福懋 (1434)-玉山券商分點個股進出

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

福懋

(1434)

可現股當沖

股價
22.50
漲跌
▲0.05
漲幅
+0.22%
成交量
768張
產業
上市紡織類股
436人加入追蹤

立即追蹤
本地時間:13:30

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

福懋 (1434)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/26	0	0.00	3.3	22.63	22.50	-3.3	1,183	-0.28%
2024/04/25	8.1	22.46	3	22.57	22.45	5.1	1,194	0.43%
2024/04/24	5	22.59	20	22.60	22.70	-15	1,213	-1.24%
2024/04/23	2.3	22.65	4	22.66	22.70	-1.7	1,255	-0.13%
2024/04/22	1	22.65	24	22.55	22.60	-23	1,299	-1.77%
2024/04/19	10.3	22.07	0	0.00	22.05	10.3	1,277	0.80%
2024/04/18	12	22.24	0	0.00	22.15	12	1,248	0.96%
2024/04/17	0	0.00	71	22.25	22.20	-71	1,241	-5.72%
2024/04/16	0.1	22.35	0	0.00	22.25	0.1	1,229	0.01%
2024/04/15	0.4	22.70	16	22.55	22.55	-15.7	1,206	-1.30%
2024/04/12	3	22.30	4	22.55	22.55	-1	1,205	-0.08%
2024/04/11	11	22.55	9.1	22.60	22.45	1.9	1,186	0.16%
2024/04/10	1	22.65	22	22.80	22.75	-21	1,175	-1.79%
2024/04/09	1.3	22.63	11	22.65	22.70	-9.7	1,171	-0.83%
2024/04/08	2	22.18	0	0.00	22.35	2	1,169	0.17%
2024/04/03	1	22.31	1	22.20	22.20	0	1,183	0.00%
2024/04/02	1	22.45	0	0.00	22.45	1	1,203	0.08%
2024/04/01	6	22.55	12	22.46	22.50	-6	1,230	-0.49%
2024/03/28	4	22.09	0	0.00	22.10	4	1,248	0.32%
2024/03/27	1	22.15	0	22.15	22.20	1	1,250	0.08%
2024/03/26	0	22.25	11	22.16	22.10	-11	1,251	-0.88%
2024/03/25	1	22.05	0	0.00	22.15	1	1,252	0.08%
2024/03/22	7.1	22.07	0	0.00	22.10	7.1	1,252	0.57%
2024/03/21	0	0.00	3.4	22.19	22.20	-3.4	1,245	-0.27%
2024/03/20	8.3	22.13	0	0.00	22.05	8.3	1,253	0.66%
2024/03/19	9.1	22.21	0	0.00	22.30	9.1	1,243	0.73%
2024/03/18	33	22.30	10	22.25	22.35	23	1,240	1.85%
2024/03/15	6.6	22.38	8	22.47	22.45	-1.4	1,230	-0.12%
2024/03/14	4	22.51	1	22.55	22.55	3	1,199	0.25%
2024/03/13	6	22.60	0	0.00	22.55	6	1,187	0.51%
2024/03/12	1	22.75	0	0.00	22.75	1	1,180	0.08%
2024/03/11	21.1	22.55	0.1	22.65	22.65	21	1,173	1.79%
2024/03/08	18.1	22.76	11	22.70	22.80	7.1	1,157	0.62%
2024/03/07	0.1	23.20	4	23.04	23.05	-3.9	1,131	-0.34%
2024/03/06	2.1	23.30	0	0.00	23.25	2.1	1,111	0.19%
2024/03/05	1.2	23.41	1	23.40	23.35	0.2	1,116	0.02%
2024/03/04	11.3	23.55	0	0.00	23.50	11.3	1,115	1.01%
2024/02/29	1	23.60	0	0.00	23.60	1	1,113	0.09%
2024/02/27	1.1	23.61	0	0.00	23.60	1.1	1,105	0.10%
2024/02/26	3	23.74	0	0.00	23.75	3	1,104	0.28%
2024/02/23	0.2	23.95	1	23.85	23.85	-0.8	1,106	-0.07%
2024/02/22	1	23.90	0	0.00	23.85	1	1,117	0.09%
2024/02/21	0.1	24.01	0	0.00	23.90	0.1	1,125	0.01%
2024/02/20	1.1	23.96	0	0.00	23.90	1.1	1,142	0.10%
2024/02/16	0.1	23.96	117	23.78	23.75	-116.9	1,165	-10.03%	大賣/鉅額交易
2024/02/15	1.5	23.70	10	23.65	23.80	-8.5	1,170	-0.73%
2024/02/05	1.2	23.87	0.7	23.95	23.85	0.5	1,169	0.04%
2024/02/02	1	24.10	10	24.10	24.15	-9	1,167	-0.77%
2024/02/01	0.1	24.30	0	0.00	24.20	0.1	1,179	0.01%
2024/01/31	1	24.05	0	0.00	24.10	1	1,193	0.08%
2024/01/26	3.1	24.23	0	0.00	24.25	3.1	1,198	0.26%
2024/01/25	8	23.93	0	0.00	23.95	8	1,195	0.67%
2024/01/24	1	23.90	1	23.90	23.90	0	1,189	0.00%
2024/01/23	6	23.60	0	0.00	23.70	6	1,187	0.51%
2024/01/22	12.2	23.59	0	0.00	23.55	12.2	1,177	1.04%
2024/01/19	11	23.60	5	23.70	23.75	6	1,168	0.51%
2024/01/18	4	23.83	0	0.00	23.80	4	1,160	0.35%
2024/01/17	26	24.12	1	24.05	24.00	25	1,130	2.21%
2024/01/16	39.2	24.67	10	24.95	24.50	29.2	1,081	2.70%
2024/01/15	1.4	25.05	0.1	25.10	25.00	1.3	1,025	0.13%
2024/01/12	12	25.05	0	0.00	25.05	12	1,026	1.17%
2024/01/11	1	25.05	0	0.00	25.10	1	1,025	0.10%
2024/01/10	1	25.05	0	0.00	25.05	1	1,027	0.10%
2024/01/09	3	25.13	0	0.00	25.10	3	1,027	0.29%
2024/01/08	2.1	25.18	0	0.00	25.20	2.1	1,031	0.20%
2024/01/04	7	25.06	0	0.00	25.10	7	1,039	0.67%
2024/01/03	2	25.08	7	25.15	25.10	-5	1,053	-0.47%
2024/01/02	8	25.13	1	25.10	25.10	7	1,038	0.68%
2023/12/29	13	25.15	0	0.00	25.20	13	1,023	1.27%
2023/12/28	1	25.10	218	25.13	25.15	-217	1,034	-20.97%	大賣/鉅額交易
2023/12/27	0	25.30	600.1	25.15	25.15	-600	1,013	-59.18%	大賣/鉅額交易
2023/12/26	5	25.15	5	25.25	25.25	0	984	0.00%
2023/12/25	2	25.20	0	0.00	25.15	2	960	0.21%
2023/12/22	4	25.21	6	25.28	25.20	-2	959	-0.21%
2023/12/21	6	25.29	0	0.00	25.25	6	956	0.63%
2023/12/20	0	0.00	2	25.45	25.40	-2	953	-0.21%
2023/12/19	2	25.28	0	0.00	25.30	2	949	0.21%
2023/12/18	0	25.50	1	25.40	25.50	-1	952	-0.10%
2023/12/15	8.4	25.50	0	0.00	25.50	8.4	952	0.88%
2023/12/14	3.1	25.32	0	0.00	25.30	3.1	936	0.33%
2023/12/13	2.1	25.33	0	0.00	25.30	2.1	920	0.22%
2023/12/12	10	25.38	2	25.35	25.40	8	930	0.86%
2023/12/11	7.1	25.37	0	0.00	25.35	7.1	937	0.75%
2023/12/07	2	25.43	0	0.00	25.45	2	932	0.21%
2023/12/06	0	25.75	1	25.70	25.70	-1	926	-0.11%
2023/12/05	4	25.56	0	0.00	25.50	4	921	0.44%
2023/12/04	3	25.57	4	25.68	25.70	-1	922	-0.11%
2023/12/01	1	25.45	4	25.56	25.55	-3	908	-0.33%
2023/11/30	3	25.40	0	0.00	25.35	3	895	0.34%
2023/11/28	2	25.55	3	25.55	25.55	-1	890	-0.11%
2023/11/27	5	25.40	2	25.53	25.45	3	884	0.34%
2023/11/23	27	25.41	0	0.00	25.50	27	892	3.03%
2023/11/22	3	25.50	3	25.55	25.60	0	890	0.00%
2023/11/21	11	25.46	1	25.40	25.55	10	897	1.11%
2023/11/20	0	0.00	1	25.30	25.40	-1	894	-0.11%
2023/11/17	11	25.36	0	0.00	25.30	11	901	1.22%
2023/11/16	2	25.45	10	25.55	25.55	-8	890	-0.90%
2023/11/15	0.4	25.50	0	0.00	25.60	0.4	879	0.04%
2023/11/14	7	25.17	3	25.25	25.30	4	866	0.46%
2023/11/13	8.1	25.17	0	0.00	25.35	8.1	878	0.92%
2023/11/10	0	25.40	0	0.00	25.40	0	869	0.00%
2023/11/09	3	25.42	0	0.00	25.40	3	865	0.35%
2023/11/08	0	0.00	21	25.56	25.45	-21	856	-2.45%
2023/11/07	0	0.00	10	25.45	25.35	-10	843	-1.19%
2023/11/06	0	0.00	3	25.52	25.30	-3	850	-0.35%
2023/11/02	11	25.26	5	25.35	25.20	6	837	0.72%
2023/11/01	3	25.15	0	0.00	25.10	3	838	0.36%
2023/10/31	7	25.16	0	0.00	25.20	7	853	0.82%
2023/10/30	0.1	25.45	0	0.00	25.40	0.1	870	0.01%
2023/10/26	6	25.10	0	0.00	25.10	6	894	0.67%
2023/10/25	13.2	25.29	0	0.00	25.30	13.2	905	1.45%
2023/10/24	2	25.20	1	25.30	25.30	1	949	0.11%
2023/10/23	0	25.35	0	0.00	25.25	0	973	0.00%
2023/10/20	0	25.30	0	0.00	25.35	0	1,002	0.00%
2023/10/18	5	25.42	0	0.00	25.45	5	1,076	0.46%
2023/10/16	0.4	25.55	0	0.00	25.60	0.4	1,127	0.03%
2023/10/13	0.2	25.64	0	0.00	25.55	0.2	1,175	0.02%
2023/10/12	1	25.60	2	25.80	25.85	-1	1,212	-0.08%
2023/10/11	0	0.00	18	25.60	25.80	-18	1,228	-1.46%
2023/10/04	5	25.14	6	25.06	25.20	-1	1,246	-0.08%
2023/10/03	0	25.45	0.2	25.55	25.45	-0.1	1,247	-0.01%
2023/09/26	3	25.48	0	0.00	25.60	3	1,298	0.23%
2023/09/25	4.1	25.47	0	0.00	25.45	4.1	1,295	0.32%
2023/09/22	9	25.51	0	0.00	25.50	9	1,293	0.70%
2023/09/21	9	25.51	0	0.00	25.50	9	1,298	0.69%
2023/09/20	4	25.63	220	25.58	25.55	-216	1,285	-16.81%	大賣/鉅額交易
2023/09/19	9	25.71	0	0.00	25.65	9	1,282	0.70%
2023/09/18	5	25.85	0	0.00	25.85	5	1,279	0.39%
2023/09/15	0.3	25.90	0	0.00	25.80	0.3	1,284	0.03%
2023/09/13	0	0.00	268	25.70	25.65	-268	1,261	-21.24%	大賣/鉅額交易
2023/09/11	0	0.00	6	25.80	25.65	-6	1,293	-0.46%
2023/09/07	4	25.60	0	0.00	25.55	4	1,296	0.31%
2023/09/06	2	25.65	0	0.00	25.65	2	1,289	0.16%
2023/09/04	0.3	25.80	0	0.00	25.85	0.3	1,289	0.02%
2023/08/31	2	25.50	0	0.00	25.50	2	1,275	0.16%
2023/08/25	0.1	25.65	0	0.00	25.50	0.1	1,274	0.01%
2023/08/24	18	25.59	2	25.60	25.60	16	1,271	1.26%
2023/08/23	1	25.45	0	0.00	25.50	1	1,269	0.08%
2023/08/21	0.1	25.80	0	0.00	25.75	0.1	1,250	0.01%
2023/08/18	2	25.58	0	0.00	25.70	2	1,253	0.16%
2023/08/17	46.1	25.55	0	0.00	25.55	46.1	1,249	3.69%
2023/08/16	5	25.75	0	0.00	25.70	5	1,230	0.41%
2023/08/15	0.3	26.00	0	0.00	25.85	0.3	1,230	0.03%
2023/08/14	0	26.00	0	0.00	25.85	0	1,240	0.00%
2023/08/10	0	26.05	0	0.00	26.00	0	1,264	0.00%
2023/08/09	0	26.10	0	0.00	26.00	0	1,258	0.00%
2023/08/07	1.2	26.03	0	0.00	26.10	1.2	1,259	0.09%
2023/08/04	0.1	26.00	0	0.00	26.10	0.1	1,260	0.00%
2023/08/02	0	25.95	2	25.85	25.85	-2	1,251	-0.16%
2023/07/31	7	25.84	0	0.00	25.75	7	1,299	0.54%
2023/07/28	4.2	25.90	0	0.00	25.95	4.2	1,269	0.33%
2023/07/27	58.2	25.74	0	0.00	25.80	58.2	1,251	4.65%
2023/07/26	0.1	25.82	0	0.00	25.75	0.1	1,217	0.01%
2023/07/25	4.1	25.70	0	0.00	25.85	4.1	1,201	0.34%
