兆豐金 (2886)-群益金鼎-敦南券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.75
漲跌
▲0.30
漲幅
+0.76%
成交量
11,043張
產業
上市金融類股
3019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－群益金鼎-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	39.50	0.3	39.45	39.45	1.7	15,145	0.01%
2024/11/20	0.7	39.85	2	39.90	39.95	-1.3	15,061	-0.01%
2024/11/19	0	0.00	7	39.97	39.95	-7	15,147	-0.05%
2024/11/18	0	0.00	2	39.58	39.70	-2	15,085	-0.01%
2024/11/15	0	0.00	1	39.25	39.25	-1	14,972	-0.01%
2024/11/14	0.2	39.20	1	39.35	39.00	-0.8	15,087	-0.01%
2024/11/11	0	0.00	0.5	39.30	39.20	-0.5	15,591	0.00%
2024/11/08	0.5	39.35	2.4	39.19	39.10	-1.9	15,844	-0.01%
2024/11/07	2.2	39.21	5.4	39.25	39.10	-3.3	16,580	-0.02%
2024/11/06	0	39.30	0	0.00	39.00	0	17,622	0.00%
2024/11/04	1.6	38.98	1	39.25	39.35	0.6	18,571	0.00%
2024/11/01	3.2	38.66	0	0.00	38.65	3.2	18,927	0.02%
2024/10/30	0	0.00	1	39.20	39.30	-1	18,872	-0.01%
2024/10/29	0.1	39.01	0	0.00	39.10	0.1	18,971	0.00%
2024/10/28	0	0.00	0.1	39.05	39.25	-0.1	19,159	0.00%
2024/10/24	0.3	38.99	20	38.80	38.85	-19.7	19,752	-0.10%
2024/10/23	4.1	38.97	0	0.00	38.90	4.1	19,861	0.02%
2024/10/22	0.1	39.20	0	0.00	39.40	0.1	19,950	0.00%
2024/10/21	0.1	39.60	0	0.00	39.30	0.1	20,158	0.00%
2024/10/18	40.9	39.60	2	39.65	39.80	38.9	20,383	0.19%
2024/10/17	0	0.00	3	39.20	39.45	-3	20,642	-0.01%
2024/10/15	2	39.05	7	38.96	39.30	-5	20,842	-0.02%
2024/10/14	2	38.93	1	38.90	38.90	1	20,720	0.00%
2024/10/09	1	38.65	0	0.00	38.65	1	21,162	0.00%
2024/10/08	0	38.90	0	0.00	38.85	0	21,293	0.00%
2024/10/01	0	0.00	1	39.25	39.45	-1	21,343	0.00%
2024/09/30	0	0.00	1	39.55	39.30	-1	21,753	0.00%
2024/09/27	3	39.47	0	0.00	39.45	3	23,145	0.01%
2024/09/26	0	0.00	1	40.00	40.00	-1	23,169	0.00%
2024/09/25	4	39.70	2.1	39.83	39.85	1.9	23,164	0.01%
2024/09/24	0	0.00	1.2	39.68	39.80	-1.2	23,085	-0.01%
2024/09/23	1.4	39.55	2	39.60	39.70	-0.6	23,351	0.00%
2024/09/20	0	0.00	0	39.45	39.35	0	23,511	0.00%
2024/09/19	0	0.00	1	39.50	39.25	-1	23,589	0.00%
2024/09/18	0	39.40	0	0.00	39.40	0	23,874	0.00%
2024/09/16	1.9	39.20	1.1	39.20	39.35	0.8	24,192	0.00%
2024/09/13	0.7	39.03	0.3	39.10	39.15	0.4	24,321	0.00%
2024/09/12	0	0.00	1	39.10	39.00	-1	24,516	0.00%
2024/09/10	0	0.00	1	39.10	39.35	-1	24,452	0.00%
2024/09/09	6	38.53	1	39.00	39.10	5	24,216	0.02%
2024/09/06	3	38.60	1	38.60	38.90	2	24,125	0.01%
2024/09/05	0	0.00	1	38.40	38.55	-1	24,208	0.00%
2024/09/04	8	37.93	0	0.00	38.00	8	24,360	0.03%
2024/09/03	1.5	39.03	0	0.00	38.95	1.5	24,105	0.01%
2024/08/30	0.2	39.00	0	0.00	38.95	0.2	24,447	0.00%
2024/08/29	2.5	38.94	0	0.00	38.90	2.5	24,289	0.01%
2024/08/27	1	39.25	1	39.75	39.75	0	25,263	0.00%
2024/08/26	1	39.65	1	39.35	39.60	0	25,635	0.00%
2024/08/23	0.8	39.00	1	39.00	39.05	-0.2	25,951	0.00%
2024/08/22	1	38.75	0	0.00	39.00	1	26,074	0.00%
2024/08/21	3	38.60	2	38.95	38.90	1	26,341	0.00%
2024/08/20	4	38.84	0	0.00	39.00	4	26,135	0.02%
2024/08/19	0.4	39.01	0	0.00	38.65	0.4	26,069	0.00%
2024/08/16	0	0.00	2	39.00	39.00	-2	25,969	-0.01%
2024/08/15	5.1	38.84	0	0.00	38.35	5.1	25,694	0.02%
2024/08/13	4	38.63	1	38.55	38.70	3	25,234	0.01%
2024/08/12	0	0.00	1	39.30	39.40	-1	24,999	0.00%
2024/08/09	11	38.88	1	38.90	38.85	10	24,791	0.04%
2024/08/08	16.3	37.93	0.1	38.30	38.10	16.2	24,070	0.07%
2024/08/07	52.1	41.17	0	0.00	41.55	52.1	23,053	0.23%
2024/08/06	2	40.15	4.5	41.03	41.80	-2.5	22,570	-0.01%
2024/08/05	3	41.25	1	41.65	40.90	2	22,233	0.01%
2024/08/02	6	42.46	8.6	42.70	42.60	-2.6	21,976	-0.01%
2024/08/01	0	0.00	0.1	43.25	43.30	-0.1	22,020	0.00%
2024/07/30	8.2	42.71	0	0.00	42.75	8.2	22,026	0.04%
2024/07/29	0	0.00	4.3	43.24	43.30	-4.3	21,975	-0.02%
