	15	16,468	0.09%
2019/11/28	5	30.55	0	0.00	30.65	5	16,479	0.03%
2019/11/27	0	0.00	3	30.70	30.70	-3	16,664	-0.02%
2019/11/26	0	0.00	16	30.58	30.40	-16	16,621	-0.10%
2019/11/25	3	30.37	0	0.00	30.40	3	16,148	0.02%
2019/11/22	7	30.36	0	0.00	30.40	7	16,448	0.04%
2019/11/21	28	30.35	0	0.00	30.35	28	16,594	0.17%
2019/11/20	11	30.59	0	0.00	30.65	11	16,477	0.07%
2019/11/19	3	30.70	4	30.74	30.70	-1	16,477	-0.01%
2019/11/18	2	30.53	23	30.49	30.70	-21	16,572	-0.13%
2019/11/15	5	30.52	0	0.00	30.55	5	16,729	0.03%
2019/11/14	7	30.40	0.7	30.40	30.40	6.3	16,841	0.04%
2019/11/13	8	30.53	0	0.00	30.50	8	17,151	0.05%
2019/11/12	9	30.44	1	30.60	30.60	8	17,373	0.05%
2019/11/11	12	30.32	2	30.30	30.40	10	17,674	0.06%
2019/11/08	7	30.45	9	30.49	30.50	-2	18,089	-0.01%
2019/11/07	11.3	30.51	1	30.55	30.50	10.3	18,872	0.05%
2019/11/06	1	30.50	10	30.63	30.65	-9	19,094	-0.05%
2019/11/05	3	30.05	159	30.05	30.20	-156	18,911	-0.82%	大賣/鉅額交易
2019/11/04	1	29.90	10	29.82	29.95	-9	19,042	-0.05%
2019/11/01	22	29.67	32	29.65	29.65	-10	19,112	-0.05%
2019/10/31	10	29.93	14	30.00	29.90	-4	19,414	-0.02%
2019/10/30	4	29.74	1	29.85	29.85	3	19,400	0.02%
2019/10/29	69	29.60	6	29.64	29.70	63	19,753	0.32%
2019/10/28	3	29.40	55	29.51	29.60	-52	19,838	-0.26%
2019/10/25	0	0.00	2	29.45	29.45	-2	19,854	-0.01%
2019/10/24	2	29.25	10	29.30	29.45	-8	19,868	-0.04%
2019/10/23	0	0.00	103	29.15	29.20	-103	19,771	-0.52%	大賣/鉅額交易
2019/10/22	11	29.08	3.4	29.12	29.15	7.6	19,743	0.04%
2019/10/21	14	29.11	40	29.00	29.20	-26	19,615	-0.13%
2019/10/18	47	29.19	0	0.00	29.10	47	19,606	0.24%
2019/10/16	0	0.00	2	29.10	29.15	-2	19,500	-0.01%
2019/10/15	1	29.00	0	0.00	29.15	1	19,569	0.01%
2019/10/14	5	29.00	0	0.00	29.15	5	19,601	0.03%
2019/10/09	4	29.03	3	29.05	29.00	1	19,613	0.01%
2019/10/08	5	29.18	0	0.00	29.10	5	19,571	0.03%
2019/10/07	3	28.90	6	28.90	28.95	-3	19,389	-0.02%
2019/10/04	15	28.73	0	0.00	28.85	15	19,455	0.08%
2019/10/03	2	28.65	29	28.65	28.75	-27	19,455	-0.14%
2019/10/02	1	28.80	0	0.00	28.80	1	19,478	0.01%
2019/10/01	13	28.82	0	0.00	28.75	13	19,415	0.07%
2019/09/27	12	28.76	1	28.75	28.75	11	19,232	0.06%
2019/09/26	5	28.83	0	0.00	28.80	5	19,260	0.03%
2019/09/25	13	28.83	0	0.00	28.80	13	19,385	0.07%
2019/09/24	12.4	29.09	0	0.00	29.05	12.4	19,224	0.06%
2019/09/23	6.1	29.18	0	0.00	29.20	6.1	19,350	0.03%
2019/09/20	8	29.19	0	0.00	29.30	8	19,626	0.04%
2019/09/19	4	29.35	0	0.00	29.45	4	19,377	0.02%
2019/09/18	2	29.28	13	29.43	29.55	-11	19,510	-0.06%
2019/09/17	6	29.11	8	29.20	29.20	-2	19,701	-0.01%
2019/09/16	2	29.33	0	0.00	29.20	2	20,392	0.01%
2019/09/12	13	29.35	0	0.00	29.30	13	20,694	0.06%
2019/09/11	5	29.37	3	29.38	29.50	2	21,060	0.01%
2019/09/10	8	29.55	4	29.55	29.55	4	21,221	0.02%