2023/07/24	6.1	25.81	0	0.00	25.70	6.1	1,175	0.52%
2023/07/21	12	26.03	0	0.00	26.00	12	1,139	1.05%
2023/07/20	5.1	26.09	25	26.15	26.15	-19.9	1,104	-1.80%
2023/07/19	4.6	26.26	0	0.00	26.20	4.6	1,081	0.43%
2023/07/18	6.1	26.37	0	0.00	26.35	6.1	1,073	0.56%
2023/07/17	1.3	27.69	2	27.70	27.70	-0.7	1,023	-0.07%
2023/07/14	3.1	27.60	0	0.00	27.60	3.1	990	0.31%
2023/07/13	0	27.70	0	0.00	27.50	0	968	0.00%
2023/07/12	2	27.58	0	0.00	27.50	2	962	0.21%
2023/07/11	2	27.60	1	27.65	27.60	1	958	0.11%
2023/07/10	2	27.45	0	0.00	27.45	2	960	0.21%
2023/07/07	3	27.57	1	27.65	27.65	2	941	0.22%
2023/07/06	3	27.80	5	27.75	27.70	-2	934	-0.21%
2023/07/05	3	27.93	7	27.95	27.90	-4	914	-0.44%
2023/07/04	3	27.95	1	28.00	27.95	2	912	0.22%
2023/07/03	1.1	28.00	0	0.00	28.00	1.1	909	0.12%
2023/06/30	0	0.00	2	28.00	28.00	-2	915	-0.22%
2023/06/27	0	0.00	6	28.05	28.05	-6	914	-0.66%
2023/06/26	5.1	28.03	0	0.00	28.05	5.1	932	0.55%
2023/06/20	0.1	28.15	1	28.00	28.00	-1	953	-0.10%
2023/06/19	0	0.00	5	28.05	28.00	-5	957	-0.52%
2023/06/16	1	27.85	0	0.00	27.85	1	962	0.10%
2023/06/15	0.6	28.15	1	28.05	28.15	-0.4	940	-0.05%
2023/06/14	0	0.00	3	28.07	28.10	-3	959	-0.31%
2023/06/12	0	0.00	17.3	28.02	28.00	-17.3	966	-1.79%
2023/06/09	0	28.10	0	0.00	28.00	0	979	0.00%
2023/06/08	1	28.00	0	0.00	28.00	1	994	0.10%
2023/06/07	10	28.15	0	0.00	28.05	10	1,021	0.98%
2023/05/31	0	0.00	0.5	28.10	27.90	-0.5	1,111	-0.04%
2023/05/30	2	27.90	0	0.00	28.00	2	1,099	0.18%
2023/05/29	1	27.90	0.7	28.05	28.00	0.3	1,106	0.03%
2023/05/26	0	28.00	0	0.00	27.95	0	1,114	0.00%
2023/05/25	3.1	28.01	0	0.00	28.00	3.1	1,117	0.28%
2023/05/24	21	28.05	0	0.00	28.15	21	1,121	1.87%
2023/05/22	30	28.05	0	0.00	28.00	30	1,120	2.68%
2023/05/19	0	0.00	3	28.10	28.10	-3	1,118	-0.27%
2023/05/18	0	0.00	6	27.98	28.00	-6	1,116	-0.54%
2023/05/17	1	27.70	0	0.00	27.85	1	1,112	0.09%
2023/05/15	0.3	27.65	0	0.00	27.55	0.3	1,089	0.03%
2023/05/10	4	27.60	0	0.00	27.65	4	1,100	0.36%
2023/05/09	1	27.65	5	27.70	27.65	-4	1,109	-0.36%
2023/05/08	3.4	27.65	30.1	27.47	27.75	-26.7	1,116	-2.39%
2023/05/05	1	28.15	0	0.00	28.15	1	1,065	0.09%
2023/05/03	1	28.25	1	28.25	28.30	0	1,078	0.00%
2023/04/28	0	0.00	1	28.15	28.30	-1	1,103	-0.09%
2023/04/25	2.1	28.10	11	28.15	28.05	-8.9	1,094	-0.81%
2023/04/21	0.1	28.00	1	28.05	28.00	-0.9	1,090	-0.08%
2023/04/20	0.1	28.20	1	28.20	28.15	-0.9	1,077	-0.08%
2023/04/18	3	28.35	0	0.00	28.30	3	1,090	0.28%
2023/04/17	13.1	28.35	1	28.35	28.35	12.1	1,090	1.11%
2023/04/14	1	28.35	0	0.00	28.30	1	1,079	0.09%
2023/04/13	86	28.30	0	0.00	28.25	86	1,081	7.96%
2023/04/12	1	28.25	0	0.00	28.30	1	1,090	0.09%
2023/04/11	4	28.20	0	0.00	28.30	4	1,105	0.36%
2023/04/10	0.1	28.10	0	0.00	28.10	0.1	1,096	0.01%
2023/04/07	2	28.15	6	28.12	28.15	-4	1,080	-0.37%
2023/04/06	0	0.00	13	28.07	28.15	-13	1,069	-1.22%
2023/03/31	0	0.00	1	28.10	28.10	-1	1,064	-0.09%
2023/03/30	0	0.00	2	28.05	28.15	-2	1,046	-0.19%
2023/03/27	0.1	27.90	8	28.00	28.05	-7.9	1,083	-0.73%
2023/03/24	1	27.90	10	27.90	27.85	-9	1,089	-0.83%
2023/03/23	0	0.00	10	27.90	27.85	-10	1,075	-0.93%
2023/03/16	1	27.55	1	27.50	27.50	0	1,019	0.00%
2023/03/15	0.1	27.75	0	0.00	27.65	0.1	1,014	0.01%
2023/03/14	0	0.00	7	27.55	27.55	-7	1,013	-0.69%
2023/03/13	0	0.00	5	27.62	27.75	-5	1,009	-0.50%
2023/03/10	0.3	27.94	20	27.80	27.80	-19.7	997	-1.98%
2023/03/09	0	0.00	1	28.15	28.15	-1	986	-0.10%
2023/03/08	6	28.16	13	28.14	28.25	-7	980	-0.71%
2023/03/07	0.1	28.10	2.8	28.10	28.15	-2.7	968	-0.28%
2023/03/06	47	28.04	4	28.08	28.05	43	959	4.48%
2023/03/03	40	27.40	1	27.40	27.40	39	902	4.32%
2023/03/02	0	27.40	0	0.00	27.45	0	907	0.00%
2023/03/01	0.1	27.65	0	0.00	27.50	0.1	907	0.01%
2023/02/23	0	27.60	0	0.00	27.45	0	876	0.00%
2023/02/22	10	27.20	0	0.00	27.35	10	871	1.15%
2023/02/21	8	27.35	0	0.00	27.45	8	867	0.92%
2023/02/20	2	27.35	60	27.35	27.45	-58	885	-6.55%
2023/02/17	6	27.35	0	0.00	27.40	6	893	0.67%
2023/02/16	9	27.30	1.2	27.27	27.20	7.8	911	0.86%
2023/02/15	0.1	27.65	5	27.32	27.20	-4.9	925	-0.53%
2023/02/14	0	0.00	1	27.50	27.45	-1	922	-0.11%
2023/02/13	1	27.40	0	0.00	27.50	1	932	0.11%
2023/02/10	0.1	27.60	0	0.00	27.50	0.1	937	0.01%
2023/02/09	0	0.00	1	27.60	27.65	-1	935	-0.11%
2023/02/08	5	27.50	1	27.65	27.65	4	940	0.43%
2023/02/07	11	27.48	0	0.00	27.50	11	929	1.18%
2023/02/06	0	0.00	6	27.21	27.20	-6	930	-0.64%
2023/02/02	1	27.20	2	27.20	27.20	-1	913	-0.11%
2023/01/30	0.1	27.10	2	27.05	27.05	-1.9	905	-0.21%
2023/01/16	1.1	26.87	0	0.00	26.85	1.1	895	0.12%
2023/01/13	0	0.00	1	27.00	26.90	-1	894	-0.11%
2023/01/11	4	26.88	2	26.90	26.80	2	910	0.22%
2023/01/10	2	26.88	4	27.00	26.95	-2	910	-0.22%
2023/01/05	7	26.70	0	0.00	26.65	7	930	0.75%
2022/12/30	0	0.00	1	26.60	26.75	-1	943	-0.11%
2022/12/29	20	26.41	6	26.50	26.45	14	927	1.51%
2022/12/27	4	26.43	0	0.00	26.40	4	911	0.44%
2022/12/26	6.1	26.33	0	0.00	26.45	6.1	915	0.67%
2022/12/22	1	26.35	0	0.00	26.35	1	1,004	0.10%
2022/12/20	0	26.45	0	0.00	26.35	0	1,025	0.00%
2022/12/19	0	0.00	10	26.71	26.70	-10	1,038	-0.96%
2022/12/16	1	26.20	1	26.20	26.20	0	1,007	0.00%
2022/12/15	0.1	26.55	2	26.45	26.45	-1.9	993	-0.19%
2022/12/14	0.2	26.35	0	0.00	26.45	0.2	1,000	0.02%
2022/12/13	0	0.00	1	26.35	26.45	-1	991	-0.10%
2022/12/12	0	0.00	1	26.30	26.35	-1	995	-0.10%
2022/12/08	1	26.25	12	26.35	26.30	-11	1,027	-1.07%
2022/12/07	0	0.00	1	26.45	26.55	-1	1,030	-0.10%
2022/12/06	1	26.50	1	26.45	26.60	0	1,034	0.00%
2022/12/01	0	0.00	1	26.80	26.70	-1	1,078	-0.09%
2022/11/30	2	26.65	1	26.65	26.70	1	1,066	0.10%
2022/11/29	0	0.00	14	26.60	26.60	-14	1,067	-1.31%
2022/11/28	0.1	26.35	1	26.15	26.40	-1	1,068	-0.09%
2022/11/25	0.2	26.49	10	26.50	26.35	-9.8	1,076	-0.91%
2022/11/24	0	0.00	3	26.42	26.40	-3	1,082	-0.28%
2022/11/23	0.3	26.25	0	0.00	26.20	0.3	1,089	0.02%
2022/11/22	1	26.15	0	0.00	26.10	1	1,106	0.09%
2022/11/21	1	26.10	0	0.00	26.15	1	1,121	0.09%
2022/11/18	6	26.18	1	26.20	26.20	5	1,145	0.44%
2022/11/17	0	0.00	4	26.30	26.30	-4	1,146	-0.35%
2022/11/16	0.2	26.40	1	26.25	26.15	-0.8	1,155	-0.07%
2022/11/15	0.1	26.65	10.3	26.50	26.55	-10.2	1,157	-0.88%
2022/11/14	1.2	26.51	2	26.65	26.70	-0.8	1,151	-0.07%
2022/11/11	0	0.00	2	26.45	26.45	-2	1,136	-0.18%
2022/11/10	0	0.00	2	26.20	26.10	-2	1,132	-0.18%
2022/11/09	0	0.00	7	26.21	26.15	-7	1,140	-0.61%
2022/11/08	0	0.00	3	26.15	26.15	-3	1,158	-0.26%
2022/11/04	2	25.60	0	0.00	25.75	2	1,201	0.17%
2022/11/03	0.1	25.75	0	0.00	25.65	0.1	1,219	0.01%
2022/11/02	2	25.73	0	0.00	25.80	2	1,236	0.16%
2022/11/01	1	25.85	0	0.00	25.85	1	1,280	0.08%
2022/10/28	1.1	25.81	0	0.00	25.55	1.1	1,296	0.08%
2022/10/25	3	25.72	12	25.87	25.65	-9	1,309	-0.69%
2022/10/24	0.1	25.90	0	0.00	25.70	0.1	1,310	0.01%
2022/10/21	1	25.70	6	25.72	25.60	-5	1,311	-0.38%
2022/10/20	0.1	25.65	18	25.61	25.60	-17.9	1,314	-1.36%
2022/10/18	0	26.10	1	26.05	26.00	-1	1,340	-0.07%
2022/10/17	0.1	26.05	4	25.98	25.95	-3.9	1,355	-0.29%
2022/10/14	20.1	26.05	2	26.03	26.05	18.1	1,357	1.33%
2022/10/13	1.1	25.98	0	0.00	25.95	1.1	1,359	0.08%
2022/10/12	8	26.46	1	26.50	26.50	7	1,334	0.52%
2022/10/11	6	26.69	1	26.60	26.55	5	1,338	0.37%
2022/10/07	0	0.00	9	26.96	27.10	-9	1,334	-0.67%
2022/10/06	1	27.00	0	0.00	27.00	1	1,330	0.08%
2022/10/05	1.4	27.02	0	0.00	26.90	1.4	1,337	0.11%
2022/10/03	2	26.88	11	26.95	26.95	-9	1,342	-0.67%
2022/09/30	5	27.07	12	27.11	27.05	-7	1,348	-0.52%
2022/09/29	27.1	27.46	12	27.33	27.50	15.1	1,349	1.12%
2022/09/28	3	26.73	0	0.00	26.50	3	1,291	0.23%
2022/09/27	0	0.00	1	26.95	27.00	-1	1,277	-0.08%
2022/09/26	3	26.80	2	26.80	26.75	1	1,276	0.08%
2022/09/23	0.1	27.00	0	0.00	27.05	0.1	1,272	0.01%
2022/09/22	1.1	26.91	0	0.00	27.10	1.1	1,292	0.09%
2022/09/21	8	27.03	0	0.00	27.20	8	1,297	0.62%
2022/09/19	70.1	27.24	0	0.00	27.20	70.1	1,304	5.37%
2022/09/16	1	27.15	0	0.00	27.15	1	1,339	0.07%
2022/09/15	5.1	27.21	2	27.30	27.25	3.1	1,342	0.23%
2022/09/14	3	27.32	0	0.00	27.25	3	1,335	0.22%
2022/09/13	2	27.60	0	0.00	27.55	2	1,359	0.15%
2022/09/12	1	27.60	3	27.70	27.60	-2	1,369	-0.15%