2024/07/26	5.1	42.40	0	0.00	42.70	5.1	21,776	0.02%
2024/07/23	0	0.00	2	42.75	42.75	-2	21,887	-0.01%
2024/07/22	0	0.00	10	41.89	42.45	-10	21,819	-0.05%
2024/07/19	1.1	42.09	0	0.00	42.25	1.1	21,813	0.00%
2024/07/18	0	0.00	23.1	42.59	42.75	-23.1	22,189	-0.10%
2024/07/16	0	0.00	1	41.90	41.85	-1	22,110	0.00%
2024/07/15	1	42.20	0	0.00	41.95	1	22,574	0.00%
2024/07/12	3	42.00	24	42.00	42.05	-21	22,829	-0.09%
2024/07/11	10	42.25	0	0.00	41.75	10	22,779	0.04%
2024/07/09	13	41.68	9	42.05	41.65	4	22,884	0.02%
2024/07/08	5	42.10	0	0.00	42.10	5	22,794	0.02%
2024/07/05	10	42.00	9	42.00	42.10	1	22,732	0.00%
2024/07/04	2.8	42.10	4	42.04	41.95	-1.2	22,580	-0.01%
2024/07/03	1	42.44	25	41.56	42.75	-24	22,215	-0.11%
2024/07/02	0	0.00	25.1	40.52	40.75	-25.1	20,779	-0.12%
2024/07/01	0	0.00	0.8	40.60	40.75	-0.8	20,721	0.00%
2024/06/28	1	40.40	2	40.58	40.40	-1	20,633	0.00%
2024/06/27	1	40.00	0	40.00	40.25	1	20,600	0.00%
2024/06/26	2	40.40	8	40.25	40.25	-6	20,273	-0.03%
2024/06/25	1	40.60	10	40.49	40.65	-9	19,986	-0.05%
2024/06/24	0.3	39.85	2	40.08	40.35	-1.7	19,613	-0.01%
2024/06/21	0.3	39.93	0	0.00	40.00	0.3	19,395	0.00%
2024/06/20	0.4	40.03	4	39.93	40.00	-3.6	19,042	-0.02%
2024/06/19	1	39.95	10.1	40.15	39.95	-9.1	19,032	-0.05%
2024/06/18	2	39.85	0	0.00	40.10	2	19,082	0.01%
2024/06/17	0	0.00	1	39.85	39.80	-1	19,251	-0.01%
2024/06/14	2	39.50	0	0.00	39.55	2	19,391	0.01%
2024/06/13	27	39.41	2	39.40	39.45	25	19,544	0.13%
2024/06/12	4	39.26	0	0.00	39.25	4	19,773	0.02%
2024/06/11	3	39.33	0	0.00	39.20	3	19,866	0.01%
2024/06/07	15.7	39.25	0.9	39.30	39.35	14.8	19,909	0.07%
2024/06/06	11	39.20	0.1	39.30	39.30	10.9	19,861	0.05%
2024/06/05	3.2	39.10	0	0.00	39.15	3.2	19,817	0.02%
2024/06/03	7.1	39.24	7	39.08	39.30	0.1	19,892	0.00%
2024/05/31	12.4	38.93	0	0.00	39.05	12.4	19,805	0.06%
2024/05/30	6.1	38.89	0	0.00	38.90	6.1	18,996	0.03%
2024/05/29	3	39.12	0.9	39.80	39.00	2.1	18,643	0.01%
2024/05/28	1.1	39.81	10	39.85	39.80	-9	18,178	-0.05%
2024/05/27	7	39.88	1	40.00	39.80	6	18,285	0.03%
2024/05/24	0.5	40.15	0	40.10	40.00	0.4	18,034	0.00%
2024/05/23	1	40.05	10.1	40.13	40.10	-9.1	18,019	-0.05%
2024/05/22	0.4	40.50	0	0.00	40.55	0.4	17,925	0.00%
2024/05/21	0	40.75	0.5	40.70	40.60	-0.5	17,914	0.00%
2024/05/20	0	0.00	1	40.70	40.80	-1	17,919	-0.01%
2024/05/17	2	40.80	0	0.00	40.85	2	17,850	0.01%
2024/05/16	0	0.00	4.1	41.19	40.80	-4.1	17,819	-0.02%
2024/05/15	0	0.00	1	40.80	40.85	-1	17,673	-0.01%
2024/05/14	2	40.53	0	0.00	40.50	2	17,719	0.01%
2024/05/13	0.2	40.95	7	40.95	41.05	-6.8	17,788	-0.04%
2024/05/10	0.3	40.75	0	0.00	40.95	0.3	17,739	0.00%
2024/05/09	1	40.55	0.1	40.65	40.65	0.9	17,745	0.01%
2024/05/08	0.9	41.07	2	41.10	41.10	-1.1	17,851	-0.01%
2024/05/07	0	0.00	1	40.95	40.95	-1	17,770	-0.01%
2024/05/06	0	0.00	25.3	41.05	41.15	-25.3	17,490	-0.14%
2024/05/03	1	40.05	1.1	40.20	40.05	-0.1	17,157	0.00%
2024/05/02	1	39.95	0	0.00	39.95	1	17,077	0.01%
2024/04/29	0.8	39.75	6.2	39.98	40.10	-5.3	16,832	-0.03%
2024/04/26	1.1	39.39	2	39.35	39.10	-0.9	16,610	-0.01%
2024/04/25	0.7	39.17	2	39.10	39.00	-1.4	16,611	-0.01%
2024/04/24	9.4	39.63	0	40.05	39.35	9.4	16,453	0.06%
2024/04/23	1	40.05	4	40.00	40.00	-3	16,372	-0.02%
2024/04/22	0	0.00	1	39.45	39.50	-1	16,309	-0.01%
2024/04/19	8.6	38.41	0	0.00	38.70	8.6	16,021	0.05%
2024/04/18	1	39.05	0	0.00	39.20	1	15,430	0.01%
2024/04/17	12	39.14	0.4	39.20	39.00	11.6	15,116	0.08%
2024/04/16	21.3	39.30	0	39.40	39.10	21.3	14,986	0.14%
2024/04/15	0	39.95	0	0.00	39.80	0	14,717	0.00%
2024/04/12	0	0.00	0.1	40.05	39.95	-0.1	14,705	0.00%
2024/04/11	0.2	40.18	0	0.00	40.15	0.2	14,626	0.00%
2024/04/10	0	0.00	1	40.60	40.50	-1	14,593	-0.01%