2019/09/09	2	29.05	5.2	29.07	29.20	-3.2	21,156	-0.02%
2019/09/06	10	28.67	1	28.70	28.80	9	21,301	0.04%
2019/09/05	138	28.50	2.2	28.56	28.55	135.8	21,661	0.63%	大買/鉅額交易
2019/09/04	1	28.35	0	0.00	28.45	1	22,301	0.00%
2019/09/03	1	28.35	0	0.00	28.35	1	22,509	0.00%
2019/09/02	20	28.34	2	28.40	28.45	18	22,721	0.08%
2019/08/30	12	28.24	1	28.35	28.75	11	22,936	0.05%
2019/08/29	11	28.00	0	0.00	28.00	11	22,941	0.05%
2019/08/28	10.1	28.12	0	0.00	28.05	10.1	23,100	0.04%
2019/08/27	59.1	27.95	1	27.95	28.00	58.1	23,257	0.25%
2019/08/26	32	27.96	40	28.05	27.95	-8	23,248	-0.03%
2019/08/23	9	28.28	15	28.39	28.35	-6	23,248	-0.03%
2019/08/22	6	28.19	0	0.00	28.25	6	23,283	0.03%
2019/08/21	69	28.33	0	0.00	28.15	69	23,701	0.29%
2019/08/20	7	28.34	1	28.35	28.50	6	23,502	0.03%
2019/08/19	20	28.33	1	28.35	28.30	19	23,381	0.08%
2019/08/16	17	28.00	46	28.27	28.25	-29	23,513	-0.12%
2019/08/15	34	27.87	30	27.88	27.90	4	23,240	0.02%
2019/08/14	42	28.31	10	28.30	28.20	32	23,212	0.14%
2019/08/13	50	28.61	7	28.91	28.50	43	23,053	0.19%
2019/08/12	131	29.10	1	29.05	29.00	130	22,833	0.57%	大買/鉅額交易
2019/08/08	2	30.90	50	31.13	31.10	-48	22,233	-0.22%
2019/08/07	26	31.11	0	0.00	31.05	26	22,093	0.12%
2019/08/06	18	31.25	37	31.17	31.25	-19	22,132	-0.09%
2019/08/05	17	31.28	24	31.25	31.25	-7	22,003	-0.03%
2019/08/02	20	31.24	0	0.00	31.35	20	22,128	0.09%
2019/08/01	8	31.66	0	0.00	31.65	8	22,028	0.04%
2019/07/31	8	31.86	10.3	31.94	32.10	-2.3	21,946	-0.01%
2019/07/30	2	32.10	2	32.25	32.10	0	21,658	0.00%
2019/07/29	14	32.19	6	32.22	32.10	8	21,752	0.04%
2019/07/26	1	32.20	11	32.29	32.30	-10	21,903	-0.05%
2019/07/25	2	32.30	18	32.49	32.25	-16	22,377	-0.07%
2019/07/24	0	0.00	31	32.16	32.20	-31	22,589	-0.14%
2019/07/23	5	32.10	14	32.11	32.10	-9	22,739	-0.04%
2019/07/22	2	31.95	29	31.98	31.90	-27	22,798	-0.12%
2019/07/19	2	31.88	2	31.85	31.85	0	22,797	0.00%
2019/07/18	9	31.61	3	31.65	31.85	6	23,066	0.03%
2019/07/17	9	31.65	11	31.92	31.90	-2	23,059	-0.01%
2019/07/16	0	0.00	8	31.88	31.95	-8	22,928	-0.03%
2019/07/15	1	31.75	20	31.80	31.70	-19	22,826	-0.08%
2019/07/12	0	0.00	25	31.97	31.85	-25	22,620	-0.11%
2019/07/11	0	0.00	15	31.84	31.85	-15	22,634	-0.07%
2019/07/10	0	0.00	7	31.70	31.60	-7	22,638	-0.03%
2019/07/09	5	31.54	17.2	31.49	31.60	-12.2	22,627	-0.05%
2019/07/08	1,089	31.35	3	31.32	31.40	1,086	22,549	4.82%	大買/鉅額交易
2019/07/05	754	31.35	21	31.37	31.40	733	22,446	3.27%	大買/鉅額交易
2019/07/04	720	31.17	4	31.16	31.20	716	22,666	3.16%	大買/鉅額交易
2019/07/03	1	31.05	2	31.15	31.15	-1	22,794	0.00%
2019/07/02	250	31.11	4.3	31.15	31.05	245.7	22,795	1.08%	大買/鉅額交易
2019/07/01	11	30.96	0	0.00	30.90	11	22,694	0.05%
2019/06/28	0.2	30.85	6	31.08	30.90	-5.8	22,507	-0.03%
2019/06/27	5	30.87	26	31.00	30.85	-21	22,245	-0.09%