2022/09/08	0	0.00	20	27.60	27.55	-20	1,510	-1.32%
2022/09/07	4	26.80	0	0.00	26.85	4	1,491	0.27%
2022/09/06	0.4	27.09	0	0.00	27.00	0.4	1,505	0.03%
2022/09/05	3	27.05	0	0.00	27.05	3	1,526	0.20%
2022/09/02	3	27.10	0.1	27.25	27.15	2.9	1,554	0.19%
2022/09/01	1	27.20	0	0.00	27.25	1	1,546	0.06%
2022/08/31	0.1	27.45	0	0.00	27.60	0.1	1,533	0.01%
2022/08/30	0	0.00	1	27.25	27.45	-1	1,534	-0.07%
2022/08/29	2	27.23	0	0.00	27.25	2	1,536	0.13%
2022/08/26	0	0.00	1	27.70	27.65	-1	1,529	-0.07%
2022/08/25	0	0.00	5	27.61	27.50	-5	1,521	-0.33%
2022/08/24	0	0.00	1	27.25	27.35	-1	1,515	-0.07%
2022/08/23	11	27.24	0	0.00	27.20	11	1,527	0.72%
2022/08/22	0	0.00	4	27.39	27.45	-4	1,539	-0.26%
2022/08/19	13	27.04	0	0.00	27.15	13	1,539	0.84%
2022/08/18	0	27.05	0	0.00	27.05	0	1,552	0.00%
2022/08/16	0	0.00	3	27.20	27.10	-3	1,570	-0.19%
2022/08/15	2.1	27.06	1	27.20	27.10	1.1	1,576	0.07%
2022/08/12	2	26.90	5	27.00	27.00	-3	1,567	-0.19%
2022/08/11	0	0.00	5	26.80	26.75	-5	1,544	-0.32%
2022/08/10	0	0.00	1	26.80	26.65	-1	1,555	-0.06%
2022/08/09	0	0.00	8	26.88	26.90	-8	1,543	-0.52%
2022/08/08	12	26.65	61	26.64	26.75	-49	1,543	-3.17%
2022/08/05	1	25.80	10	25.95	25.95	-9	1,511	-0.60%
2022/08/04	9.1	25.62	1	25.60	25.60	8.1	1,543	0.52%
2022/08/03	12	25.76	0	0.00	25.75	12	1,543	0.78%
2022/08/02	13	25.92	34.9	25.99	25.95	-21.9	1,562	-1.40%
2022/08/01	3	25.95	0	0.00	26.20	3	1,583	0.19%
2022/07/29	2.1	25.98	15	25.90	25.90	-12.9	1,602	-0.81%
2022/07/28	7	25.89	2	25.93	25.90	5	1,596	0.31%
2022/07/27	17	25.84	5	25.80	25.80	12	1,604	0.75%
2022/07/26	9	25.80	2	25.88	25.85	7	1,606	0.44%
2022/07/25	36	26.51	17	26.46	26.50	19	1,599	1.19%
2022/07/22	0.1	26.45	5	26.30	26.25	-4.9	1,606	-0.31%
2022/07/21	17	26.33	0	0.00	26.35	17	1,624	1.05%
2022/07/20	5	26.40	14	26.63	26.35	-9	1,633	-0.55%
2022/07/19	0	26.35	10	26.38	26.40	-10	1,651	-0.60%
2022/07/18	2	25.98	5	26.05	26.10	-3	1,659	-0.18%
2022/07/15	1.1	26.02	5	26.00	26.00	-3.9	1,664	-0.23%
2022/07/14	1	26.10	0	0.00	26.10	1	1,663	0.06%
2022/07/13	1	26.05	11	26.12	26.10	-10	1,677	-0.60%
2022/07/12	7.1	26.03	6	26.00	26.00	1.1	1,711	0.06%
2022/07/11	7	26.15	25	26.16	26.15	-18	1,712	-1.05%
2022/07/08	1	26.15	0	0.00	26.10	1	1,729	0.06%
2022/07/07	12	26.16	0	0.00	26.15	12	1,737	0.69%
2022/07/06	0	26.30	2	26.15	26.20	-2	1,752	-0.11%
2022/07/04	0	0.00	2	26.50	26.50	-2	1,777	-0.11%
2022/07/01	5	26.50	0	0.00	26.35	5	1,796	0.28%
2022/06/30	2	26.72	5	26.60	26.65	-3	1,800	-0.16%
2022/06/29	0	0.00	5	27.00	26.95	-5	1,783	-0.28%
2022/06/27	1	27.10	0	0.00	27.15	1	1,817	0.06%
2022/06/24	0	0.00	21.2	27.04	27.05	-21.2	1,806	-1.17%
2022/06/23	0	0.00	16	26.67	26.75	-16	1,777	-0.90%
2022/06/22	2	26.53	0	0.00	26.50	2	1,771	0.11%
2022/06/21	5	26.15	106	26.37	26.65	-101	1,776	-5.69%	大賣/鉅額交易
2022/06/20	94	26.00	0	0.00	25.95	94	1,776	5.29%
2022/06/17	2	25.95	3	26.20	26.15	-1	1,781	-0.06%
2022/06/16	0.8	26.28	0.4	26.20	26.05	0.4	1,653	0.02%
2022/06/15	0.1	26.25	0	0.00	26.10	0.1	1,990	0.01%
2022/06/14	19.1	26.06	0	0.00	26.20	19.1	2,011	0.95%
2022/06/13	16	26.17	1	26.20	26.30	15	2,055	0.73%
2022/06/10	2	26.70	0	0.00	26.60	2	2,042	0.10%
2022/06/08	10	26.60	0	0.00	26.75	10	2,112	0.47%
2022/06/07	5.1	26.67	0	0.00	26.60	5.1	2,120	0.24%
2022/06/06	2	26.95	0	0.00	27.00	2	2,125	0.09%
2022/06/02	2	26.90	0	0.00	27.05	2	2,176	0.09%
2022/06/01	3	27.12	0	0.00	27.00	3	2,240	0.13%
2022/05/31	0	0.00	16	27.12	27.10	-16	2,232	-0.72%
2022/05/30	1.1	27.10	0	0.00	27.15	1.1	2,229	0.05%
2022/05/27	1.1	26.36	46	26.53	26.70	-44.9	2,219	-2.02%
2022/05/25	9	26.05	0	0.00	26.05	9	2,261	0.40%
2022/05/24	10.1	26.08	0	0.00	26.05	10.1	2,295	0.44%
2022/05/23	23.1	26.19	0	0.00	26.20	23.1	2,286	1.01%
2022/05/20	2.1	26.25	0	0.00	26.40	2.1	2,284	0.09%
2022/05/19	0	0.00	1	26.15	26.35	-1	2,285	-0.04%
2022/05/18	2	26.60	0	0.00	26.50	2	2,285	0.09%
2022/05/17	0	0.00	12	26.20	26.30	-12	2,280	-0.53%
2022/05/16	0.1	26.25	0	0.00	26.25	0.1	2,272	0.01%
2022/05/13	2	26.00	6	26.02	26.00	-4	2,262	-0.18%
2022/05/12	3.5	25.99	9	25.90	25.90	-5.5	2,261	-0.24%
2022/05/11	2	26.28	3	26.23	26.20	-1	2,242	-0.04%
2022/05/10	4	26.23	3	26.30	26.40	1	2,243	0.04%
2022/05/09	8.9	26.60	34	26.63	26.50	-25.1	2,232	-1.13%
2022/05/06	14	26.99	5	27.03	26.90	9	2,209	0.41%
2022/05/05	3	27.20	0	0.00	27.25	3	2,207	0.14%
2022/05/04	9.1	27.08	0	0.00	27.05	9.1	2,215	0.41%
2022/05/03	10.1	27.01	0	0.00	27.00	10.1	2,236	0.45%
2022/04/29	1	27.10	0	0.00	27.15	1	2,251	0.04%
2022/04/28	25	27.03	0	0.00	27.00	25	2,278	1.10%
2022/04/27	17.3	27.18	4	27.14	27.15	13.3	2,255	0.59%
2022/04/26	5	27.51	1	27.50	27.50	4	2,235	0.18%
2022/04/25	11.1	27.53	0	0.00	27.55	11.1	2,231	0.50%
2022/04/22	1	27.70	0.1	27.80	27.95	0.9	2,214	0.04%
2022/04/20	1	27.70	1	27.55	27.75	0	2,235	0.00%
2022/04/18	14.1	27.56	7	27.47	27.40	7.1	2,254	0.31%
2022/04/15	28.1	27.71	0	0.00	27.75	28.1	2,225	1.26%
2022/04/14	5	27.81	0	0.00	27.80	5	2,231	0.22%
2022/04/13	2	28.00	1.2	27.96	27.95	0.8	2,230	0.04%
2022/04/12	8.1	27.79	2	27.80	27.80	6.1	2,246	0.27%
2022/04/11	3	27.90	0	0.00	27.85	3	2,230	0.13%
2022/04/08	14	28.02	8	28.05	28.05	6	2,229	0.27%
2022/04/07	6.1	28.09	30.3	28.15	28.05	-24.2	2,229	-1.09%
2022/04/06	4	28.18	20	28.15	28.15	-16	2,223	-0.72%
2022/04/01	3	28.13	0	0.00	28.15	3	2,247	0.13%
2022/03/31	13	28.43	5	28.47	28.20	8	2,304	0.35%
2022/03/30	1.1	28.40	3	28.50	28.45	-2	2,437	-0.08%
2022/03/29	11	28.15	0	0.00	28.15	11	2,741	0.40%
2022/03/28	4	28.10	0	0.00	28.15	4	3,025	0.13%
2022/03/25	5.1	28.20	1	28.30	28.20	4.1	3,280	0.12%
2022/03/24	8	28.28	0	0.00	28.25	8	3,544	0.23%
2022/03/23	1	28.45	0	0.00	28.45	1	3,802	0.03%
2022/03/21	0	0.00	5	28.30	28.30	-5	3,829	-0.13%
2022/03/18	2	27.98	1	28.05	28.05	1	3,833	0.03%
2022/03/17	1	27.90	9	28.10	28.05	-8	3,499	-0.23%
2022/03/16	15	27.87	4	27.73	27.90	11	3,475	0.32%
2022/03/15	4	27.93	1	27.95	27.95	3	3,437	0.09%
2022/03/14	6	28.01	0	0.00	28.05	6	3,446	0.17%
2022/03/11	4	28.11	0	0.00	28.10	4	3,430	0.12%
2022/03/10	0	0.00	3	28.30	28.25	-3	3,462	-0.09%
2022/03/09	3	28.05	1.2	28.15	28.10	1.8	3,477	0.05%
2022/03/08	20.2	28.14	0	0.00	28.05	20.2	3,478	0.58%
2022/03/07	24	28.36	31	28.20	28.25	-7	3,430	-0.20%
2022/03/04	3	28.80	1	28.75	28.75	2	3,387	0.06%
2022/03/03	5	28.83	0	0.00	28.80	5	3,407	0.15%
2022/03/02	5	28.78	1	28.85	28.85	4	3,415	0.12%
2022/03/01	8	28.88	4	28.85	28.90	4	3,430	0.12%
2022/02/25	9.7	28.51	0	0.00	28.50	9.7	3,421	0.28%
2022/02/24	63	28.66	29.3	28.73	28.65	33.7	3,397	0.99%
2022/02/23	0	0.00	1	28.90	28.85	-1	3,363	-0.03%
2022/02/22	5	28.89	0	0.00	28.85	5	3,378	0.15%
2022/02/21	21	28.86	4	28.98	29.00	17	3,390	0.50%
2022/02/18	0.2	29.03	2	29.00	28.90	-1.8	3,384	-0.05%
2022/02/17	2.1	28.95	2	29.00	28.90	0.1	3,379	0.00%
2022/02/16	1	28.85	1	28.90	28.90	0	3,371	0.00%
2022/02/15	5.2	28.72	12	28.74	28.70	-6.8	3,373	-0.20%
2022/02/14	17.1	28.76	0	0.00	28.65	17.1	3,395	0.50%
2022/02/11	7.3	28.90	0	0.00	28.85	7.3	3,401	0.21%
2022/02/10	5	28.88	0.5	29.00	28.85	4.5	3,458	0.13%
2022/02/09	1	28.85	1	28.90	29.00	0	3,460	0.00%
2022/02/08	2.1	28.80	0	0.00	28.90	2.1	3,462	0.06%
2022/02/07	22	28.79	3	28.75	28.70	19	3,468	0.55%
2022/01/26	5.1	28.65	8	28.65	28.60	-2.9	3,453	-0.08%
2022/01/25	9	28.64	0	0.00	28.55	9	3,462	0.26%
2022/01/21	2	28.83	0	0.00	28.75	2	3,438	0.06%
2022/01/19	0	0.00	2	29.00	29.00	-2	3,416	-0.06%
2022/01/18	8.2	29.00	0	0.00	29.05	8.2	3,427	0.24%
2022/01/17	2.2	28.85	0	0.00	28.85	2.2	3,448	0.06%
2022/01/14	17	28.98	0	0.00	29.00	17	3,512	0.48%
2022/01/13	0	0.00	1	29.05	29.05	-1	3,538	-0.03%
2022/01/12	0	28.95	16.6	28.90	29.00	-16.6	3,567	-0.46%
2022/01/11	0	0.00	5.1	29.00	28.95	-5.1	3,584	-0.14%
2022/01/10	0.1	28.95	0	0.00	28.80	0.1	3,595	0.00%
2022/01/07	6	28.92	0	0.00	28.80	6	3,602	0.17%
2022/01/06	2	28.85	5	28.95	29.00	-3	3,596	-0.08%
2022/01/05	0.8	29.03	2	29.00	28.90	-1.2	3,615	-0.03%
2022/01/04	0	0.00	10	29.10	29.10	-10	3,622	-0.28%
2022/01/03	12	29.20	1	29.35	29.20	11	3,626	0.30%
2021/12/30	1.1	29.16	4.9	29.26	29.15	-3.8	3,635	-0.11%