2024/04/09	1	40.35	1	40.25	40.40	0	14,693	0.00%
2024/04/08	0	0.00	25.3	39.76	40.00	-25.3	14,704	-0.17%
2024/04/03	8.2	39.88	0	0.00	39.75	8.2	14,680	0.06%
2024/04/02	0	0.00	0.1	40.50	40.30	-0.1	14,540	0.00%
2024/04/01	0	0.00	0	40.68	40.65	0	14,572	0.00%
2024/03/29	0	0.00	1	40.55	40.55	-1	14,511	-0.01%
2024/03/28	1	40.23	0	0.00	40.25	1	14,565	0.01%
2024/03/27	0.3	40.45	6	40.38	40.50	-5.7	14,727	-0.04%
2024/03/26	0	0.00	1.2	40.53	40.55	-1.2	15,005	-0.01%
2024/03/25	4	39.85	1	40.05	40.00	3	15,195	0.02%
2024/03/22	22	40.09	1.1	40.05	40.10	20.9	15,405	0.14%
2024/03/21	0	0.00	1.1	40.48	40.60	-1.1	15,569	-0.01%
2024/03/20	1	40.35	0	40.35	40.15	1	15,648	0.01%
2024/03/19	2	40.25	0	40.35	40.20	2	15,610	0.01%
2024/03/15	0	40.65	3.9	40.52	40.90	-3.9	15,449	-0.02%
2024/03/14	0	0.00	4	40.78	40.90	-4	15,200	-0.03%
2024/03/13	0.3	39.90	13.2	40.29	40.40	-12.9	15,074	-0.09%
2024/03/12	1	39.75	0	0.00	39.95	1	14,927	0.01%
2024/03/11	2	39.90	11.1	39.94	39.80	-9.1	14,916	-0.06%
2024/03/08	0	0.00	26.1	39.69	39.90	-26.1	14,852	-0.18%
2024/03/07	0.1	39.35	5.3	39.21	39.30	-5.2	14,753	-0.04%
2024/03/06	0	0.00	15.5	39.40	39.40	-15.5	14,805	-0.10%
2024/03/05	0	0.00	1	39.15	39.05	-1	15,071	-0.01%
2024/03/04	0	0.00	1	38.80	38.80	-1	15,081	-0.01%
2024/03/01	0.8	38.75	0	0.00	38.55	0.8	15,193	0.01%
2024/02/29	0	0.00	2	38.50	38.70	-2	15,352	-0.01%
2024/02/27	1	38.20	0	0.00	38.20	1	15,108	0.01%
2024/02/26	0.1	38.30	2	38.30	38.15	-1.9	15,073	-0.01%
2024/02/23	1.1	38.32	0	0.00	38.30	1.1	15,106	0.01%
2024/02/21	0	0.00	0.2	38.50	38.35	-0.2	15,496	0.00%
2024/02/20	1	38.55	0	0.00	38.60	1	15,621	0.01%
2024/02/19	0	0.00	1	38.25	38.40	-1	15,715	-0.01%
2024/02/16	1.2	37.91	1.2	38.06	37.90	0	15,935	0.00%
2024/02/15	0.1	37.90	0	0.00	37.80	0.1	15,919	0.00%
2024/02/05	1.6	37.75	0	0.00	37.60	1.6	15,773	0.01%
2024/02/02	0.1	37.85	1.5	37.82	37.90	-1.4	15,618	-0.01%
2024/02/01	0.7	37.75	1	37.75	37.90	-0.3	15,619	0.00%
2024/01/31	9.5	37.65	4.1	37.66	37.65	5.4	15,520	0.04%
2024/01/30	3	38.00	0	0.00	37.90	3	15,321	0.02%
2024/01/29	0.1	38.40	1	38.35	38.35	-0.9	15,388	-0.01%
2024/01/25	2.1	37.88	0	0.00	37.80	2.1	15,589	0.01%
2024/01/24	2	37.90	0	0.00	37.85	2	15,625	0.01%
2024/01/23	0	38.00	0	0.00	37.85	0	15,667	0.00%
2024/01/22	1.2	38.05	2	38.08	38.10	-0.9	15,724	-0.01%
2024/01/19	1.1	37.81	0	0.00	37.90	1.1	15,657	0.01%
2024/01/18	0	37.55	6.9	37.64	37.80	-6.9	15,700	-0.04%
2024/01/17	17.4	37.80	1	38.19	37.30	16.4	15,688	0.10%
2024/01/16	1	38.40	0.1	38.75	38.60	0.9	15,125	0.01%
2024/01/15	0	0.00	3	39.10	38.90	-3	15,031	-0.02%
2024/01/11	0	39.30	0	0.00	39.20	0	15,369	0.00%
2024/01/10	0	0.00	0	39.15	39.35	0	15,431	0.00%
2024/01/09	0	0.00	0	39.35	39.45	0	15,441	0.00%
2024/01/08	0	0.00	2.1	39.33	39.45	-2.1	15,490	-0.01%
2024/01/05	1	38.80	0.3	39.00	38.95	0.8	15,419	0.00%
2024/01/03	0.8	38.89	0	0.00	38.65	0.8	16,112	0.01%
2024/01/02	0	0.00	0.2	39.20	39.30	-0.2	16,065	0.00%
2023/12/29	3	39.00	0	0.00	39.20	3	16,218	0.02%
2023/12/28	0	0.00	1.4	39.03	39.20	-1.4	16,447	-0.01%
2023/12/27	1.5	38.97	0	0.00	39.00	1.5	16,501	0.01%
2023/12/26	1	38.80	3	38.78	38.80	-2	16,510	-0.01%
2023/12/25	2.5	38.59	0	38.50	38.80	2.5	16,545	0.02%
2023/12/22	0.1	38.30	0	0.00	38.35	0.1	16,552	0.00%
2023/12/21	8.1	38.33	0	0.00	38.30	8.1	16,414	0.05%
2023/12/20	15.1	38.78	2	38.75	38.75	13.1	16,221	0.08%
2023/12/19	2	39.00	4.2	39.16	39.15	-2.2	15,937	-0.01%
2023/12/18	1	39.25	2	39.50	39.05	-1	15,851	-0.01%
2023/12/15	0.1	39.50	24	39.47	39.35	-23.9	15,632	-0.15%
2023/12/14	0	0.00	17	39.40	39.55	-17	15,426	-0.11%
2023/12/13	2.1	38.94	3	39.20	38.90	-0.9	15,271	-0.01%
2023/12/11	2.7	39.04	1.1	38.87	38.90	1.6	15,738	0.01%