2019/06/26	12	31.04	2	31.05	31.05	10	22,033	0.05%
2019/06/25	0	0.00	40	31.00	30.95	-40	21,987	-0.18%
2019/06/24	15	30.93	2	31.00	30.85	13	21,819	0.06%
2019/06/21	5	31.04	4	31.00	30.80	1	21,499	0.00%
2019/06/20	0	0.00	18	31.43	31.50	-18	20,930	-0.09%
2019/06/19	0	0.00	17.2	31.11	31.25	-17.2	20,565	-0.08%
2019/06/18	4	30.50	4	30.75	30.80	0	20,233	0.00%
2019/06/17	11	30.79	12	30.75	30.70	-1	20,085	0.00%
2019/06/14	16	30.53	2,880	30.57	30.65	-2,864	20,083	-14.26%	大賣/鉅額交易
2019/06/13	14	30.51	1	30.55	30.60	13	20,010	0.06%
2019/06/12	463	30.54	32	30.86	30.70	431	19,695	2.19%	大買/鉅額交易
2019/06/11	8	31.66	1	31.55	31.30	7	18,985	0.04%
2019/06/10	1	31.90	10	31.88	31.95	-9	18,680	-0.05%
2019/06/06	3	31.20	47	31.39	31.70	-44	18,549	-0.24%
2019/06/05	1	30.90	0.9	30.90	30.90	0.1	18,270	0.00%
2019/06/04	11	30.85	11	30.87	30.90	0	18,096	0.00%
2019/06/03	2	30.93	1.8	30.98	31.00	0.2	17,959	0.00%
2019/05/31	1	30.70	17	30.84	31.00	-16	17,916	-0.09%
2019/05/30	0	0.00	34	30.60	30.70	-34	17,862	-0.19%
2019/05/28	20	30.25	0	0.00	30.25	20	18,192	0.11%
2019/05/27	2	30.45	3	30.55	30.50	-1	17,988	-0.01%
2019/05/24	1	30.55	0	0.00	30.50	1	18,165	0.01%
2019/05/23	2	30.00	0	0.00	30.55	2	18,274	0.01%
2019/05/22	2	30.50	3	30.50	30.45	-1	18,092	-0.01%
2019/05/21	1	30.55	24	30.67	30.65	-23	18,227	-0.13%
2019/05/20	1	30.40	41	30.36	30.40	-40	17,962	-0.22%
2019/05/17	3	29.85	20	30.01	30.00	-17	17,796	-0.10%
2019/05/16	6	29.58	6	29.65	29.55	0	17,596	0.00%
2019/05/15	5	29.72	0	0.00	29.70	5	17,459	0.03%
2019/05/14	4	29.56	8	29.56	29.50	-4	17,380	-0.02%
2019/05/13	23	29.45	2	29.50	29.50	21	17,245	0.12%
2019/05/10	9	29.80	0	0.00	29.60	9	17,433	0.05%
2019/05/09	21	29.96	0	0.00	29.90	21	17,412	0.12%
2019/05/08	2	30.40	1.1	30.49	30.50	0.9	17,396	0.01%
2019/05/07	0	0.00	8.6	30.47	30.50	-8.6	17,436	-0.05%
2019/05/06	2	29.88	34	30.03	30.05	-32	17,395	-0.18%
2019/05/03	3	30.08	20	30.08	30.05	-17	17,439	-0.10%
2019/05/02	11	29.92	27	29.89	30.10	-16	17,252	-0.09%
2019/04/30	6	29.46	12	29.36	29.65	-6	16,808	-0.04%
2019/04/29	8	29.23	14	29.25	29.35	-6	16,658	-0.04%
2019/04/26	3	28.90	7	28.84	28.95	-4	16,516	-0.02%
2019/04/25	4	28.66	9	28.78	28.75	-5	16,398	-0.03%
2019/04/24	24	28.55	6	28.62	28.65	18	16,312	0.11%
2019/04/23	0	0.00	5.1	28.14	28.20	-5.1	16,109	-0.03%
2019/04/22	3	28.00	6	28.15	28.00	-3	16,027	-0.02%
2019/04/19	3	28.10	3	28.13	28.15	0	16,046	0.00%
2019/04/18	2	28.10	4	28.06	28.20	-2	16,242	-0.01%
2019/04/16	7	28.14	1	28.15	28.10	6	16,425	0.04%
2019/04/15	8	28.22	1	28.30	28.20	7	16,438	0.04%
2019/04/12	2	28.25	3	28.30	28.30	-1	16,410	-0.01%
2019/04/11	0	0.00	4	28.24	28.25	-4	16,431	-0.02%
2019/04/10	0	0.00	1	28.20	28.15	-1	16,534	-0.01%
2019/04/09	0	0.00	7	28.12	28.20	-7	16,663	-0.04%