2021/12/28	7.1	29.10	2	29.18	29.20	5.1	3,663	0.14%
2021/12/27	21.3	29.43	9	29.33	29.20	12.3	3,651	0.34%
2021/12/24	18.3	29.33	38	29.32	29.40	-19.7	3,624	-0.54%
2021/12/23	9.5	28.62	3	28.80	28.60	6.5	3,492	0.19%
2021/12/22	29	28.13	3	28.05	28.05	26	3,190	0.81%
2021/12/21	7.4	28.15	0	0.00	28.05	7.4	2,934	0.25%
2021/12/20	41.2	28.23	5	28.25	28.00	36.2	2,744	1.32%
2021/12/17	12.7	28.61	0	0.00	28.50	12.7	2,551	0.50%
2021/12/16	3	28.77	1	28.75	28.85	2	2,374	0.08%
2021/12/15	2.2	28.87	0	0.00	28.80	2.2	2,495	0.09%
2021/12/14	3.3	28.91	0	0.00	28.90	3.3	2,527	0.13%
2021/12/13	18	28.91	8	29.10	28.90	10	2,506	0.40%
2021/12/10	15	28.93	0	0.00	28.95	15	2,493	0.60%
2021/12/09	6.2	29.18	0	0.00	29.10	6.2	2,476	0.25%
2021/12/08	4	28.93	0	0.00	28.95	4	2,456	0.16%
2021/12/07	6	28.87	0	0.00	28.95	6	2,425	0.25%
2021/12/06	5	28.83	0	0.00	28.95	5	2,399	0.21%
2021/12/03	2	28.93	0	0.00	29.05	2	2,373	0.08%
2021/12/02	3	28.88	0	0.00	28.90	3	2,342	0.13%
2021/11/30	7	28.94	0	0.00	28.90	7	2,326	0.30%
2021/11/29	10.1	28.97	0	0.00	28.90	10.1	2,299	0.44%
2021/11/26	7	29.05	0	0.00	29.10	7	2,272	0.31%
2021/11/25	8	29.14	0	0.00	29.20	8	2,260	0.35%
2021/11/24	2	29.05	0	0.00	29.40	2	2,237	0.09%
2021/11/23	11	29.15	1.3	29.19	29.20	9.7	2,230	0.43%
2021/11/22	4	29.28	0	0.00	29.25	4	2,208	0.18%
2021/11/19	10	29.43	0	0.00	29.35	10	2,192	0.46%
2021/11/18	1	29.60	0	0.00	29.55	1	2,183	0.05%
2021/11/17	2.1	29.53	1	29.50	29.65	1.1	2,158	0.05%
2021/11/16	5.4	29.75	0	0.00	29.70	5.4	2,176	0.25%
2021/11/15	0.2	29.80	0	0.00	29.80	0.2	2,206	0.01%
2021/11/12	2	29.55	0	0.00	29.70	2	2,223	0.09%
2021/11/11	0.7	29.50	0.2	29.55	29.60	0.5	2,231	0.02%
2021/11/10	4.5	29.38	1	29.35	29.55	3.5	2,234	0.16%
2021/11/09	13	29.57	0	0.00	29.45	13	2,220	0.59%
2021/11/08	2	29.65	0	0.00	29.65	2	2,150	0.09%
2021/11/05	4	29.58	0	0.00	29.70	4	2,155	0.19%
2021/11/03	0	0.00	5	29.95	30.00	-5	2,161	-0.23%
2021/11/02	3	29.95	1	30.20	30.20	2	2,166	0.09%
2021/10/29	23	29.95	6	29.94	30.00	17	2,177	0.78%
2021/10/28	5	30.25	0	0.00	30.25	5	2,165	0.23%
2021/10/26	0	0.00	6	30.68	30.80	-6	2,236	-0.27%
2021/10/22	0	0.00	9	30.48	30.50	-9	2,232	-0.40%
2021/10/21	11	29.87	0	0.00	29.85	11	2,188	0.50%
2021/10/20	10.1	30.09	0	0.00	30.00	10.1	2,186	0.46%
2021/10/19	21.2	30.08	3	30.20	30.15	18.2	2,199	0.83%
2021/10/18	2	29.95	0.1	30.05	30.15	1.9	2,221	0.09%
2021/10/15	8.2	29.89	0	0.00	29.90	8.2	2,225	0.37%
2021/10/14	0	0.00	3.2	29.99	29.95	-3.2	2,222	-0.14%
2021/10/13	2	29.75	0	0.00	29.75	2	2,221	0.09%
2021/10/07	5.1	29.90	3	30.17	29.95	2.1	2,155	0.10%
2021/10/05	1	29.65	0	0.00	29.65	1	2,105	0.05%
2021/10/04	0	0.00	7	30.13	30.00	-7	2,113	-0.33%
2021/10/01	1	29.70	0	0.00	29.90	1	2,094	0.05%
2021/09/30	25	29.88	42	30.05	30.05	-17	2,073	-0.82%
2021/09/29	5	29.80	1	29.65	29.85	4	2,084	0.19%
2021/09/28	38	29.51	30	29.78	30.00	8	2,067	0.39%
2021/09/27	34.3	29.36	15	29.20	29.30	19.3	2,052	0.94%
2021/09/24	12.3	29.24	0	0.00	29.10	12.3	2,003	0.61%
2021/09/23	25	29.24	0	0.00	29.15	25	1,934	1.29%
2021/09/22	8	29.90	2	30.20	28.90	6	1,868	0.32%
2021/09/17	2	30.40	1	30.80	30.20	1	1,709	0.06%
2021/09/15	0.2	30.70	0	0.00	30.40	0.2	1,709	0.01%
2021/09/10	0	0.00	1	30.35	30.50	-1	1,839	-0.05%
2021/09/09	3.1	30.21	0	0.00	30.15	3.1	1,911	0.16%
2021/09/08	0	30.55	0	0.00	30.45	0	1,904	0.00%
2021/09/07	0.2	30.75	0	0.00	30.65	0.2	1,896	0.01%
2021/09/06	0	31.20	0	0.00	30.75	0	1,920	0.00%
2021/09/03	0	0.00	7	31.26	31.20	-7	1,921	-0.36%
2021/09/02	0	0.00	0.1	31.75	30.95	-0.1	1,923	-0.01%
2021/09/01	0.1	30.90	1	31.00	30.90	-0.9	1,940	-0.05%
2021/08/30	1	31.00	1	31.05	31.00	0	1,990	0.00%
2021/08/25	1	30.60	1	30.80	30.90	0	2,051	0.00%
2021/08/24	0	0.00	2	30.60	30.70	-2	2,059	-0.10%
2021/08/23	3	29.90	0	0.00	30.20	3	2,059	0.15%
2021/08/20	1	29.80	25	29.88	29.80	-24	2,077	-1.16%
2021/08/19	2	29.88	0	0.00	30.10	2	2,072	0.10%
2021/08/18	1	30.40	0	0.00	30.25	1	2,048	0.05%
2021/08/17	1	30.70	0	0.00	30.75	1	2,047	0.05%
2021/08/16	0.2	31.20	16	30.97	31.00	-15.8	2,058	-0.77%
2021/08/13	7	30.91	1	31.00	31.00	6	2,038	0.29%
2021/08/12	0	0.00	3	31.50	31.20	-3	2,039	-0.15%
2021/08/11	0	0.00	1	31.00	31.25	-1	2,049	-0.05%
2021/08/10	0	0.00	1	30.45	30.85	-1	2,068	-0.05%
2021/08/09	1	30.50	1	30.40	30.45	0	2,163	0.00%
2021/08/06	0	0.00	3.1	30.65	30.85	-3.1	2,209	-0.14%
2021/08/05	0	0.00	0.2	31.00	30.85	-0.2	2,276	-0.01%
2021/08/04	1	31.00	6	31.03	31.00	-5	2,431	-0.21%
2021/08/03	2.1	31.40	3	31.30	31.30	-0.9	2,555	-0.04%
2021/08/02	8	32.40	12.5	32.65	32.40	-4.5	2,623	-0.17%
2021/07/30	2	32.33	10.4	32.47	32.55	-8.4	2,650	-0.32%
2021/07/28	1	32.70	19.1	32.93	32.60	-18.1	2,742	-0.66%
2021/07/27	5	33.11	5	33.12	33.05	0	2,869	0.00%
2021/07/26	7.2	33.42	5.1	33.31	33.10	2.1	2,975	0.07%
2021/07/23	24	33.26	8	33.26	33.15	16	2,991	0.53%
2021/07/22	0.5	32.85	6	32.69	32.85	-5.5	2,984	-0.18%
2021/07/21	0	0.00	2.5	32.21	32.45	-2.5	2,955	-0.08%
2021/07/20	0	0.00	0.2	31.90	31.90	-0.2	2,958	-0.01%
2021/07/16	1	32.05	0	0.00	32.05	1	3,114	0.03%
2021/07/15	0.2	31.95	1	32.00	31.95	-0.8	3,167	-0.03%
2021/07/14	0	0.00	4	31.90	32.00	-4	3,318	-0.12%
2021/07/13	2	31.80	1	31.80	31.95	1	3,450	0.03%
2021/07/12	1	31.90	0	0.00	31.95	1	3,558	0.03%
2021/07/09	5	31.92	320	31.80	32.20	-315	3,587	-8.78%	大賣/鉅額交易
2021/07/08	0	0.00	2	32.40	32.30	-2	3,584	-0.06%
2021/07/07	7	32.44	1	32.45	32.35	6	3,617	0.17%
2021/07/06	1	32.60	1	32.75	32.80	0	3,638	0.00%
2021/07/05	2	32.55	25	32.50	32.60	-23	3,644	-0.63%
2021/07/02	0	0.00	3.2	32.56	32.40	-3.2	3,667	-0.09%
2021/06/30	0	0.00	1	32.45	32.60	-1	3,765	-0.03%
2021/06/29	1.1	32.13	0	0.00	32.40	1.1	3,789	0.03%
2021/06/28	0	0.00	3	32.45	32.55	-3	3,786	-0.08%
2021/06/25	4.1	32.89	0	0.00	32.60	4.1	3,803	0.11%
2021/06/24	1	32.45	17	32.58	32.80	-16	3,798	-0.42%
2021/06/23	3	32.27	6	32.53	32.15	-3	3,789	-0.08%
2021/06/22	15	32.20	1	32.10	32.15	14	3,767	0.37%
2021/06/21	32	31.99	11	31.86	32.00	21	3,753	0.56%
2021/06/18	48	31.99	18	31.95	31.35	30	3,710	0.81%
2021/06/16	299	31.59	30	31.53	31.65	269	3,986	6.75%	大買/鉅額交易
2021/06/15	1.2	31.43	5	31.45	31.45	-3.8	3,997	-0.10%
2021/06/09	0	0.00	1.2	31.37	31.40	-1.2	4,083	-0.03%
2021/06/08	0	0.00	6	31.50	31.40	-6	4,084	-0.15%
2021/06/07	1	31.25	3	31.32	31.40	-2	4,086	-0.05%
2021/06/04	1	30.90	1	31.25	30.90	0	4,074	0.00%
2021/06/03	1	31.64	10	31.61	31.60	-9	4,081	-0.22%
2021/06/02	4	31.37	13	31.43	31.50	-9	4,088	-0.22%
2021/06/01	1	30.85	0	0.00	31.15	1	4,082	0.02%
2021/05/31	0	0.00	4	31.01	30.90	-4	4,099	-0.10%
2021/05/28	0	0.00	2	31.00	30.85	-2	4,138	-0.05%
2021/05/27	8	30.91	0	0.00	30.55	8	4,144	0.19%
2021/05/26	0	31.30	7	31.41	31.55	-7	4,166	-0.17%
2021/05/25	1	30.80	3	31.40	31.40	-2	4,180	-0.05%
2021/05/24	0	0.00	7.7	30.80	30.90	-7.7	4,185	-0.19%
2021/05/21	1	30.75	0	0.00	30.30	1	4,190	0.02%
2021/05/20	0.1	30.30	1	30.15	30.25	-0.9	4,198	-0.02%
2021/05/19	0	0.00	2	30.25	30.25	-2	4,222	-0.05%
2021/05/18	1	29.70	601	29.72	30.00	-600	4,262	-14.07%	大賣/鉅額交易
2021/05/17	29.3	29.22	913.1	29.05	28.95	-883.8	4,276	-20.67%	大賣/鉅額交易
2021/05/14	14.1	30.30	501.2	30.02	30.15	-487.1	4,178	-11.66%	大賣/鉅額交易
2021/05/13	14	30.18	0	0.00	30.30	14	4,120	0.34%
2021/05/12	27	31.18	38.1	31.93	30.90	-11.1	4,049	-0.27%
2021/05/11	7	33.98	28.2	34.05	33.45	-21.2	3,896	-0.54%
2021/05/10	3	33.80	18.1	33.82	33.80	-15.1	3,753	-0.40%
2021/05/07	34	33.51	23	33.51	33.30	11	3,726	0.30%
2021/05/06	4.1	33.47	47	33.47	33.70	-42.9	3,698	-1.16%
2021/05/05	302	33.26	15.1	33.28	33.30	286.9	3,643	7.88%	大買/鉅額交易
2021/05/04	5.1	33.23	15	33.25	32.50	-9.9	3,584	-0.28%
2021/05/03	209.2	33.58	4	33.67	33.45	205.1	3,445	5.95%	大買/鉅額交易
2021/04/29	558.4	33.08	91	33.07	33.10	467.4	3,406	13.72%	大買/鉅額交易
2021/04/28	3	32.75	6.1	32.91	32.95	-3.1	3,389	-0.09%
2021/04/27	2	32.65	22	32.70	32.70	-20	3,435	-0.58%
2021/04/26	83	32.75	73	32.77	32.75	10	3,428	0.29%
2021/04/23	26	32.62	4.1	32.64	32.55	21.9	3,413	0.64%
2021/04/22	950.1	32.87	24	32.94	32.35	926.1	3,414	27.12%	大買/鉅額交易