2023/12/08	1	39.00	12	39.06	39.25	-11	15,673	-0.07%
2023/12/07	6	39.10	1	39.40	39.00	5	15,646	0.03%
2023/12/06	1	39.20	7	39.29	39.50	-6	15,568	-0.04%
2023/12/05	0	38.80	1	38.85	38.95	-1	15,451	-0.01%
2023/12/04	0	0.00	12.6	38.92	39.00	-12.6	15,441	-0.08%
2023/12/01	5.1	38.78	0.5	38.90	38.65	4.6	15,390	0.03%
2023/11/30	0	0.00	0	39.40	39.50	0	15,252	0.00%
2023/11/29	0.3	39.55	0	0.00	39.15	0.3	14,752	0.00%
2023/11/28	0	0.00	60	39.75	39.65	-60	14,596	-0.41%
2023/11/27	0	0.00	10	39.95	39.50	-10	14,793	-0.07%
2023/11/24	1.7	39.65	0	0.00	39.50	1.7	14,710	0.01%
2023/11/22	0	0.00	2	39.60	39.85	-2	14,889	-0.01%
2023/11/21	6	39.62	10.2	39.76	39.85	-4.2	14,979	-0.03%
2023/11/17	2	39.43	2.9	39.15	39.20	-0.9	14,847	-0.01%
2023/11/16	3	39.15	7	39.20	39.20	-4	14,951	-0.03%
2023/11/15	0.1	38.60	3	38.78	38.90	-3	14,922	-0.02%
2023/11/14	1.1	38.45	2	38.40	38.55	-0.9	14,816	-0.01%
2023/11/10	0.9	38.40	1	38.50	38.40	-0.1	15,575	0.00%
2023/11/09	1	38.70	0	0.00	38.60	1	15,772	0.01%
2023/11/08	0	0.00	5.7	38.56	38.60	-5.7	16,081	-0.04%
2023/11/07	5	38.42	1	38.60	38.60	4	16,234	0.02%
2023/11/06	0	0.00	1.1	38.50	38.55	-1.1	16,788	-0.01%
2023/11/03	1	38.00	4.2	38.16	38.25	-3.2	17,039	-0.02%
2023/11/02	3	37.47	1.2	37.77	37.80	1.8	17,100	0.01%
2023/11/01	1.1	36.47	0	0.00	36.65	1.1	17,099	0.01%
2023/10/31	0	36.75	0	0.00	36.70	0	17,296	0.00%
2023/10/30	1	36.65	0	0.00	36.55	1	17,622	0.01%
2023/10/27	0	0.00	5	36.58	36.95	-5	17,666	-0.03%
2023/10/26	2.1	36.39	81	36.49	36.40	-78.9	17,770	-0.44%
2023/10/25	3.5	36.87	1	37.10	36.85	2.5	17,731	0.01%
2023/10/24	3.5	37.01	0.9	37.00	37.25	2.6	17,783	0.01%
2023/10/23	1.1	37.21	3	37.10	37.10	-1.9	17,845	-0.01%
2023/10/20	6.9	37.59	101	37.59	37.50	-94.1	17,753	-0.53%	大賣/
2023/10/19	2	38.60	0	0.00	38.35	2	17,724	0.01%
2023/10/18	0	0.00	2.1	38.70	38.85	-2.1	17,835	-0.01%
2023/10/16	0	0.00	3.4	38.56	38.80	-3.4	18,266	-0.02%
2023/10/13	1.1	38.40	1	38.40	38.50	0.1	18,569	0.00%
2023/10/11	0	0.00	3.1	38.21	38.50	-3.1	18,805	-0.02%
2023/10/06	2	37.48	0	0.00	37.50	2	18,386	0.01%
2023/10/05	0.3	37.29	31.1	37.05	37.50	-30.8	18,464	-0.17%
2023/10/04	3.1	37.06	0	0.00	36.85	3.1	18,375	0.02%
2023/10/03	1.4	37.77	1	37.65	37.65	0.4	18,307	0.00%
2023/10/02	1	37.85	3.1	37.35	37.60	-2.1	18,383	-0.01%
2023/09/28	12.2	37.71	5	37.69	37.70	7.2	18,603	0.04%
2023/09/27	0.1	37.65	0	0.00	37.70	0.1	18,683	0.00%
2023/09/26	10	37.70	0.1	37.80	37.85	9.9	18,699	0.05%
2023/09/22	0	0.00	0	37.60	37.80	0	18,886	0.00%
2023/09/21	1	37.40	0	0.00	37.40	1	19,132	0.01%
2023/09/20	6	37.83	0	0.00	37.85	6	19,056	0.03%
2023/09/19	2	37.90	0	0.00	37.80	2	19,041	0.01%
2023/09/18	23	37.60	0	37.70	37.85	23	19,458	0.12%
2023/09/15	17	37.42	1	37.50	37.55	16	19,904	0.08%
2023/09/14	2	37.25	1	37.30	37.50	1	20,118	0.00%
2023/09/13	2	36.48	3	36.50	36.60	-1	20,615	0.00%
2023/09/12	0	0.00	2	36.20	36.55	-2	21,369	-0.01%
2023/09/11	2	36.20	0	0.00	36.20	2	21,421	0.01%
2023/09/08	2.6	35.81	1	35.75	36.10	1.6	21,446	0.01%
2023/09/07	2	35.85	28.2	35.55	35.85	-26.2	21,518	-0.12%
2023/09/06	2	35.70	1	35.65	35.55	1	21,561	0.00%
2023/09/05	2	36.10	0	0.00	36.00	2	21,536	0.01%
2023/09/01	11.2	36.00	0	0.00	36.00	11.2	21,781	0.05%
2023/08/31	5.2	36.05	0.2	36.30	35.90	5	21,912	0.02%
2023/08/30	17.2	36.65	0	0.00	36.45	17.2	21,926	0.08%
2023/08/28	0	0.00	1	36.40	36.20	-1	22,043	0.00%
2023/08/25	2.1	35.77	0	0.00	35.65	2.1	23,055	0.01%
2023/08/24	0.1	35.95	1	35.40	35.85	-0.9	23,169	0.00%
2023/08/23	4.1	35.28	0	0.00	35.30	4.1	23,178	0.02%
2023/08/22	2.1	35.45	0	0.00	35.30	2.1	23,393	0.01%
2023/08/21	0.6	35.70	0	0.00	35.60	0.6	23,406	0.00%