2019/04/08	2	28.05	2	28.10	28.05	0	16,645	0.00%
2019/04/03	0	0.00	3	28.05	28.00	-3	16,611	-0.02%
2019/04/02	10	27.94	6	27.92	27.85	4	16,496	0.02%
2019/04/01	0	0.00	20	28.05	27.90	-20	16,481	-0.12%
2019/03/29	7	27.89	7	28.04	28.05	0	16,330	0.00%
2019/03/28	5	27.95	16	27.96	27.95	-11	16,222	-0.07%
2019/03/27	735	28.01	0	0.00	27.95	735	16,107	4.56%	大買/鉅額交易
2019/03/26	1	28.00	4	27.94	28.00	-3	16,111	-0.02%
2019/03/25	323	27.77	0	0.00	27.75	323	16,287	1.98%	大買/鉅額交易
2019/03/22	301	28.05	12	28.09	28.00	289	16,101	1.79%	大買/鉅額交易
2019/03/21	703	27.97	45	28.03	28.10	658	16,210	4.06%	大買/鉅額交易
2019/03/20	488	27.90	2	27.85	28.00	486	16,231	2.99%	大買/鉅額交易
2019/03/19	33	28.02	37	28.03	28.00	-4	16,172	-0.02%
2019/03/18	24	27.67	39	27.54	27.85	-15	16,023	-0.09%
2019/03/15	3	27.42	15	27.45	27.45	-12	15,856	-0.08%
2019/03/14	36	27.28	0	0.00	27.30	36	15,768	0.23%
2019/03/13	30	27.40	10	27.35	27.45	20	15,832	0.13%
2019/03/12	7	27.36	6	27.44	27.30	1	15,798	0.01%
2019/03/11	7	27.14	7	27.28	27.25	0	15,839	0.00%
2019/03/08	28	27.05	0	0.00	27.00	28	15,902	0.18%
2019/03/07	2	27.05	2	27.05	27.10	0	16,728	0.00%
2019/03/06	3	27.00	0.5	27.10	27.10	2.5	17,037	0.01%
2019/03/05	6	26.92	0	0.00	26.95	6	17,039	0.04%
2019/03/04	6	27.01	2	27.05	27.00	4	16,936	0.02%
2019/02/27	10	27.15	26	27.10	27.25	-16	16,644	-0.10%
2019/02/26	1	27.00	21	27.05	27.00	-20	16,619	-0.12%
2019/02/25	18	26.95	2	27.03	27.10	16	16,504	0.10%
2019/02/22	2	26.85	0	0.00	26.95	2	16,466	0.01%
2019/02/21	7	26.90	7	26.94	27.00	0	16,444	0.00%
2019/02/20	17	26.88	2	26.85	26.95	15	16,593	0.09%
2019/02/19	1	26.70	0	0.00	26.80	1	16,571	0.01%
2019/02/18	0	0.00	5	26.70	26.70	-5	16,645	-0.03%
2019/02/15	12	26.49	0	0.00	26.40	12	16,674	0.07%
2019/02/14	1	26.55	100	26.65	26.50	-99	16,770	-0.59%
2019/02/13	3	26.58	0	26.60	26.55	3	16,785	0.02%
2019/02/12	3	26.70	8	26.56	26.55	-5	16,730	-0.03%
2019/02/11	11	26.47	0	0.00	26.40	11	16,685	0.07%
2019/01/30	2	26.75	8	26.77	26.60	-6	16,491	-0.04%
2019/01/29	5	26.45	6	26.59	26.70	-1	16,256	-0.01%
2019/01/28	3	26.38	6	26.40	26.50	-3	16,040	-0.02%
2019/01/25	4	26.48	0	0.00	26.50	4	15,952	0.03%
2019/01/23	1	26.55	7	26.55	26.60	-6	16,049	-0.04%
2019/01/22	1	26.25	0	0.00	26.45	1	16,113	0.01%
2019/01/18	3	26.10	53	26.06	26.10	-50	16,482	-0.30%
2019/01/16	1	26.00	2	26.15	26.00	-1	17,356	-0.01%
2019/01/15	0	0.00	14	26.13	26.20	-14	17,575	-0.08%
2019/01/14	56	26.07	2	25.95	26.05	54	17,578	0.31%
2019/01/11	1	26.10	4	26.10	26.00	-3	17,840	-0.02%
2019/01/10	5	25.87	5	26.04	26.10	0	17,949	0.00%
2019/01/09	1	25.70	2	25.68	25.85	-1	17,956	-0.01%
2019/01/08	28.2	25.50	0	0.00	25.50	28.2	17,927	0.16%
2019/01/07	16	25.59	0	0.00	25.60	16	18,343	0.09%
2019/01/04	2	25.30	1	25.30	25.25	1	18,903	0.01%