2021/04/21	0	0.00	15	32.52	32.45	-15	3,335	-0.45%
2021/04/20	0.2	32.70	27.3	33.09	32.70	-27.1	3,322	-0.82%
2021/04/19	28	32.33	59	32.61	32.95	-31	3,211	-0.97%
2021/04/16	30	32.08	21	31.95	32.05	9	3,101	0.29%
2021/04/15	12.2	31.28	10	31.32	31.40	2.2	3,040	0.07%
2021/04/14	5.8	30.91	9.2	30.99	31.00	-3.4	3,092	-0.11%
2021/04/13	27.2	31.29	4	31.29	31.10	23.1	3,123	0.74%
2021/04/12	8.7	31.29	21.5	31.31	31.30	-12.8	3,136	-0.41%
2021/04/09	12.1	31.40	5	31.40	31.40	7.1	3,143	0.23%
2021/04/08	21.1	31.40	7	31.42	31.40	14.1	3,146	0.45%
2021/04/07	2.6	31.38	7	31.39	31.40	-4.4	3,157	-0.14%
2021/04/06	33.3	31.42	38	31.39	31.35	-4.7	3,152	-0.15%
2021/04/01	6.1	30.86	12.1	30.89	30.85	-6	3,089	-0.19%
2021/03/31	2.1	30.77	0	0.00	30.80	2.1	3,081	0.07%
2021/03/30	0	0.00	80	30.56	30.80	-80	3,126	-2.56%
2021/03/29	1	30.70	1.3	30.79	30.65	-0.3	3,110	-0.01%
2021/03/26	1	30.70	4	30.75	30.70	-3	3,126	-0.10%
2021/03/25	3	30.43	0	0.00	30.70	3	3,142	0.10%
2021/03/24	1	30.30	0	0.00	30.55	1	3,150	0.03%
2021/03/23	3	30.40	52	30.37	30.50	-49	3,153	-1.55%
2021/03/22	4	30.46	6	30.63	30.80	-2	3,161	-0.06%
2021/03/19	6	30.13	0	0.00	31.00	6	3,179	0.19%
2021/03/18	0	0.00	2	30.35	30.50	-2	2,940	-0.07%
2021/03/17	15	30.27	2	30.38	30.35	13	3,074	0.42%
2021/03/16	0.1	30.45	2	30.45	30.45	-1.9	3,081	-0.06%
2021/03/15	6.5	30.52	9	30.48	30.45	-2.5	3,134	-0.08%
2021/03/12	3	30.68	10	30.60	30.80	-7	3,142	-0.22%
2021/03/11	4	30.79	4	30.86	30.75	0	3,219	0.00%
2021/03/10	1	30.75	2	30.75	30.70	-1	3,279	-0.03%
2021/03/09	11	30.80	9	30.57	30.70	2	3,337	0.06%
2021/03/08	3	30.53	0	0.00	30.45	3	3,362	0.09%
2021/03/05	3	30.50	1	30.35	30.50	2	3,399	0.06%
2021/03/03	1	30.60	3	30.58	30.75	-2	4,754	-0.04%
2021/03/02	19.2	30.45	0	0.00	30.30	19.2	4,817	0.40%
2021/02/25	5.1	30.60	3	30.67	30.60	2.1	4,823	0.04%
2021/02/24	13	30.63	26	30.72	30.55	-13	4,827	-0.27%
2021/02/23	0	30.45	0	0.00	30.55	0	4,828	0.00%
2021/02/22	1	30.00	1.4	30.20	30.20	-0.4	4,830	-0.01%
2021/02/19	5	29.95	0	0.00	29.85	5	4,842	0.10%
2021/02/18	5	30.13	255	29.58	30.05	-250	4,840	-5.17%	大賣/鉅額交易
2021/02/17	5.2	29.44	5.8	29.44	29.55	-0.6	4,866	-0.01%
2021/02/05	4	29.38	4	29.45	29.55	0	4,825	0.00%
2021/02/04	1	29.30	0	0.00	29.50	1	4,845	0.02%
2021/02/02	1.1	29.25	7	29.25	29.30	-5.9	5,033	-0.12%
2021/02/01	1.1	29.02	1	29.01	29.15	0.1	5,082	0.00%
2021/01/29	11.1	29.00	1	29.05	29.10	10.1	5,110	0.20%
2021/01/28	3	29.05	0	0.00	29.15	3	5,075	0.06%
2021/01/27	1	29.15	1	29.15	29.10	0	5,067	0.00%
2021/01/26	4	29.25	0	0.00	29.25	4	5,067	0.08%
2021/01/25	7.8	29.23	10	29.40	29.45	-2.2	5,073	-0.04%
2021/01/22	41.1	29.16	318	29.17	29.25	-276.9	5,097	-5.43%	大賣/鉅額交易
2021/01/21	9	29.69	316	29.80	29.60	-307	5,041	-6.09%	大賣/鉅額交易
2021/01/20	30.2	29.96	3	29.95	29.85	27.2	5,065	0.54%
2021/01/19	5	30.10	1	30.15	30.20	4	5,007	0.08%
2021/01/18	2	30.05	20	30.10	30.15	-18	5,014	-0.36%
2021/01/15	4	30.05	200	30.10	30.25	-196	5,016	-3.91%	大賣/鉅額交易
2021/01/14	95	30.14	201	30.10	30.15	-106	4,991	-2.12%	大賣/鉅額交易
2021/01/13	8	30.15	1	30.20	30.15	7	4,957	0.14%
2021/01/12	78	30.15	269	30.15	30.15	-191	4,931	-3.87%	大賣/鉅額交易
2021/01/11	33	30.35	4	30.35	30.30	29	4,918	0.59%
2021/01/08	15	30.32	5	30.41	30.50	10	4,907	0.20%
2021/01/07	38	30.41	266	30.40	30.55	-228	4,895	-4.66%	大賣/鉅額交易
2021/01/06	14	30.66	474.3	30.66	30.60	-460.3	4,853	-9.48%	大賣/鉅額交易
2021/01/05	8.3	30.96	254	30.87	30.85	-245.7	4,823	-5.09%	大賣/鉅額交易
2021/01/04	5	31.07	7	31.09	31.20	-2	4,828	-0.04%
2020/12/31	9	31.14	4	31.20	31.05	5	4,815	0.10%
2020/12/30	6.3	31.06	3	31.03	31.05	3.3	4,793	0.07%
2020/12/29	11	30.80	47.1	30.97	30.95	-36.1	4,790	-0.75%
2020/12/28	17	30.93	23	30.90	30.95	-6	4,779	-0.13%
2020/12/25	1	30.80	40	30.73	30.80	-39	4,768	-0.82%
2020/12/24	21.2	30.87	93	30.56	30.55	-71.8	4,775	-1.50%
2020/12/23	9	30.46	63	30.36	30.45	-54	4,732	-1.14%
2020/12/22	244.1	30.73	0	0.00	30.45	244.1	4,772	5.11%	大買/鉅額交易
2020/12/21	0	0.00	2	30.63	30.70	-2	4,825	-0.04%
2020/12/18	25.2	30.40	67	30.39	30.30	-41.8	4,848	-0.86%
2020/12/17	18	30.33	2	30.35	30.30	16	4,900	0.33%
2020/12/16	6	30.09	0	0.00	30.05	6	4,984	0.12%
2020/12/15	9	29.98	8	29.99	29.90	1	5,279	0.02%
2020/12/14	15.3	30.04	2	30.10	30.00	13.3	5,311	0.25%
2020/12/11	46.2	30.16	2.2	30.11	30.00	44	5,366	0.82%
2020/12/10	11	30.45	0	0.00	30.50	11	5,497	0.20%
2020/12/09	17.5	30.53	3	30.47	30.35	14.5	5,656	0.26%
2020/12/08	13	30.66	5	30.70	30.60	8	5,620	0.14%
2020/12/07	33	30.77	2	30.70	30.70	31	5,567	0.56%
2020/12/04	20	30.84	2	30.83	30.90	18	5,501	0.33%
2020/12/03	26	30.83	1	30.85	30.90	25	5,452	0.46%
2020/12/02	12	31.00	1	31.10	30.95	11	5,401	0.20%
2020/12/01	9	30.89	0	0.00	31.05	9	5,367	0.17%
2020/11/30	27	31.18	1.4	31.51	30.65	25.7	5,328	0.48%
2020/11/27	3	31.27	0	0.00	31.25	3	4,047	0.07%
2020/11/26	6	31.43	0	0.00	31.35	6	4,008	0.15%
2020/11/25	7	31.69	0.1	31.85	31.65	6.9	4,007	0.17%
2020/11/24	0	31.60	0	0.00	31.60	0	4,004	0.00%
2020/11/23	3	31.90	5	31.90	31.90	-2	3,996	-0.05%
2020/11/20	1.2	31.73	5	31.90	31.70	-3.8	4,008	-0.10%
2020/11/19	7	31.98	6	31.85	31.90	1	4,005	0.02%
2020/11/18	15	32.05	11	32.00	32.20	4	4,003	0.10%
2020/11/17	1	31.60	2.2	31.68	31.90	-1.2	4,001	-0.03%
2020/11/16	10	31.77	0	0.00	31.65	10	4,028	0.25%
2020/11/13	3.5	32.21	0	0.00	32.25	3.5	3,979	0.09%
2020/11/12	0	0.00	1	32.20	32.25	-1	4,011	-0.02%
2020/11/11	2	32.50	17	32.25	32.60	-15	4,016	-0.37%
2020/11/10	0	0.00	5	31.82	31.75	-5	3,925	-0.13%
2020/11/09	7	31.29	2	31.15	31.10	5	3,873	0.13%
2020/11/06	1	31.25	0	0.00	31.35	1	3,855	0.03%
2020/11/05	10	31.24	0	0.00	31.35	10	3,853	0.26%
2020/11/04	0	0.00	1	31.45	31.40	-1	3,865	-0.03%
2020/11/03	0	0.00	3	31.40	31.40	-3	3,849	-0.08%
2020/11/02	5	31.40	0	0.00	31.35	5	3,855	0.13%
2020/10/30	3	31.23	2.7	31.32	31.25	0.3	3,877	0.01%
2020/10/29	2	31.55	3	31.55	31.40	-1	3,850	-0.03%
2020/10/28	5	31.96	7	32.10	31.90	-2	3,859	-0.05%
2020/10/27	2	31.45	2	31.70	31.60	0	3,823	0.00%
2020/10/26	0	0.00	3	31.42	31.35	-3	3,822	-0.08%
2020/10/23	0	0.00	3	31.55	31.35	-3	3,842	-0.08%
2020/10/22	1	31.35	2	31.48	31.50	-1	3,876	-0.03%
2020/10/21	0	0.00	17	31.16	31.30	-17	3,896	-0.44%
2020/10/20	2	31.08	1	31.05	31.15	1	3,922	0.03%
2020/10/19	1	31.30	0	0.00	31.10	1	3,949	0.03%
2020/10/16	1	31.25	8	31.25	31.25	-7	3,966	-0.18%
2020/10/15	2	30.98	9	31.02	31.05	-7	3,968	-0.18%
2020/10/14	3	31.20	0	0.00	31.10	3	3,966	0.08%
2020/10/13	5	31.20	4	31.29	31.25	1	3,938	0.03%
2020/10/12	2	31.45	1	31.90	31.35	1	3,951	0.03%
2020/10/08	1	31.60	0	0.00	31.90	1	3,958	0.03%
2020/10/07	6	31.55	0	0.00	31.60	6	3,952	0.15%
2020/10/06	328	31.78	10	31.72	31.60	318	4,149	7.66%	大買/鉅額交易
2020/10/05	2	31.25	0	0.00	31.20	2	4,243	0.05%
2020/09/29	0.2	31.15	0	0.00	31.15	0.2	4,465	0.00%
2020/09/28	8	31.28	1	31.45	31.40	7	4,530	0.15%
2020/09/25	0	0.00	2	30.93	30.90	-2	4,578	-0.04%
2020/09/24	15	30.82	2.5	30.80	30.65	12.5	4,581	0.27%
2020/09/23	9	31.61	4	31.65	31.45	5	4,546	0.11%
2020/09/22	0	0.00	7	32.29	32.05	-7	4,522	-0.15%
2020/09/21	14	33.46	127	33.22	33.00	-113	4,590	-2.46%	大賣/鉅額交易
2020/09/18	41	33.89	24	33.98	34.00	17	4,810	0.35%
2020/09/17	3.5	33.04	10	33.04	33.25	-6.5	4,801	-0.14%
2020/09/16	14	32.75	35	32.92	32.80	-21	5,036	-0.42%
2020/09/15	53.2	33.09	198	33.06	33.10	-144.9	5,272	-2.75%	大賣/鉅額交易
2020/09/14	196	32.94	5	32.29	32.50	191	5,275	3.62%	大買/鉅額交易
2020/09/11	11	30.80	34	30.91	31.00	-23	5,192	-0.44%
2020/09/10	4	30.79	1	30.75	30.70	3	5,252	0.06%
2020/09/09	0	0.00	15	30.55	30.90	-15	5,324	-0.28%
2020/09/08	4	30.93	1	30.90	30.65	3	5,371	0.06%
2020/09/07	1	31.00	0	0.00	31.00	1	5,388	0.02%
2020/09/03	1	30.80	0	0.00	30.75	1	5,603	0.02%
2020/09/02	3	30.77	0	0.00	30.70	3	5,721	0.05%
2020/09/01	1	31.45	16	31.05	31.15	-15	5,800	-0.26%
2020/08/31	16	31.05	0	0.00	31.65	16	5,845	0.27%
2020/08/28	0	0.00	0.3	30.85	30.70	-0.3	5,793	-0.01%
2020/08/27	8.2	30.95	0	0.00	30.85	8.2	5,828	0.14%
2020/08/26	3	30.95	3	31.07	31.20	0	5,865	0.00%
2020/08/25	0	0.00	1	30.80	30.65	-1	5,854	-0.02%
2020/08/24	1	30.50	0	0.00	30.30	1	5,936	0.02%