2023/08/18	2	35.43	10	36.00	35.70	-8	23,507	-0.03%
2023/08/17	20.8	35.50	8	35.56	35.65	12.8	23,564	0.05%
2023/08/16	17.1	35.74	8.6	35.83	35.80	8.4	23,481	0.04%
2023/08/15	7.1	36.78	2	36.95	36.60	5.1	23,258	0.02%
2023/08/14	6.6	36.75	9	36.71	37.05	-2.4	23,301	-0.01%
2023/08/11	7.1	37.68	0	0.00	37.65	7.1	23,226	0.03%
2023/08/10	12	37.91	0	0.00	38.10	12	23,226	0.05%
2023/08/09	3	39.55	6	39.84	39.95	-3	22,699	-0.01%
2023/08/07	0	0.00	13	39.75	39.95	-13	22,204	-0.06%
2023/08/04	31	39.58	3	39.85	39.60	28	22,156	0.13%
2023/08/02	3	39.75	26	39.90	39.60	-23	22,017	-0.10%
2023/08/01	2	40.43	1	40.39	40.60	1	21,645	0.00%
2023/07/27	0	0.00	22	40.26	40.10	-22	21,291	-0.10%
2023/07/26	1	39.60	3	39.75	39.65	-2	21,117	-0.01%
2023/07/25	0.2	39.05	0	0.00	39.15	0.2	21,019	0.00%
2023/07/21	10	39.35	0	0.00	39.35	10	20,838	0.05%
2023/07/20	0	0.00	8.1	39.14	39.35	-8.1	20,622	-0.04%
2023/07/19	29	39.09	0.6	38.85	38.85	28.4	20,258	0.14%
2023/07/18	2	39.00	16	39.29	39.30	-14	19,941	-0.07%
2023/07/17	2	38.90	0	0.00	38.90	2	19,518	0.01%
2023/07/14	0	38.80	5.1	38.66	38.90	-5.1	19,445	-0.03%
2023/07/13	0.1	38.15	1	38.15	38.10	-0.9	19,291	0.00%
2023/07/10	12.2	36.99	0.3	37.03	36.85	11.9	19,130	0.06%
2023/07/07	5	37.00	0	0.00	37.30	5	18,927	0.03%
2023/07/06	9.8	37.47	0	0.00	37.45	9.8	18,779	0.05%
2023/07/05	0	0.00	2.2	38.41	38.25	-2.2	18,477	-0.01%
2023/07/04	1	38.35	0	0.00	38.50	1	18,339	0.01%
2023/07/03	0.7	38.20	2	38.30	38.30	-1.3	18,344	-0.01%
2023/06/30	0	0.00	7	38.47	38.20	-7	18,353	-0.04%
2023/06/29	3	38.53	2	38.40	38.55	1	18,106	0.01%
2023/06/28	0	0.00	5	37.85	37.95	-5	17,841	-0.03%
2023/06/27	1	37.55	4	37.65	37.55	-3	17,730	-0.02%
2023/06/26	0	0.00	3.8	37.68	37.75	-3.8	17,674	-0.02%
2023/06/21	0.1	37.45	0	0.00	37.75	0.1	17,161	0.00%
2023/06/20	10.5	37.05	45	37.06	37.45	-34.5	16,697	-0.21%
2023/06/19	3	36.52	0	0.00	37.00	3	16,116	0.02%
2023/06/16	5	37.19	2	36.80	36.80	3	15,447	0.02%
2023/06/15	43	37.32	0	0.00	37.40	43	14,684	0.29%
2023/06/13	0	0.00	3	37.92	37.75	-3	14,804	-0.02%
2023/06/12	2	37.80	6.5	37.88	37.65	-4.5	14,842	-0.03%
2023/06/09	0	0.00	3.2	37.62	37.65	-3.2	14,902	-0.02%
2023/06/08	0	0.00	2	37.15	37.30	-2	14,936	-0.01%
2023/06/07	0	0.00	7.1	36.95	37.00	-7.1	14,963	-0.05%
2023/06/06	3	36.68	0	0.00	36.50	3	14,914	0.02%
2023/06/02	0	0.00	1	35.85	36.10	-1	14,646	-0.01%
2023/06/01	1.7	35.74	0	0.00	35.85	1.7	14,499	0.01%
2023/05/31	3	35.83	0	0.00	35.80	3	14,471	0.02%
2023/05/30	0	0.00	48	36.15	36.20	-48	13,547	-0.35%
2023/05/29	1	36.15	12	36.12	36.20	-11	13,613	-0.08%
2023/05/26	3	35.78	2	36.00	36.15	1	13,663	0.01%
2023/05/25	2	35.58	0	0.00	36.20	2	13,443	0.01%
2023/05/24	1	35.60	0	0.00	35.90	1	13,268	0.01%
2023/05/23	1	35.90	1	36.20	36.20	0	13,034	0.00%
2023/05/19	1	36.15	12	36.08	36.00	-11	12,639	-0.09%
2023/05/18	45	35.60	3	35.78	35.95	42	12,805	0.33%
2023/05/17	0	0.00	5	35.54	35.60	-5	12,683	-0.04%
2023/05/16	0	0.00	24.1	34.84	35.15	-24.1	12,549	-0.19%
2023/05/15	0	0.00	3.1	34.64	34.50	-3.1	12,561	-0.03%
2023/05/12	6.2	34.43	0	0.00	34.30	6.2	12,592	0.05%
2023/05/11	0.1	34.70	1	35.05	34.80	-0.9	12,485	-0.01%
2023/05/10	4	34.61	7	34.68	34.80	-3	12,598	-0.02%
2023/05/08	2	34.35	1	34.40	34.30	1	12,549	0.01%
2023/05/05	2	34.25	0	34.20	34.25	2	12,587	0.02%
2023/05/04	1	34.35	13	34.36	34.30	-12.1	12,849	-0.09%
2023/05/03	0	0.00	14	34.14	34.15	-14	12,946	-0.11%
2023/05/02	0.1	34.05	0.4	34.10	34.10	-0.2	13,197	0.00%
2023/04/27	0	0.00	1	33.80	33.85	-1	13,802	-0.01%
2023/04/26	1	33.85	3	33.80	34.00	-2	13,872	-0.01%
2023/04/20	0	0.00	1	33.90	33.90	-1	14,036	-0.01%
2023/04/19	3	34.05	0	0.00	34.05	3	14,263	0.02%