2019/01/03	1	25.30	0	0.00	25.45	1	19,761	0.01%
2019/01/02	8	25.44	3	25.38	25.45	5	20,340	0.02%
2018/12/28	3	25.25	200	25.95	25.95	-197	20,647	-0.95%	大賣/鉅額交易
2018/12/27	206.6	25.30	2	25.45	25.30	204.6	20,720	0.99%	大買/鉅額交易
2018/12/26	6	25.23	0	0.00	25.25	6	21,011	0.03%
2018/12/25	5	25.35	1	25.35	25.35	4	21,122	0.02%
2018/12/24	0	0.00	1	25.55	25.50	-1	21,339	0.00%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/21	1	25.55	0	0.00	25.65	1	22,143	0.00%
2018/12/20	0	0.00	1	25.70	25.70	-1	22,310	0.00%
2018/12/19	1	25.60	2	25.70	25.70	-1	22,511	0.00%
2018/12/18	3	25.57	0	0.00	25.60	3	22,698	0.01%
2018/12/17	0	0.00	16	25.76	25.80	-16	22,947	-0.07%
2018/12/14	24	25.53	1	25.60	25.65	23	23,284	0.10%
2018/12/13	4	25.65	3	25.70	25.70	1	23,436	0.00%
2018/12/12	3	25.67	3	25.70	25.70	0	23,792	0.00%
2018/12/11	1	25.55	0	0.00	25.75	1	24,002	0.00%
2018/12/10	2	25.65	2	25.65	25.65	0	24,024	0.00%
2018/12/06	7	25.76	0	0.00	25.80	7	24,082	0.03%
2018/12/05	3	25.85	0	0.00	25.85	3	24,095	0.01%
2018/12/03	7	25.86	3	25.85	25.85	4	24,131	0.02%
2018/11/30	5	25.61	0	0.00	25.60	5	24,032	0.02%
2018/11/29	9.4	25.83	2	26.00	25.75	7.4	23,252	0.03%
2018/11/28	0.5	26.20	0	0.00	26.15	0.5	22,946	0.00%
2018/11/27	5	25.91	0	0.00	25.95	5	22,729	0.02%
2018/11/26	3	26.15	0	0.00	26.15	3	22,667	0.01%
2018/11/22	1	26.05	0	0.00	26.20	1	22,506	0.00%
2018/11/21	4.6	26.19	0	0.00	26.30	4.6	22,388	0.02%
2018/11/20	3	26.40	0	0.00	26.30	3	22,244	0.01%
2018/11/19	1	26.45	0	0.00	26.50	1	22,089	0.00%
2018/11/13	1	26.20	0	0.00	26.50	1	21,913	0.00%
2018/11/09	1	26.25	0	0.00	26.45	1	21,859	0.00%
2018/11/08	1	26.35	12	26.53	26.70	-11	22,021	-0.05%
2018/11/02	0	0.00	8	26.15	26.25	-8	22,698	-0.04%
2018/11/01	1	25.80	0	0.00	25.85	1	23,139	0.00%
2018/10/31	0	0.00	21	26.04	26.15	-21	23,353	-0.09%
2018/10/30	0	0.00	1	25.40	25.45	-1	23,252	0.00%
2018/10/29	7	25.21	0	0.00	25.30	7	23,454	0.03%
2018/10/26	9	25.33	0	0.00	25.35	9	23,616	0.04%
2018/10/25	3.2	25.56	2.9	25.56	25.55	0.3	23,399	0.00%
2018/10/24	10	25.64	1	25.90	26.00	9	23,376	0.04%
2018/10/23	5	26.01	0	0.00	26.20	5	23,147	0.02%
2018/10/22	2.3	26.12	0	0.00	26.15	2.3	23,096	0.01%
2018/10/19	1	26.25	1	26.40	26.25	0	23,034	0.00%
2018/10/18	3.3	26.42	0	0.00	26.35	3.3	22,901	0.01%
2018/10/17	21.3	26.55	0	0.00	26.65	21.3	22,826	0.09%
2018/10/16	4.3	26.52	0	0.00	26.60	4.3	22,691	0.02%
2018/10/15	4	26.54	0	0.00	26.55	4	22,510	0.02%
2018/10/12	4	26.79	1	26.60	27.00	3	22,004	0.01%
2018/10/11	12	26.62	34	27.01	26.50	-22	21,453	-0.10%
2018/10/09	2	27.63	14	27.45	27.55	-12	20,649	-0.06%
2018/10/08	2	27.25	0	0.00	27.00	2	20,075	0.01%
2018/10/05	3	26.87	386	26.99	26.80	-383	19,678	-1.95%	大賣/鉅額交易
2018/10/04	5	27.01	1	27.05	27.30	4	19,341	0.02%