2020/08/21	2	30.50	0	0.00	30.50	2	5,929	0.03%
2020/08/20	3	30.35	0	0.00	30.35	3	5,925	0.05%
2020/08/19	1	31.15	0	0.00	31.05	1	5,888	0.02%
2020/08/18	7	31.16	1	31.10	31.05	6	5,871	0.10%
2020/08/17	2	30.78	4	30.76	31.00	-2	5,846	-0.03%
2020/08/14	1	30.30	0	0.00	30.55	1	5,828	0.02%
2020/08/12	13	30.38	0	0.00	30.25	13	5,798	0.22%
2020/08/11	1	30.85	3	31.12	30.85	-2	5,767	-0.03%
2020/08/10	6	30.43	0.1	31.00	30.80	5.9	5,751	0.10%
2020/08/07	4	30.54	1	30.55	30.30	3	5,747	0.05%
2020/08/06	3	30.57	0	0.00	30.55	3	5,743	0.05%
2020/08/05	7	30.09	1	30.15	30.50	6	5,736	0.10%
2020/08/04	18	30.03	2	30.00	30.00	16	5,699	0.28%
2020/08/03	13.1	29.89	2	30.20	29.80	11.1	5,688	0.20%
2020/07/31	4	30.28	0	0.00	30.20	4	5,647	0.07%
2020/07/30	2	30.55	1	30.50	30.65	1	5,623	0.02%
2020/07/29	10	30.19	0	0.00	30.00	10	5,605	0.18%
2020/07/28	12.4	30.15	0	0.00	30.20	12.4	5,587	0.22%
2020/07/27	12	30.72	1	30.60	30.55	11	5,563	0.20%
2020/07/24	2	31.50	2	31.25	31.25	0	5,533	0.00%
2020/07/23	20	31.57	1	31.60	31.65	19	5,508	0.34%
2020/07/22	12	32.09	1	32.05	31.95	11	5,498	0.20%
2020/07/21	5	32.14	8	32.08	32.10	-3	5,463	-0.05%
2020/07/20	4	32.23	1	32.25	32.00	3	5,458	0.05%
2020/07/17	2	32.85	27	32.80	32.85	-25	5,433	-0.46%
2020/07/16	9	32.82	26.9	32.81	32.55	-17.9	5,448	-0.33%
2020/07/15	14	32.90	0	0.00	32.60	14	5,407	0.26%
2020/07/14	4	33.61	0	0.00	33.50	4	5,368	0.07%
2020/07/13	34	33.33	4	32.95	33.40	30	5,369	0.56%
2020/07/10	14	36.50	12	36.49	36.25	2	5,179	0.04%
2020/07/09	36	37.04	4	37.03	36.90	32	5,054	0.63%
2020/07/08	1	37.05	0	0.00	37.35	1	4,933	0.02%
2020/07/07	5	37.55	1	37.10	37.10	4	4,801	0.08%
2020/07/06	3	37.67	2	37.68	37.55	1	4,715	0.02%
2020/07/03	4	37.31	10	37.33	37.35	-6	4,663	-0.13%
2020/07/02	12	37.21	2	37.13	37.35	10	4,630	0.22%
2020/07/01	23	36.84	1	36.90	36.85	22	4,606	0.48%
2020/06/30	28	36.75	3	37.20	36.40	25	4,573	0.55%
2020/06/29	11.1	36.95	328	36.69	36.50	-316.9	4,439	-7.14%	大賣/鉅額交易
2020/06/24	29	37.45	10	37.49	37.25	19	4,125	0.46%
2020/06/23	17	38.46	0	0.00	38.10	17	3,817	0.45%
2020/06/22	26.1	39.24	65	39.54	38.55	-38.9	3,485	-1.12%
2020/06/19	7	38.71	5	39.48	39.95	2	3,161	0.06%
2020/06/18	56	38.99	13	39.07	39.25	43	2,893	1.49%
2020/06/17	5	38.05	9	38.40	38.70	-4	2,787	-0.14%
2020/06/16	1	38.10	0	0.00	38.00	1	2,741	0.04%
2020/06/15	4	37.70	148	38.16	37.55	-144	2,715	-5.30%	大賣/鉅額交易
2020/06/12	20	38.50	8	38.41	38.40	12	2,695	0.45%
2020/06/11	11	39.23	2	39.48	39.65	9	2,679	0.34%
2020/06/10	0	0.00	150	39.36	39.70	-150	2,603	-5.76%	大賣/鉅額交易
2020/06/09	47	39.02	106	39.39	39.45	-59	2,523	-2.34%	大賣/
2020/06/08	3	38.57	13	38.48	38.55	-10	2,418	-0.41%
2020/06/05	0	0.00	9	37.23	37.50	-9	2,338	-0.38%
2020/06/04	0	0.00	8	36.50	36.55	-8	2,266	-0.35%
2020/06/03	0	0.00	11	36.07	36.05	-11	2,248	-0.49%
2020/06/02	0	0.00	1	35.60	35.55	-1	2,204	-0.05%
2020/06/01	13	34.73	1	34.75	34.70	12	2,134	0.56%
2020/05/29	1	34.15	0	0.00	34.20	1	2,112	0.05%
2020/05/27	0	0.00	1	34.45	34.75	-1	2,021	-0.05%
2020/05/26	0	0.00	4	34.24	34.25	-4	2,015	-0.20%
2020/05/25	1	33.75	2	33.93	34.05	-1	2,010	-0.05%
2020/05/22	0	0.00	2	33.93	33.80	-2	2,005	-0.10%
2020/05/21	1	33.65	6	34.02	34.05	-5	2,005	-0.25%
2020/05/20	0	0.00	1	33.90	33.95	-1	1,993	-0.05%
2020/05/19	10	33.65	5	33.89	33.90	5	1,992	0.25%
2020/05/14	3	33.52	1	33.90	33.60	2	1,968	0.10%
2020/05/12	2	33.38	0	0.00	33.30	2	1,933	0.10%
2020/05/11	5	33.85	2	33.85	33.65	3	1,913	0.16%
2020/05/06	1	33.40	0	0.00	33.20	1	1,905	0.05%
2020/05/05	4	33.11	0	0.00	33.40	4	1,905	0.21%
2020/05/04	1	33.25	2	33.05	33.35	-1	1,914	-0.05%
2020/04/30	0	0.00	9	33.92	34.05	-9	1,900	-0.47%
2020/04/29	3	33.25	0	0.00	33.25	3	1,881	0.16%
2020/04/28	0	0.00	10	32.90	32.90	-10	1,885	-0.53%
2020/04/27	0	0.00	2	32.05	32.30	-2	1,918	-0.10%
2020/04/24	2	31.10	1	31.20	31.10	1	1,888	0.05%
2020/04/21	15	31.74	0	0.00	31.20	15	1,846	0.81%
2020/04/17	11	32.13	1	32.30	31.90	10	1,815	0.55%
2020/04/16	2	31.90	2	31.98	32.00	0	1,798	0.00%
2020/04/15	11	32.48	0	0.00	32.20	11	1,782	0.62%
2020/04/13	3	31.88	0	0.00	31.85	3	1,784	0.17%
2020/04/10	2	32.05	0	0.00	32.10	2	1,785	0.11%
2020/04/09	3	32.10	0	0.00	32.15	3	1,791	0.17%
2020/04/08	1	32.50	13	32.45	32.30	-12	1,779	-0.67%
2020/04/07	0	0.00	9	32.33	32.15	-9	1,768	-0.51%
2020/04/06	11	31.90	3	32.00	32.00	8	1,755	0.46%
2020/04/01	2	30.90	0	0.00	30.80	2	1,728	0.12%
2020/03/31	11	30.66	2	30.90	30.80	9	1,724	0.52%
2020/03/30	1	30.20	0	0.00	30.60	1	1,709	0.06%
2020/03/27	3	30.82	10	30.80	30.75	-7	1,692	-0.41%
2020/03/25	15	30.62	6	30.44	30.55	9	1,703	0.53%
2020/03/24	31	29.75	17	29.74	29.85	14	1,693	0.83%
2020/03/23	2	28.20	0	0.00	28.40	2	1,683	0.12%
2020/03/20	4	29.10	4	29.15	28.90	0	1,691	0.00%
2020/03/19	10	27.38	30	27.56	27.95	-20	1,652	-1.21%
2020/03/18	1	28.70	111	29.00	28.60	-110	1,599	-6.88%	大賣/鉅額交易
2020/03/17	0	0.00	1	29.30	29.15	-1	1,556	-0.06%
2020/03/16	13	29.83	0	0.00	29.60	13	1,515	0.86%
2020/03/13	7	28.64	0	0.00	28.80	7	1,460	0.48%
2020/03/12	4	31.35	0	0.00	30.80	4	1,398	0.29%
2020/03/10	2	32.40	0	0.00	32.90	2	1,327	0.15%
2020/03/09	8	33.01	0	0.00	32.80	8	1,335	0.60%
2020/03/06	2	33.43	0	0.00	33.50	2	1,297	0.15%
2020/03/05	2	33.65	0	0.00	33.70	2	1,282	0.16%
2020/03/04	1	33.55	1	33.80	33.60	0	1,287	0.00%
2020/03/03	3	33.40	15	33.30	33.60	-12	1,275	-0.94%
2020/03/02	2	33.10	0	0.00	33.35	2	1,265	0.16%
2020/02/27	0	0.00	110	33.63	33.50	-110	1,305	-8.43%	大賣/鉅額交易
2020/02/26	3	33.80	1	34.00	33.80	2	1,288	0.16%
2020/02/25	11	34.17	25	34.20	34.20	-14	1,271	-1.10%
2020/02/24	12	33.96	0	0.00	34.00	12	1,272	0.94%
2020/02/21	0	0.00	1	34.35	34.35	-1	1,254	-0.08%
2020/02/20	59	34.17	0	0.00	34.00	59	1,251	4.71%
2020/02/19	32	34.20	1	34.15	34.20	31	1,257	2.46%
2020/02/18	10	33.70	0	0.00	33.80	10	1,256	0.80%
2020/02/17	0	0.00	2	34.00	33.90	-2	1,256	-0.16%
2020/02/14	0	0.00	1	33.95	34.05	-1	1,270	-0.08%
2020/02/13	1	34.00	6	33.85	33.90	-5	1,276	-0.39%
2020/02/12	20	33.66	0	0.00	33.65	20	1,282	1.56%
2020/02/11	3	33.65	0	0.00	33.65	3	1,296	0.23%
2020/02/10	3	33.50	3	33.68	33.65	0	1,299	0.00%
2020/02/07	0	0.00	1	33.90	33.90	-1	1,302	-0.08%
2020/02/06	0	0.00	4	34.14	34.20	-4	1,298	-0.31%
2020/02/05	3	33.58	2	33.50	33.70	1	1,301	0.08%
2020/02/04	4	33.15	3	33.62	34.00	1	1,292	0.08%
2020/02/03	2	33.35	3	33.45	33.50	-1	1,312	-0.08%
2020/01/31	2	33.45	2	33.75	33.80	0	1,308	0.00%
2020/01/30	2	33.45	1	33.45	33.50	1	1,308	0.08%
2020/01/17	0	0.00	15	34.22	34.30	-15	1,262	-1.19%
2020/01/16	1	34.10	0	0.00	34.20	1	1,262	0.08%
2020/01/15	8	34.15	0	0.00	34.10	8	1,269	0.63%
2020/01/13	1	34.30	0	0.00	34.35	1	1,287	0.08%
2020/01/08	1	34.00	0	0.00	34.00	1	1,307	0.08%
2020/01/06	4	34.15	0	0.00	34.20	4	1,283	0.31%
2020/01/02	2	34.18	0	0.00	34.30	2	1,278	0.16%
2019/12/30	1	34.25	0	0.00	34.20	1	1,270	0.08%
2019/12/27	1	34.20	0	0.00	34.20	1	1,268	0.08%
2019/12/26	2	34.23	0	0.00	34.25	2	1,258	0.16%
2019/12/25	2	34.18	0	0.00	34.30	2	1,263	0.16%
2019/12/23	17	34.16	3	34.33	34.45	14	1,301	1.08%
2019/12/20	39	34.31	0	0.00	34.15	39	1,337	2.92%
2019/12/19	5	34.32	0	0.00	34.45	5	1,327	0.38%
2019/12/18	5	34.33	4	34.36	34.45	1	1,315	0.08%
2019/12/17	1	34.35	0	0.00	34.45	1	1,327	0.08%
2019/12/16	36	34.12	4	34.10	34.30	32	1,309	2.44%
2019/12/13	4	33.85	0	0.00	33.80	4	1,304	0.31%
2019/12/12	0	0.00	5	33.97	34.00	-5	1,295	-0.39%
2019/12/11	0	0.00	1	33.90	33.85	-1	1,310	-0.08%
2019/12/10	0	0.00	2	33.80	33.85	-2	1,324	-0.15%
2019/12/06	16	33.78	0	0.00	33.85	16	1,339	1.19%
2019/12/05	1	33.70	0	0.00	33.65	1	1,360	0.07%
2019/12/04	7	33.60	0	0.00	33.55	7	1,369	0.51%
2019/12/03	2	33.75	16	33.75	33.80	-14	1,362	-1.03%
2019/11/29	12	34.10	0	0.00	34.00	12	1,383	0.87%
2019/11/27	2	34.50	10	34.50	34.55	-8	1,395	-0.57%
2019/11/26	0	0.00	2	34.35	34.45	-2	1,407	-0.14%
2019/11/25	3	34.05	0	0.00	34.15	3	1,354	0.22%
2019/11/22	0	0.00	6.1	34.10	34.15	-6.1	1,390	-0.44%
2019/11/21	15	33.89	0	0.00	33.85	15	1,396	1.07%
2019/11/20	2	34.05	2	34.15	34.15	0	1,385	0.00%
2019/11/19	1	33.90	1	34.20	34.00	0	1,396	0.00%