2023/04/18	1.1	34.01	2	34.10	34.20	-0.9	14,198	-0.01%
2023/04/14	1	33.35	1	33.30	33.45	0	14,201	0.00%
2023/04/13	1	33.15	2	33.18	33.30	-1	14,120	-0.01%
2023/04/11	0	0.00	1	33.05	33.15	-1	14,175	-0.01%
2023/04/10	25	33.01	0	0.00	33.00	25	14,129	0.18%
2023/04/07	0	0.00	1	33.00	32.80	-1	14,130	-0.01%
2023/04/06	1.8	32.87	2	32.93	33.00	-0.2	14,133	0.00%
2023/03/31	0	0.00	1.1	32.90	33.00	-1.1	14,047	-0.01%
2023/03/30	0	0.00	5	32.80	32.70	-5	13,920	-0.04%
2023/03/29	1	32.70	0	0.00	32.80	1	13,958	0.01%
2023/03/27	1	32.90	6	33.10	33.05	-5	14,139	-0.04%
2023/03/24	1	32.95	2	33.00	33.10	-1	14,325	-0.01%
2023/03/23	0	0.00	3	32.88	33.15	-3	14,387	-0.02%
2023/03/22	5	32.70	2	32.65	32.70	3	14,542	0.02%
2023/03/21	0	0.00	13	32.33	32.20	-13	14,762	-0.09%
2023/03/20	1	31.90	5	31.95	32.00	-4	14,798	-0.03%
2023/03/17	13	31.81	28	31.99	31.75	-15	14,817	-0.10%
2023/03/16	10.2	31.60	17	31.79	31.65	-6.8	14,785	-0.05%
2023/03/15	21.2	32.18	2	32.10	32.00	19.2	14,750	0.13%
2023/03/14	7.4	32.17	0	0.00	32.10	7.4	14,753	0.05%
2023/03/13	3.5	32.47	0	0.00	32.55	3.5	14,625	0.02%
2023/03/10	6	32.69	2	32.75	32.65	4	14,645	0.03%
2023/03/09	6	32.98	0	0.00	32.95	6	14,749	0.04%
2023/03/08	6	33.40	0	0.00	33.30	6	15,331	0.04%
2023/03/07	0.1	33.20	1.4	33.13	33.15	-1.3	15,349	-0.01%
2023/03/06	4	32.88	17	32.86	32.95	-13	15,488	-0.08%
2023/03/03	10	32.83	0	0.00	32.80	10	15,532	0.06%
2023/03/02	4.3	33.19	0	33.40	32.95	4.3	15,707	0.03%
2023/03/01	0.8	33.20	6	33.10	33.70	-5.2	15,720	-0.03%
2023/02/24	2	33.20	1.1	33.44	33.30	0.9	15,527	0.01%
2023/02/23	5	33.69	0	0.00	33.65	5	15,376	0.03%
2023/02/22	0	0.00	2.3	33.57	33.80	-2.3	15,585	-0.02%
2023/02/21	0	0.00	1	33.75	33.65	-1	15,604	-0.01%
2023/02/16	1	33.40	1	33.60	33.40	0	16,297	0.00%
2023/02/15	0.7	33.35	4	33.29	33.40	-3.3	16,273	-0.02%
2023/02/14	0	33.40	2	33.55	33.55	-2	16,268	-0.01%
2023/02/10	0	32.60	1	32.50	32.60	-1	16,211	-0.01%
2023/02/08	4	32.09	1	32.05	32.15	3	16,434	0.02%
2023/02/07	0	0.00	2	32.15	32.25	-2	16,442	-0.01%
2023/02/06	2	32.20	11	32.33	32.10	-9	16,602	-0.05%
2023/02/03	7.4	32.49	1.1	32.47	32.45	6.3	16,761	0.04%
2023/02/02	5.1	32.39	3	32.57	32.85	2.1	16,812	0.01%
2023/02/01	12.9	32.04	9	32.50	32.60	3.9	16,658	0.02%
2023/01/31	3.1	32.10	10.1	32.39	31.95	-7	16,717	-0.04%
2023/01/30	1	32.55	5.1	33.14	32.60	-4.1	16,634	-0.02%
2023/01/17	0	0.00	0.1	32.00	32.00	-0.1	16,306	0.00%
2023/01/16	1	31.80	3	31.95	32.00	-2	16,381	-0.01%
2023/01/13	1	31.70	0.5	31.70	31.65	0.5	16,508	0.00%
2023/01/12	2	31.35	0	0.00	31.45	2	16,953	0.01%
2023/01/11	0.1	31.60	1.1	31.46	31.45	-1	17,110	-0.01%
2023/01/10	1	31.55	0	0.00	31.75	1	17,218	0.01%
2023/01/09	2	31.38	0	0.00	31.70	2	17,325	0.01%
2023/01/06	10.4	31.02	0	0.00	30.95	10.4	17,451	0.06%
2023/01/05	0.1	30.85	0.9	30.85	31.10	-0.8	17,784	0.00%
2023/01/04	2	30.35	0	0.00	30.40	2	17,687	0.01%
2023/01/03	1.2	30.35	0	30.50	30.50	1.1	17,997	0.01%
2022/12/30	0	0.00	3	30.53	30.35	-3	18,034	-0.02%
2022/12/29	3	30.25	0	0.00	30.25	3	18,080	0.02%
2022/12/28	1	30.50	0	0.00	30.50	1	18,140	0.01%
2022/12/26	0	0.00	1	30.70	30.70	-1	18,666	-0.01%
2022/12/22	0	0.00	2	30.85	30.85	-2	19,547	-0.01%
2022/12/21	1	30.50	0	0.00	30.50	1	20,038	0.00%
2022/12/20	2	30.63	1	30.65	30.65	1	20,406	0.00%
2022/12/19	1	30.55	0.5	30.70	30.65	0.5	20,429	0.00%
2022/12/16	2	30.83	0	0.00	30.80	2	20,388	0.01%
2022/12/13	2	30.78	0	0.00	30.80	2	20,352	0.01%
2022/12/09	0	0.00	0.1	31.20	31.15	-0.1	20,470	0.00%
2022/12/08	4	30.92	0	0.00	31.10	4	20,527	0.02%
2022/12/07	2	31.05	0	0.00	30.95	2	20,524	0.01%
2022/12/06	0	0.00	1.3	31.02	30.95	-1.3	20,487	-0.01%
2022/12/05	8.9	31.29	0	31.25	31.05	8.9	20,419	0.04%