2018/10/03	27	27.11	1	27.20	27.10	26	18,905	0.14%
2018/10/02	16	27.17	30	27.32	27.15	-14	18,896	-0.07%
2018/10/01	11	27.61	3	27.72	27.50	8	18,653	0.04%
2018/09/28	6	27.39	83	27.40	27.50	-77	18,618	-0.41%
2018/09/26	0	0.00	1	27.30	27.30	-1	17,944	-0.01%
2018/09/25	6	27.24	5	27.25	27.30	1	17,847	0.01%
2018/09/21	0	0.00	3	27.13	27.15	-3	17,691	-0.02%
2018/09/20	7.1	27.00	3.2	27.06	27.00	3.9	17,642	0.02%
2018/09/19	0	0.00	2	26.93	27.00	-2	17,714	-0.01%
2018/09/18	1	26.75	8	26.58	26.80	-7	17,619	-0.04%
2018/09/17	1	26.30	5	26.25	26.40	-4	17,314	-0.02%
2018/09/13	13	25.94	87	26.00	26.10	-74	17,261	-0.43%
2018/09/12	3	25.90	0	0.00	26.00	3	17,311	0.02%
2018/09/11	6	25.90	4	25.85	26.00	2	17,518	0.01%
2018/09/10	2	25.73	2	25.78	25.80	0	17,745	0.00%
2018/09/07	2	25.78	0	0.00	25.90	2	18,061	0.01%
2018/09/06	2	25.58	0	0.00	25.90	2	18,201	0.01%
2018/09/05	22	25.83	0	0.00	25.70	22	18,304	0.12%
2018/09/04	0	0.00	10	25.90	26.05	-10	18,536	-0.05%
2018/09/03	6	25.78	0	0.00	25.75	6	18,749	0.03%
2018/08/31	15	25.75	0	0.00	25.80	15	18,988	0.08%
2018/08/30	1	25.80	0	0.00	25.80	1	19,107	0.01%
2018/08/29	97	25.79	1	25.90	25.85	96	19,301	0.50%
2018/08/28	1	25.90	4	25.90	25.90	-3	19,401	-0.02%
2018/08/27	4	25.85	0	0.00	25.80	4	19,541	0.02%
2018/08/23	30	25.95	0	0.00	26.10	30	20,727	0.14%
2018/08/22	5	26.05	10	25.85	25.95	-5	21,190	-0.02%
2018/08/21	16	25.66	0	0.00	25.85	16	21,207	0.08%
2018/08/20	32	25.50	2	25.50	25.50	30	21,235	0.14%
2018/08/17	2	25.55	0	0.00	25.55	2	21,188	0.01%
2018/08/16	67.2	25.36	13	25.40	25.35	54.2	21,212	0.26%
2018/08/15	44	25.68	6	25.78	25.60	38	20,984	0.18%
2018/08/14	4	26.01	0	0.00	26.00	4	20,802	0.02%
2018/08/13	9	26.14	0	0.00	26.15	9	20,934	0.04%
2018/08/10	15	26.20	0	0.00	26.35	15	20,884	0.07%
2018/08/09	36	26.07	0	0.00	26.05	36	20,807	0.17%
2018/08/08	15	27.35	2	27.40	27.35	13	20,242	0.06%
2018/08/07	0.7	27.30	0	0.00	27.30	0.7	19,791	0.00%
2018/08/06	25	27.28	2	27.35	27.30	23	19,509	0.12%
2018/08/03	0	0.00	22	27.45	27.35	-22	19,296	-0.11%
2018/08/02	1	27.40	21.7	27.39	27.35	-20.7	19,020	-0.11%
2018/08/01	0	0.00	22	27.44	27.45	-22	18,801	-0.12%
2018/07/31	11	27.29	1	27.30	27.25	10	18,719	0.05%
2018/07/30	3	27.25	0	0.00	27.25	3	18,311	0.02%
2018/07/27	1	27.30	1	27.30	27.25	0	18,238	0.00%
2018/07/26	0	0.00	13	27.28	27.35	-13	18,172	-0.07%
2018/07/25	0	0.00	8	27.20	27.20	-8	18,263	-0.04%
2018/07/23	4	26.94	0.3	26.95	26.95	3.7	18,223	0.02%
2018/07/20	0	0.00	26	26.95	26.90	-26	18,258	-0.14%
2018/07/16	0	0.00	8	27.08	26.80	-8	18,590	-0.04%
2018/07/13	0	0.00	4	27.00	27.00	-4	18,701	-0.02%
2018/07/12	1	26.50	21	26.90	26.85	-20	18,855	-0.11%
2018/07/11	3.2	26.51	0	0.00	26.55	3.2	18,861	0.02%
2018/07/10	0	0.00	2	26.55	26.70	-2	18,864	-0.01%