2019/11/18	7	33.91	1	33.95	33.85	6	1,395	0.43%
2019/11/15	1	33.95	0	0.00	34.05	1	1,387	0.07%
2019/11/14	2	33.90	2	34.05	33.95	0	1,394	0.00%
2019/11/13	12	33.95	0	0.00	33.90	12	1,398	0.86%
2019/11/12	15	34.08	2	34.25	34.25	13	1,392	0.93%
2019/11/11	12	34.28	0	0.00	34.30	12	1,392	0.86%
2019/11/08	9	34.53	19	34.57	34.45	-10	1,389	-0.72%
2019/11/07	1	34.75	0.4	34.75	34.75	0.7	1,373	0.05%
2019/11/06	14	34.92	0	0.00	34.80	14	1,378	1.02%
2019/11/05	2	34.85	0	0.00	35.05	2	1,392	0.14%
2019/11/04	2	34.85	4	34.95	35.00	-2	1,404	-0.14%
2019/11/01	17	34.66	0	0.00	34.70	17	1,403	1.21%
2019/10/31	19	34.74	1	34.95	34.65	18	1,408	1.28%
2019/10/30	1	34.70	0	0.00	34.95	1	1,385	0.07%
2019/10/29	28	35.00	0	0.00	34.80	28	1,379	2.03%
2019/10/28	5	35.15	44	35.19	35.20	-39	1,360	-2.87%
2019/10/25	1	34.95	8	35.13	35.15	-7	1,362	-0.51%
2019/10/24	0	0.00	7	35.03	35.05	-7	1,361	-0.51%
2019/10/23	0	0.00	3	35.03	34.85	-3	1,378	-0.22%
2019/10/22	9	35.24	11	35.37	35.15	-2	1,382	-0.14%
2019/10/21	2	35.15	7	35.11	35.20	-5	1,387	-0.36%
2019/10/18	2	34.73	4	34.85	34.75	-2	1,377	-0.15%
2019/10/16	3.4	34.66	10	34.81	34.90	-6.6	1,373	-0.48%
2019/10/15	0	0.00	1	34.70	34.70	-1	1,427	-0.07%
2019/10/14	0	0.00	1	34.50	34.60	-1	1,456	-0.07%
2019/10/09	1	34.35	0	0.00	34.45	1	1,464	0.07%
2019/10/08	4	34.30	2	34.40	34.45	2	1,457	0.14%
2019/10/07	2	34.23	2	34.15	34.30	0	1,473	0.00%
2019/10/04	11	33.90	0	0.00	34.05	11	1,485	0.74%
2019/10/03	4	33.74	1	33.90	33.90	3	1,491	0.20%
2019/10/01	5	34.03	8	34.39	34.30	-3	1,501	-0.20%
2019/09/26	12.4	33.71	0	0.00	33.70	12.4	1,497	0.82%
2019/09/25	2	34.08	0	0.00	33.90	2	1,473	0.14%
2019/09/24	2	34.43	0	0.00	34.35	2	1,439	0.14%
2019/09/23	2	34.68	0	0.00	34.70	2	1,442	0.14%
2019/09/20	3	34.58	2	34.78	34.80	1	1,470	0.07%
2019/09/19	1	34.65	0	0.00	34.65	1	1,453	0.07%
2019/09/18	5	34.79	0	0.00	34.70	5	1,457	0.34%
2019/09/17	3	34.75	1	34.90	34.95	2	1,465	0.14%
2019/09/16	0	0.00	128	34.91	34.95	-128	1,488	-8.60%	大賣/鉅額交易
2019/09/10	0	0.00	4	34.86	34.70	-4	1,529	-0.26%
2019/09/09	5	34.85	2	34.93	34.80	3	1,546	0.19%
2019/09/06	1	34.45	0	0.00	34.65	1	1,554	0.06%
2019/09/05	80	34.50	3	34.43	34.35	77	1,553	4.96%
2019/09/04	20	34.35	1	34.35	34.25	19	1,540	1.23%
2019/09/03	1	33.95	2	34.13	33.95	-1	1,536	-0.07%
2019/09/02	2	33.88	0	0.00	33.90	2	1,537	0.13%
2019/08/30	5	33.95	0	0.00	34.05	5	1,540	0.32%
2019/08/29	8	33.73	0	0.00	33.65	8	1,551	0.52%
2019/08/28	7	33.94	0	0.00	33.90	7	1,544	0.45%
2019/08/27	5	34.10	8	34.05	34.20	-3	1,551	-0.19%
2019/08/26	8	34.51	0	0.00	34.40	8	1,531	0.52%
2019/08/22	0	0.00	13	35.05	35.20	-13	1,546	-0.84%
2019/08/21	0	0.00	25	34.86	34.75	-25	1,591	-1.57%
2019/08/20	17	34.72	0	0.00	34.55	17	1,589	1.07%
2019/08/19	19	34.80	0	0.00	34.80	19	1,582	1.20%
2019/08/13	10	34.05	0	0.00	33.90	10	1,594	0.63%
2019/08/07	0	0.00	4	33.79	33.75	-4	1,624	-0.25%
2019/08/06	2	33.23	0	0.00	33.40	2	1,628	0.12%
2019/08/05	5	33.93	9	34.05	33.85	-4	1,610	-0.25%
2019/08/02	5	34.45	0	0.00	34.40	5	1,607	0.31%
2019/08/01	3	34.95	0	0.00	34.95	3	1,625	0.18%
2019/07/31	8	35.43	0	0.00	35.30	8	1,648	0.49%
2019/07/30	1	35.70	20	35.85	35.70	-19	1,671	-1.14%
2019/07/29	0	0.00	86	35.68	35.80	-86	1,692	-5.08%
2019/07/26	0	0.00	1	35.75	35.60	-1	1,715	-0.06%
2019/07/25	22	35.55	1	35.95	35.60	21	1,732	1.21%
2019/07/24	2	35.65	141	35.70	35.60	-139	1,737	-8.00%	大賣/鉅額交易
2019/07/23	5	35.90	10	36.05	35.80	-5	1,756	-0.28%
2019/07/22	11	36.15	1	36.35	36.15	10	1,749	0.57%
2019/07/19	1	36.70	166	36.45	36.50	-165	1,754	-9.41%	大賣/鉅額交易
2019/07/18	3	36.37	95	36.55	36.45	-92	1,756	-5.24%
2019/07/17	15	36.40	0	0.00	36.50	15	1,749	0.86%
2019/07/16	1	39.40	41	39.33	39.40	-40	1,678	-2.38%
2019/07/15	0	0.00	1	39.45	39.35	-1	1,654	-0.06%
2019/07/12	9	39.20	0	0.00	39.15	9	1,643	0.55%
2019/07/11	10	39.30	10	39.17	39.30	0	1,639	0.00%
2019/07/10	5	38.75	0	0.00	38.80	5	1,629	0.31%
2019/07/05	3	38.65	0	0.00	38.90	3	1,678	0.18%
2019/07/04	1	38.60	0	0.00	38.80	1	1,704	0.06%
2019/07/03	2	38.70	0	0.00	38.75	2	1,715	0.12%
2019/07/02	10	38.75	0	0.00	39.00	10	1,716	0.58%
2019/07/01	2.5	38.67	0	0.00	38.65	2.5	1,743	0.14%
2019/06/27	2	39.98	53	39.78	39.75	-51	1,754	-2.91%
2019/06/26	0	0.00	2	40.30	40.20	-2	1,750	-0.11%
2019/06/25	0	0.00	5	40.10	40.25	-5	1,761	-0.28%
2019/06/24	0	0.00	1	39.90	40.00	-1	1,759	-0.06%
2019/06/21	1	38.60	4	38.83	39.05	-3	1,748	-0.17%
2019/06/20	3	38.60	3	39.40	38.50	0	1,752	0.00%
2019/06/19	3	38.45	5	38.79	39.00	-2	1,754	-0.11%
2019/06/18	11	38.21	12	38.61	38.60	-1	1,758	-0.06%
2019/06/17	6	38.18	9	38.43	38.55	-3	1,738	-0.17%
2019/06/14	3	38.30	0	0.00	38.00	3	1,736	0.17%
2019/06/13	0	0.00	100	38.83	38.65	-100	1,730	-5.78%
2019/06/12	0	0.00	7	38.79	38.75	-7	1,788	-0.39%
2019/06/06	0	0.00	6	38.67	38.65	-6	1,854	-0.32%
2019/06/05	754	38.47	5	38.72	38.65	749	1,854	40.38%	大買/鉅額交易
2019/06/04	0	0.00	2	38.53	38.50	-2	1,842	-0.11%
2019/05/31	4	38.55	4	38.60	38.90	0	1,882	0.00%
2019/05/30	3	38.40	0	0.00	38.15	3	1,883	0.16%
2019/05/28	0	0.00	1	37.90	38.40	-1	1,962	-0.05%
2019/05/23	0	0.00	88	38.03	38.05	-88	2,002	-4.39%
2019/05/22	231	38.00	1	37.65	38.00	230	2,025	11.36%	大買/鉅額交易
2019/05/21	6	38.00	26	37.71	38.00	-20	2,057	-0.97%
2019/05/20	1	37.40	0	0.00	37.35	1	2,045	0.05%
2019/05/17	2	37.15	2	37.35	37.10	0	2,068	0.00%
2019/05/16	15	37.07	0	0.00	37.35	15	2,074	0.72%
2019/05/15	0	0.00	12	37.08	36.95	-12	2,078	-0.58%
2019/05/14	20	36.58	9	36.65	36.60	11	2,099	0.52%
2019/05/13	5	36.82	0	0.00	36.80	5	2,084	0.24%
2019/05/10	3	37.15	0	0.00	37.20	3	2,092	0.14%
2019/05/08	0	0.00	1	37.90	37.80	-1	2,089	-0.05%
2019/05/07	53	37.45	0	0.00	37.75	53	2,059	2.57%
2019/05/06	3	36.90	10	37.17	37.20	-7	2,055	-0.34%
2019/05/03	0	0.00	182	37.05	37.35	-182	2,041	-8.92%	大賣/鉅額交易
2019/04/30	1	37.00	1	37.25	37.25	0	1,997	0.00%
2019/04/26	2	36.38	0	0.00	36.85	2	1,962	0.10%
2019/04/25	5	36.40	0	0.00	36.70	5	1,961	0.25%
2019/04/24	0	0.00	3	36.13	36.40	-3	1,961	-0.15%
2019/04/23	0	0.00	30	35.98	36.00	-30	1,957	-1.53%
2019/04/22	1	35.90	2	35.90	36.00	-1	1,961	-0.05%
2019/04/19	5	36.00	0	0.00	35.85	5	1,966	0.25%
2019/04/16	5	36.00	0	0.00	36.05	5	1,997	0.25%
2019/04/15	6	36.35	3	36.33	36.10	3	2,011	0.15%
2019/04/11	23	36.10	58	36.18	36.10	-35	1,986	-1.76%
2019/04/10	0	0.00	220	36.12	36.20	-220	1,953	-11.26%	大賣/鉅額交易
2019/04/08	1	36.00	1	36.05	36.20	0	1,916	0.00%
2019/04/03	1	35.80	305	35.88	35.85	-304	1,914	-15.88%	大賣/鉅額交易
2019/04/02	2	36.08	0	0.00	36.10	2	1,882	0.11%
2019/04/01	24	36.17	0	0.00	36.15	24	1,873	1.28%
2019/03/29	1	36.65	0	0.00	36.80	1	1,834	0.05%
2019/03/27	0	0.00	8	36.10	36.00	-8	1,812	-0.44%
2019/03/26	3	35.95	0	0.00	36.00	3	1,852	0.16%
2019/03/25	9	35.98	0	0.00	36.05	9	1,925	0.47%
2019/03/22	0	0.00	2	36.65	36.45	-2	1,906	-0.10%
2019/03/21	2	36.30	25	36.30	36.30	-23	1,902	-1.21%
2019/03/20	25	36.52	0	0.00	36.50	25	1,904	1.31%
2019/03/19	7	36.76	0	0.00	36.70	7	1,917	0.37%
2019/03/18	10	36.75	0	0.00	36.90	10	1,890	0.53%
2019/03/15	0	36.60	512	36.87	36.80	-512	1,880	-27.23%	大賣/鉅額交易
2019/03/14	13	36.77	443	36.57	36.45	-430	1,814	-23.69%	大賣/鉅額交易
2019/03/13	0	0.00	12	36.35	36.15	-12	1,770	-0.68%
2019/03/11	11	35.92	0	0.00	35.75	11	1,763	0.62%
2019/03/08	2.1	35.75	0	0.00	35.90	2.1	1,777	0.12%
2019/03/07	9	35.97	1	36.00	35.80	8	1,809	0.44%
2019/03/06	0	0.00	8	35.95	36.05	-8	1,775	-0.45%
2019/03/05	0	0.00	4	35.70	35.45	-4	1,754	-0.23%
2019/03/04	3	35.85	9	35.62	35.80	-6	1,743	-0.34%
2019/02/21	6	34.67	0	0.00	34.75	6	1,585	0.38%
2019/02/20	4	34.75	0	0.00	34.75	4	1,553	0.26%
2019/02/18	0	0.00	1.2	35.24	34.90	-1.2	1,514	-0.08%
2019/02/15	1	34.55	3	34.87	34.90	-2	1,497	-0.13%
2019/02/14	10	34.61	0	0.00	34.50	10	1,491	0.67%
2019/02/12	0	0.00	2	34.90	34.90	-2	1,453	-0.14%
2019/02/11	2	35.28	0	0.00	35.05	2	1,450	0.14%
2019/01/28	0	0.00	13	35.25	35.15	-13	1,417	-0.92%
2019/01/25	2	35.00	4	35.65	35.10	-2	1,419	-0.14%
2019/01/24	0	0.00	7	35.47	35.65	-7	1,396	-0.50%
2019/01/23	0.5	35.25	22	35.27	35.40	-21.5	1,405	-1.53%