2022/12/02	5	31.19	0	0.00	31.10	5	20,398	0.02%
2022/11/30	6	31.41	1.1	31.67	32.00	4.9	20,110	0.02%
2022/11/29	3	31.35	0	0.00	31.50	3	19,455	0.02%
2022/11/28	4	30.78	5	30.65	30.95	-1	19,341	-0.01%
2022/11/25	2	31.33	1	31.45	31.35	1	19,307	0.01%
2022/11/24	0	0.00	7	31.37	31.65	-7	19,324	-0.04%
2022/11/23	2	31.20	1	31.20	31.10	1	19,207	0.01%
2022/11/22	0	0.00	1	30.85	30.90	-1	19,133	-0.01%
2022/11/18	1	30.70	0	0.00	30.20	1	19,009	0.01%
2022/11/16	1.1	30.80	0	0.00	30.85	1.1	18,830	0.01%
2022/11/15	1	31.15	6	31.08	31.15	-5	18,676	-0.03%
2022/11/14	0.1	31.35	1.2	31.23	31.30	-1.1	18,526	-0.01%
2022/11/11	1	30.80	10	31.00	30.85	-9	18,307	-0.05%
2022/11/10	2	29.95	1	30.40	30.00	1	18,057	0.01%
2022/11/09	1	30.40	1	30.40	30.50	0	18,077	0.00%
2022/11/08	0	0.00	1	30.35	30.40	-1	18,099	-0.01%
2022/11/07	2	29.90	4	29.71	30.20	-2	18,153	-0.01%
2022/11/04	1.2	28.88	0	0.00	29.55	1.2	18,558	0.01%
2022/11/03	3	29.15	0	0.00	29.10	3	19,100	0.02%
2022/11/02	4.9	29.52	0	0.00	29.35	4.9	19,330	0.03%
2022/11/01	7.9	29.82	0	0.00	29.75	7.9	19,212	0.04%
2022/10/31	0	30.20	3	30.03	29.90	-3	19,108	-0.02%
2022/10/28	2	29.75	0	0.00	29.80	2	19,148	0.01%
2022/10/27	4	30.03	0.1	30.00	29.70	3.9	19,203	0.02%
2022/10/26	1	30.25	4.1	30.27	30.15	-3.1	19,123	-0.02%
2022/10/25	2	29.70	0	0.00	29.95	2	18,971	0.01%
2022/10/24	0	0.00	0	29.75	29.60	0	18,984	0.00%
2022/10/21	1	29.45	1	29.50	29.70	0	18,949	0.00%
2022/10/20	16.3	28.57	0.1	28.60	29.20	16.2	18,830	0.09%
2022/10/19	4.1	29.31	40.9	29.05	29.00	-36.8	18,464	-0.20%
2022/10/18	2.1	29.42	2	29.30	29.70	0.1	18,376	0.00%
2022/10/17	0	29.16	0.2	29.15	29.25	-0.1	18,298	0.00%
2022/10/14	13	29.68	2	29.50	29.40	11	18,135	0.06%
2022/10/13	9.2	29.81	4.2	29.99	29.75	5	17,917	0.03%
2022/10/12	12	30.10	0	0.00	30.25	12	17,555	0.07%
2022/10/11	3.3	30.14	1.2	30.08	30.05	2.1	17,569	0.01%
2022/10/07	9	31.01	0	0.00	31.00	9	17,288	0.05%
2022/10/06	0	0.00	0.1	31.00	31.35	-0.1	17,249	0.00%
2022/10/05	3	30.95	0	0.00	30.85	3	17,419	0.02%
2022/10/04	1	30.85	0	0.00	30.70	1	17,385	0.01%
2022/10/03	4.5	30.72	1.4	30.71	30.65	3.1	17,214	0.02%
2022/09/30	2	31.33	122.1	31.50	31.15	-120.1	16,923	-0.71%	大賣/鉅額交易
2022/09/29	130.1	31.92	2	31.60	31.80	128.1	16,572	0.77%	大買/鉅額交易
2022/09/28	4.5	31.83	0.3	31.75	31.95	4.2	16,247	0.03%
2022/09/27	8.9	32.63	0.2	33.05	32.45	8.7	15,819	0.06%
2022/09/26	2.2	33.46	0.2	33.60	33.35	2.1	15,591	0.01%
2022/09/23	3	33.88	0	34.05	33.90	3	15,564	0.02%
2022/09/22	6.2	33.71	0	0.00	33.65	6.2	15,719	0.04%
2022/09/21	3.3	34.35	0	0.00	34.25	3.3	15,675	0.02%
2022/09/20	0	0.00	0	34.75	34.45	0	15,555	0.00%
2022/09/19	3	34.55	0	0.00	34.45	3	15,640	0.02%
2022/09/16	2.1	34.60	0	0.00	34.50	2.1	15,802	0.01%
2022/09/15	5	34.55	0	0.00	34.55	5	15,945	0.03%
2022/09/14	2	34.78	0	0.00	34.75	2	16,493	0.01%
2022/09/13	27.1	35.07	2	35.60	35.05	25.1	17,128	0.15%
2022/09/12	1	35.55	0.3	35.45	35.55	0.7	17,740	0.00%
2022/09/08	21	34.90	3	35.00	35.00	18	18,634	0.10%
2022/09/07	41	34.93	1	35.00	34.95	40	18,810	0.21%
2022/09/06	103	35.28	1.5	35.33	35.35	101.5	19,000	0.53%	大買/鉅額交易
2022/09/05	2	34.90	0	0.00	35.30	2	19,127	0.01%
2022/09/02	2	35.08	0	0.00	35.00	2	19,485	0.01%
2022/09/01	1.8	35.22	2	35.30	35.15	-0.2	19,537	0.00%
2022/08/31	10	35.40	11	35.42	35.90	-1	19,580	-0.01%
2022/08/30	12.5	35.39	0	0.00	35.45	12.5	19,466	0.06%
2022/08/29	2	35.48	2	35.60	35.50	0	19,511	0.00%
2022/08/26	0	0.00	0.1	35.80	35.85	-0.1	19,708	0.00%
2022/08/25	3	35.30	0	0.00	35.55	3	19,814	0.02%
2022/08/24	86.1	35.20	0	0.00	35.10	86.1	19,915	0.43%
2022/08/23	4.2	35.33	0	0.00	35.20	4.2	20,507	0.02%
2022/08/22	0	0.00	1	35.75	35.80	-1	20,648	0.00%