2018/07/06	1	26.20	0	0.00	26.45	1	18,784	0.01%
2018/07/02	10	26.75	0	0.00	26.50	10	18,808	0.05%
2018/06/29	21	26.33	10	26.25	26.90	11	18,714	0.06%
2018/06/27	1	26.70	2	26.65	26.65	-1	18,019	-0.01%
2018/06/26	0	0.00	5	26.65	26.65	-5	18,016	-0.03%
2018/06/25	0.2	26.60	0	0.00	26.55	0.2	17,988	0.00%
2018/06/21	2	26.60	0	0.00	26.60	2	17,745	0.01%
2018/06/20	7	26.35	0	0.00	26.60	7	17,816	0.04%
2018/06/19	3	26.45	0	0.00	26.35	3	17,676	0.02%
2018/06/15	5	26.50	0	0.00	26.75	5	17,378	0.03%
2018/06/14	4	26.63	10	26.70	26.60	-6	17,050	-0.04%
2018/06/13	1	26.75	6	26.70	26.75	-5	16,862	-0.03%
2018/06/12	1	26.75	0	0.00	26.75	1	16,992	0.01%
2018/06/08	4	27.15	10	27.05	27.10	-6	16,438	-0.04%
2018/06/07	360	27.30	4	27.40	27.35	356	16,439	2.17%	大買/鉅額交易
2018/06/06	0	0.00	7	27.42	27.40	-7	16,447	-0.04%
2018/06/05	0	0.00	1	27.30	27.35	-1	16,212	-0.01%
2018/06/04	0	0.00	4	26.96	27.10	-4	16,018	-0.02%
2018/06/01	1	26.25	4	26.70	26.70	-3	16,023	-0.02%
2018/05/31	25	26.27	0	0.00	26.25	25	15,814	0.16%
2018/05/30	3	26.33	4	26.30	26.35	-1	14,888	-0.01%
2018/05/29	2	26.88	0	0.00	26.90	2	14,413	0.01%
2018/05/28	0	0.00	4	27.15	27.15	-4	14,386	-0.03%
2018/05/24	2	26.80	10	27.02	27.05	-8	14,362	-0.06%
2018/05/23	0.2	26.80	0	0.00	26.90	0.2	14,367	0.00%
2018/05/22	2.1	26.87	1	27.00	26.80	1.1	14,404	0.01%
2018/05/21	0	0.00	14.4	27.02	27.00	-14.4	14,468	-0.10%
2018/05/18	4	26.55	0	0.00	26.70	4	14,358	0.03%
2018/05/16	0	0.00	10	26.41	26.45	-10	14,222	-0.07%
2018/05/14	0	0.00	6	26.58	26.50	-6	14,728	-0.04%
2018/05/11	1	26.20	3	26.38	26.40	-2	14,747	-0.01%
2018/05/09	6	26.15	30	26.15	26.15	-24	14,556	-0.16%
2018/05/08	0	0.00	7	26.16	26.20	-7	14,534	-0.05%
2018/05/07	50	25.97	0	0.00	26.00	50	14,407	0.35%
2018/05/04	1	25.85	0	0.00	25.80	1	14,377	0.01%
2018/05/03	4	26.10	1	26.15	26.10	3	14,275	0.02%
2018/04/30	1	26.20	0	0.00	26.25	1	14,330	0.01%
2018/04/27	0	0.00	2	25.90	26.00	-2	14,363	-0.01%
2018/04/25	1	25.80	4	25.95	26.00	-3	14,759	-0.02%
2018/04/24	15	25.92	50	25.90	25.90	-35	15,016	-0.23%
2018/04/23	4	25.75	6	25.75	25.80	-2	14,880	-0.01%
2018/04/20	5	25.69	0	0.00	25.70	5	15,072	0.03%
2018/04/19	1	25.65	0.3	25.60	25.75	0.7	15,333	0.00%
2018/04/18	3	25.22	0	0.00	25.20	3	15,220	0.02%
2018/04/17	2	25.35	2	25.40	25.35	0	15,217	0.00%
2018/04/16	2	25.55	0	0.00	25.65	2	15,449	0.01%
2018/04/12	0	0.00	10	25.61	25.65	-10	15,740	-0.06%
2018/04/11	2	25.60	0	0.00	25.50	2	15,782	0.01%
2018/04/10	0	0.00	6	25.63	25.65	-6	15,774	-0.04%
2018/04/09	2	25.25	10	25.20	25.45	-8	15,749	-0.05%
2018/04/03	0	0.00	7	25.29	25.25	-7	15,734	-0.04%
2018/04/02	3	25.30	54	25.35	25.35	-51	15,708	-0.32%
2018/03/31	0	0.00	1	25.20	25.20	-1	15,728	-0.01%
2018/03/30	5	25.20	30	25.20	25.10	-25	15,729	-0.16%