2019/01/22	2	35.40	0	0.00	35.40	2	1,405	0.14%
2019/01/18	0	0.00	16	35.18	34.90	-16	1,439	-1.11%
2019/01/17	47	34.78	0	0.00	34.75	47	1,442	3.26%
2019/01/11	4	34.63	0	0.00	34.70	4	1,480	0.27%
2019/01/10	0	0.00	1	34.95	34.75	-1	1,484	-0.07%
2019/01/04	4	33.88	0	0.00	33.90	4	1,530	0.26%
2019/01/03	2	33.85	0	0.00	34.05	2	1,595	0.13%
2019/01/02	13	33.84	10	33.80	33.85	3	1,639	0.18%
2018/12/25	26	34.12	0	0.00	33.90	26	1,700	1.53%
2018/12/24	15	34.86	0	0.00	34.65	15	1,715	0.87%
2018/12/22	6	35.25	10	35.20	35.25	-4	1,712	-0.23%
2018/12/20	1	35.90	1	35.40	35.55	0	1,781	0.00%
2018/12/19	187	35.89	7	35.85	35.90	180	1,790	10.05%	大買/鉅額交易
2018/12/18	31	35.42	38	35.93	35.60	-7	1,804	-0.39%
2018/12/17	10	34.70	0	0.00	34.90	10	1,829	0.55%
2018/12/13	10	34.39	10	34.64	35.00	0	1,837	0.00%
2018/12/12	4	34.25	15	34.17	34.20	-11	1,827	-0.60%
2018/12/10	9	33.55	0	0.00	33.60	9	1,862	0.48%
2018/12/07	2	33.35	0	0.00	33.50	2	1,902	0.11%
2018/12/06	150	33.29	17	33.25	33.30	133	1,929	6.89%	大買/鉅額交易
2018/11/29	5	33.60	6	33.45	33.50	-1	1,888	-0.05%
2018/11/23	16	33.70	1	34.00	34.00	15	1,911	0.78%
2018/11/19	1	34.00	0	0.00	34.00	1	2,033	0.05%
2018/11/12	8	34.49	20	34.45	34.50	-12	2,047	-0.59%
2018/11/08	0	0.00	1	34.35	34.45	-1	2,035	-0.05%
2018/11/06	40	34.20	21	33.87	33.85	19	2,026	0.94%
2018/10/29	5	32.89	0	0.00	33.10	5	2,000	0.25%
2018/10/26	16	32.94	0	0.00	32.85	16	1,987	0.81%
2018/10/25	14	32.77	0	0.00	32.80	14	1,973	0.71%
2018/10/24	2	33.25	70	33.50	33.25	-68	1,996	-3.41%
2018/10/19	0	0.00	52	33.46	33.50	-52	1,970	-2.64%
2018/10/17	10	33.27	0	0.00	33.35	10	1,989	0.50%
2018/10/16	34	33.22	0	0.00	33.30	34	1,974	1.72%
2018/10/15	0	0.00	16	33.23	33.15	-16	1,968	-0.81%
2018/10/12	215	33.59	4	34.15	34.55	211	1,947	10.83%	大買/鉅額交易
2018/10/11	17	34.00	1	34.50	33.25	16	1,945	0.82%
2018/10/09	1	36.35	25	35.84	36.30	-24	1,906	-1.26%
2018/10/08	0	0.00	187	35.04	35.15	-187	1,878	-9.96%	大賣/鉅額交易
2018/10/05	34	34.99	0	0.00	35.20	34	1,871	1.82%
2018/10/04	3	35.38	73	35.27	35.60	-70	1,850	-3.78%
2018/10/01	1	37.15	2	36.80	36.80	-1	1,804	-0.06%
2018/09/28	0	0.00	2	37.10	37.25	-2	1,806	-0.11%
2018/09/27	0	0.00	100	36.83	36.90	-100	1,777	-5.63%
2018/09/26	0	0.00	41	36.70	36.70	-41	1,733	-2.37%
2018/09/25	3	37.00	596	37.04	36.80	-593	1,727	-34.32%	大賣/鉅額交易
2018/09/21	3	36.70	105	37.94	37.95	-102	1,674	-6.09%	大賣/鉅額交易
2018/09/18	0	0.00	2.5	35.50	35.55	-2.5	1,571	-0.16%
2018/09/17	0	0.00	178	35.67	35.55	-178	1,557	-11.43%	大賣/鉅額交易
2018/09/14	2	35.95	0	0.00	36.15	2	1,544	0.13%
2018/09/13	0	0.00	231	35.59	35.85	-231	1,526	-15.13%	大賣/鉅額交易
2018/09/12	0	0.00	695	34.96	35.00	-695	1,488	-46.69%	大賣/鉅額交易
2018/09/10	0	0.00	295	34.46	34.40	-295	1,484	-19.87%	大賣/鉅額交易
2018/09/07	0	0.00	35	34.40	34.40	-35	1,505	-2.33%
2018/09/06	0	0.00	128	34.70	34.55	-128	1,528	-8.37%	大賣/鉅額交易
2018/09/04	0	0.00	10	34.95	35.10	-10	1,537	-0.65%
2018/09/03	2	35.20	0	0.00	35.25	2	1,546	0.13%
2018/08/31	0	0.00	50	35.52	35.75	-50	1,545	-3.23%
2018/08/29	0	0.00	1	35.35	35.40	-1	1,547	-0.06%
2018/08/28	0	0.00	1	35.50	35.60	-1	1,557	-0.06%
2018/08/27	0	0.00	4	35.18	35.55	-4	1,554	-0.26%
2018/08/24	1	33.90	0	0.00	34.05	1	1,526	0.07%
2018/08/22	0	0.00	0	33.35	33.15	0	1,610	0.00%
2018/08/14	0	0.00	60	32.42	32.30	-60	1,671	-3.59%
2018/08/09	51	32.40	0	0.00	32.50	51	1,739	2.93%
2018/08/07	60	32.23	0	0.00	32.20	60	1,794	3.34%
2018/07/31	0	32.50	0	0.00	32.40	0	1,872	0.00%
2018/07/30	0	0.00	0.4	32.80	32.85	-0.4	1,848	-0.02%
2018/07/26	1	32.35	0	0.00	32.50	1	1,905	0.05%
2018/07/23	2	32.20	0	0.00	31.65	2	1,903	0.11%
2018/07/18	6	31.80	0	0.00	31.95	6	1,920	0.31%
2018/07/16	1	33.65	0	0.00	33.70	1	1,860	0.05%
2018/07/10	0	0.00	10	33.35	33.45	-10	1,868	-0.54%
2018/07/09	0.5	33.00	0	0.00	33.15	0.5	1,887	0.02%
2018/07/02	10	33.05	0	0.00	33.05	10	1,907	0.52%
2018/06/29	1	33.20	0	0.00	33.35	1	1,892	0.05%
2018/06/27	0	0.00	1	33.45	33.40	-1	1,855	-0.05%
2018/06/22	6	33.50	6	33.70	33.70	0	1,844	0.00%
2018/06/20	2	33.90	0	0.00	33.95	2	1,819	0.11%
2018/06/19	1	33.40	0	0.00	33.70	1	1,806	0.06%
2018/06/15	1	33.75	0	0.00	33.90	1	1,802	0.06%
2018/06/14	1	34.20	0	0.00	34.05	1	1,765	0.06%
2018/06/13	4	34.38	9	34.82	34.90	-5	1,738	-0.29%
2018/06/12	3	34.55	117	34.60	34.60	-114	1,752	-6.50%	大賣/鉅額交易
2018/06/11	7	34.94	0	0.00	34.70	7	1,725	0.41%
2018/06/08	2	35.45	0	0.00	35.50	2	1,697	0.12%
2018/06/06	1	36.00	2	35.65	36.00	-1	1,670	-0.06%
2018/06/05	0	0.00	1	35.40	35.65	-1	1,643	-0.06%
2018/06/04	0	0.00	9	35.05	35.30	-9	1,609	-0.56%
2018/06/01	0	0.00	20	34.29	34.40	-20	1,591	-1.26%
2018/05/24	5	33.70	1	33.70	33.85	4	1,426	0.28%
2018/05/23	5	33.80	0	0.00	33.70	5	1,407	0.36%
2018/05/22	2	34.00	1	34.05	34.00	1	1,393	0.07%
2018/05/21	8	34.26	3	34.30	34.00	5	1,366	0.37%
2018/05/18	7	34.14	2	34.05	34.15	5	1,352	0.37%
2018/05/17	0	0.00	9	33.45	33.50	-9	1,323	-0.68%
2018/05/16	1	33.10	0	0.00	33.50	1	1,303	0.08%
2018/05/15	1	32.95	7	33.26	33.20	-6	1,292	-0.46%
2018/05/14	0	0.00	4	32.95	32.95	-4	1,281	-0.31%
2018/05/11	10	33.05	6	32.95	32.95	4	1,254	0.32%
2018/05/10	0	0.00	4	33.48	33.35	-4	1,221	-0.33%
2018/05/07	0	0.00	10	32.85	32.75	-10	1,180	-0.85%
2018/05/04	19	32.82	0	0.00	32.50	19	1,159	1.64%
2018/05/03	1	33.45	0	0.00	33.45	1	1,109	0.09%
2018/05/02	0	0.00	5	34.11	34.20	-5	1,084	-0.46%
2018/04/27	1	32.90	0	0.00	33.25	1	1,045	0.10%
2018/04/24	0	0.00	6	33.21	33.05	-6	1,017	-0.59%
2018/04/23	0	0.00	6	33.00	33.05	-6	1,016	-0.59%
2018/04/20	0	0.00	54	32.99	33.00	-54	1,015	-5.32%
2018/04/19	0	0.00	2	33.05	32.90	-2	1,004	-0.20%
2018/04/18	11	32.59	0	0.00	32.60	11	998	1.10%
2018/04/17	0	0.00	16	32.57	32.65	-16	989	-1.62%
2018/04/16	26	32.59	0	0.00	32.60	26	985	2.64%
2018/04/13	78	32.75	0	0.00	32.70	78	988	7.89%
2018/04/12	2	32.38	0	0.00	32.45	2	989	0.20%
2018/04/11	67	32.37	23	32.59	32.40	44	988	4.45%
2018/04/10	2	32.18	0	0.00	32.25	2	974	0.21%
2018/04/09	0	0.00	54	32.28	32.45	-54	978	-5.52%
2018/04/03	7	31.93	0	0.00	31.80	7	964	0.73%
2018/04/02	7	32.01	1	32.25	32.05	6	972	0.62%
2018/03/31	5	32.15	1	32.25	32.10	4	986	0.41%
2018/03/30	1	32.20	8	32.20	32.15	-7	985	-0.71%
2018/03/29	8	32.30	25	32.27	32.10	-17	982	-1.73%
2018/03/28	4	32.00	0	0.00	32.10	4	958	0.42%
2018/03/27	0	0.00	7	32.14	32.15	-7	964	-0.73%
2018/03/22	50	32.10	0	0.00	32.15	50	1,054	4.74%
2018/03/21	93	31.86	12	32.06	32.15	81	1,054	7.68%
2018/03/20	107	31.68	0	0.00	31.70	107	1,056	10.12%	大買/鉅額交易
2018/03/19	32	31.75	0	0.00	31.70	32	1,058	3.02%
2018/03/15	2	31.18	0	0.00	31.35	2	1,025	0.19%
2018/03/14	7	31.14	0	0.00	31.35	7	1,028	0.68%
2018/03/08	1	30.65	0	0.00	30.75	1	1,079	0.09%
2018/03/07	8	30.85	0	0.00	30.65	8	1,083	0.74%
2018/03/06	3	30.90	0	0.00	31.15	3	1,074	0.28%
2018/03/05	10	30.98	0	0.00	30.80	10	1,292	0.77%
2018/03/02	10	31.26	4	31.20	31.30	6	1,307	0.46%
2018/03/01	4	31.43	0	0.00	31.70	4	1,311	0.30%
2018/02/27	18	31.58	1	31.90	31.90	17	1,316	1.29%
2018/02/23	0	0.00	1	31.50	31.35	-1	1,305	-0.08%
2018/02/21	0	0.00	7	30.92	31.20	-7	1,330	-0.53%
2018/02/08	0	0.00	8	30.74	30.85	-8	1,306	-0.61%
2018/02/07	1	30.35	0	0.00	30.25	1	1,314	0.08%
2018/02/06	21	30.33	11	30.20	30.30	10	1,305	0.77%
2018/02/05	6	31.48	39	31.50	31.55	-33	1,281	-2.58%
2018/02/02	0	0.00	31	32.15	32.00	-31	1,280	-2.42%
2018/01/31	2	32.05	0	0.00	32.45	2	1,281	0.16%
2018/01/30	3	32.57	0	0.00	32.50	3	1,275	0.24%
2018/01/29	0	0.00	2	32.65	32.75	-2	1,283	-0.16%
2018/01/25	0	0.00	6	32.75	32.80	-6	1,294	-0.46%
2018/01/23	102	32.64	0	0.00	32.75	102	1,287	7.92%	大買/鉅額交易
2018/01/22	48	32.63	0	0.00	32.70	48	1,285	3.73%
2018/01/18	30	32.35	2	32.45	32.30	28	1,283	2.18%
2018/01/12	20	32.46	2	32.48	32.50	18	1,260	1.43%
2018/01/11	2	32.15	0	0.00	32.15	2	1,263	0.16%
2018/01/10	125	32.28	3	32.40	32.40	122	1,277	9.55%	大買/鉅額交易
2018/01/09	24	32.15	6	32.18	32.25	18	1,276	1.41%
2018/01/08	530	31.98	3	31.97	32.10	527	1,275	41.32%	大買/鉅額交易
2018/01/04	5.1	31.50	8	31.53	31.60	-2.9	1,274	-0.23%
2018/01/03	0	0.00	6	31.45	31.50	-6	1,292	-0.46%