2018/03/29	5	25.10	0	0.00	25.05	5	15,608	0.03%
2018/03/28	13	25.15	0	0.00	25.05	13	15,312	0.08%
2018/03/27	0	0.00	13	25.36	25.40	-13	15,155	-0.09%
2018/03/26	13	25.06	0	0.00	25.15	13	15,074	0.09%
2018/03/23	14	25.24	0	0.00	25.20	14	15,063	0.09%
2018/03/22	0	0.00	0.1	25.40	25.40	-0.1	15,035	0.00%
2018/03/21	10	25.30	0	0.00	25.35	10	14,895	0.07%
2018/03/20	4	25.31	0	0.00	25.35	4	15,086	0.03%
2018/03/19	0	0.00	1	25.30	25.45	-1	15,040	-0.01%
2018/03/16	11	25.20	1	25.20	25.50	10	15,091	0.07%
2018/03/15	0.2	25.20	0	0.00	25.10	0.2	14,898	0.00%
2018/03/13	2	25.45	8	25.55	25.65	-6	14,951	-0.04%
2018/03/12	1	25.45	3	25.20	25.45	-2	14,878	-0.01%
2018/03/09	1	24.90	0	0.00	24.95	1	14,827	0.01%
2018/03/08	5.2	24.76	4	24.85	24.95	1.2	14,925	0.01%
2018/03/07	11	24.53	70	24.62	24.50	-59	14,924	-0.40%
2018/03/06	0.1	24.85	1	25.00	24.85	-0.9	14,817	-0.01%
2018/03/05	22	24.76	0	0.00	24.75	22	15,176	0.14%
2018/03/02	4	24.94	0	0.00	24.95	4	15,230	0.03%
2018/03/01	6	25.08	1	25.05	25.10	5	15,275	0.03%
2018/02/26	20	25.05	14	25.15	25.00	6	15,119	0.04%
2018/02/23	1.1	24.91	20	25.00	25.00	-18.9	15,098	-0.13%
2018/02/22	18	24.49	50	24.56	24.75	-32	15,186	-0.21%
2018/02/21	13	24.60	0	0.00	24.70	13	15,238	0.09%
2018/02/12	8	24.08	0	0.00	24.15	8	15,114	0.05%
2018/02/09	17	23.79	0	0.00	23.95	17	14,961	0.11%
2018/02/08	41.2	24.15	0	0.00	24.10	41.2	14,808	0.28%
2018/02/07	5	24.29	36	24.33	24.10	-31	14,746	-0.21%
2018/02/06	72	24.12	14	24.36	24.00	58	14,471	0.40%
2018/02/05	12	24.95	20	25.00	25.00	-8	13,932	-0.06%
2018/02/01	1	25.40	0.1	25.30	25.40	0.9	13,686	0.01%
2018/01/31	5	25.25	43	25.20	25.30	-38	13,708	-0.28%
2018/01/30	0	0.00	32	25.49	25.40	-32	13,716	-0.23%
2018/01/29	0	0.00	11.1	25.65	25.70	-11.1	13,726	-0.08%
2018/01/26	0	0.00	1	25.55	25.60	-1	13,693	-0.01%
2018/01/25	15	25.55	11	25.51	25.60	4	13,758	0.03%
2018/01/24	11	25.31	45	25.20	25.30	-34	13,653	-0.25%
2018/01/23	12.2	25.39	7	25.33	25.40	5.2	13,653	0.04%
2018/01/22	16	25.39	0	0.00	25.50	16	13,529	0.12%
2018/01/19	16	25.37	2	25.25	25.55	14	13,456	0.10%
2018/01/18	15.2	25.60	26	25.84	25.80	-10.8	13,177	-0.08%
2018/01/17	5	25.85	1	25.85	25.85	4	12,768	0.03%
2018/01/16	4	25.88	60	26.01	25.85	-56	12,568	-0.45%
2018/01/15	1	25.45	24	25.53	25.95	-23	12,169	-0.19%
2018/01/12	2	25.40	0	0.00	25.35	2	11,888	0.02%
2018/01/11	1	25.15	5	25.32	25.40	-4	11,784	-0.03%
2018/01/10	1	25.05	3	25.28	25.35	-2	11,800	-0.02%
2018/01/09	26	25.02	1	25.05	25.00	25	11,545	0.22%
2018/01/08	1	24.80	6	25.04	25.15	-5	11,383	-0.04%
2018/01/05	0	0.00	31	24.65	24.90	-31	11,178	-0.28%
2018/01/04	6	24.54	0	0.00	24.60	6	11,052	0.05%
2018/01/03	0	0.00	48	24.43	24.50	-48	11,122	-0.43%
2018/01/02	0	0.00	34	24.14	24.20	-34	10,905	-0.31%