2022/08/19	4	35.80	0	0.00	35.80	4	20,714	0.02%
2022/08/18	43	35.65	0	0.00	36.05	43	20,785	0.21%
2022/08/17	100	35.65	0	0.00	35.75	100	20,909	0.48%
2022/08/16	92.1	35.61	0	0.00	35.80	92.1	20,895	0.44%
2022/08/15	101	35.65	4.1	35.65	35.60	97	21,009	0.46%	大買/
2022/08/12	2	35.68	0	0.00	35.70	2	21,088	0.01%
2022/08/11	6	35.88	4.1	35.87	35.80	1.9	21,153	0.01%
2022/08/10	3	37.20	1	37.15	37.20	2	20,871	0.01%
2022/08/09	1	36.20	12	36.75	36.90	-11	20,432	-0.05%
2022/08/08	1	35.95	3	35.95	36.00	-2	20,328	-0.01%
2022/08/05	0	0.00	1	36.05	35.85	-1	20,596	-0.01%
2022/08/04	1	35.50	5	35.80	35.65	-4	20,844	-0.02%
2022/08/03	0	0.00	1	35.75	35.60	-1	20,975	0.00%
2022/08/02	2	35.65	1	35.55	35.70	1	21,221	0.00%
2022/08/01	0	0.00	3	35.45	35.55	-3	21,482	-0.01%
2022/07/29	1	35.25	11	35.80	35.40	-10	21,867	-0.05%
2022/07/28	20	35.62	0	0.00	35.60	20	22,055	0.09%
2022/07/27	0	0.00	3	35.03	35.15	-3	22,041	-0.01%
2022/07/26	2.1	34.27	0	0.00	34.60	2.1	22,016	0.01%
2022/07/22	0.1	34.70	0	0.00	34.90	0.1	22,258	0.00%
2022/07/21	5	34.00	0	0.00	34.45	5	22,434	0.02%
2022/07/20	6	34.32	0	0.00	34.15	6	22,622	0.03%
2022/07/18	0	0.00	0	34.05	34.15	0	23,120	0.00%
2022/07/15	3	34.07	0	0.00	33.90	3	23,350	0.01%
2022/07/14	2	34.75	1	34.95	34.55	1	23,643	0.00%
2022/07/13	8	34.42	10.1	34.94	34.85	-2.1	23,883	-0.01%
2022/07/12	2	33.40	0	0.00	33.45	2	24,119	0.01%
2022/07/11	1.1	34.46	1	34.45	34.30	0.1	24,310	0.00%
2022/07/08	2	35.05	0	0.00	35.05	2	24,688	0.01%
2022/07/07	9	35.03	0	0.00	35.15	9	24,896	0.04%
2022/07/06	0.3	35.30	5	35.20	35.20	-4.8	24,949	-0.02%
2022/07/04	0	0.00	1	35.85	35.75	-1	25,235	0.00%
2022/07/01	0	0.00	1	35.30	35.25	-1	25,807	0.00%
2022/06/30	1.6	35.44	0	0.00	35.30	1.6	25,991	0.01%
2022/06/29	4	35.80	0	0.00	35.70	4	26,007	0.02%
2022/06/28	0	0.00	1	36.30	36.35	-1	26,076	0.00%
2022/06/27	1	36.50	2.1	36.50	36.20	-1.1	26,224	0.00%
2022/06/24	0.1	36.05	0	0.00	36.15	0.1	26,116	0.00%
2022/06/23	0.3	35.50	0.3	36.05	35.35	0	26,141	0.00%
2022/06/22	6	35.55	0	0.00	35.40	6	25,980	0.02%
2022/06/21	0.2	35.78	1	35.50	35.60	-0.9	25,464	0.00%
2022/06/20	3	35.10	6	35.30	34.60	-3	25,138	-0.01%
2022/06/17	16.1	35.49	6.2	35.47	35.30	9.9	24,571	0.04%
2022/06/16	1	36.15	3	36.18	36.15	-2	23,715	-0.01%
2022/06/15	7	36.14	0.2	36.45	36.20	6.8	23,985	0.03%
2022/06/14	0.1	36.90	1	36.65	36.90	-0.9	24,039	0.00%
2022/06/13	1.1	36.22	1.2	36.38	36.50	-0.1	24,410	0.00%
2022/06/10	2	37.05	0	0.00	37.10	2	24,131	0.01%
2022/06/09	5.3	37.16	0	0.00	37.15	5.3	24,116	0.02%
2022/06/08	1	37.60	0	0.00	37.70	1	23,909	0.00%
2022/06/07	2	37.65	1	37.65	37.70	1	24,006	0.00%
2022/06/06	3.1	37.60	4.4	37.78	37.80	-1.4	23,969	-0.01%
2022/06/02	0	0.00	1	38.05	37.90	-1	24,002	0.00%
2022/06/01	8	38.32	3	38.45	38.20	5	24,290	0.02%
2022/05/31	2	38.15	1	38.10	38.75	1	24,270	0.00%
2022/05/30	0.3	38.12	2	38.40	38.45	-1.7	23,672	-0.01%
2022/05/27	1	37.80	4	37.81	37.95	-3	23,513	-0.01%
2022/05/26	3	37.42	0	0.00	37.30	3	23,592	0.01%
2022/05/25	2	37.35	3	37.47	37.60	-1	23,940	0.00%
2022/05/24	4.2	37.35	2	37.55	37.20	2.2	24,068	0.01%
2022/05/23	3	36.97	4	37.30	37.20	-1	24,135	0.00%
2022/05/20	1	36.70	4.9	36.89	37.10	-3.9	24,334	-0.02%
2022/05/19	3	36.55	2	36.80	36.60	1	24,357	0.00%
2022/05/18	1	37.25	1.1	37.51	37.50	-0.1	24,200	0.00%
2022/05/17	18	36.41	1	36.40	36.45	17	24,032	0.07%
2022/05/16	17.3	36.53	5	36.60	36.90	12.3	23,972	0.05%
2022/05/13	5.3	36.57	0	0.00	36.95	5.3	23,752	0.02%
2022/05/12	6.3	37.31	0	37.50	37.00	6.3	23,630	0.03%
2022/05/11	3.5	38.05	2	38.15	38.35	1.5	23,358	0.01%
2022/05/10	5.1	38.05	1	38.40	38.20	4.1	23,272	0.02%
2022/05/09	10.5	38.07	4	38.31	38.00	6.5	23,158	0.03%
2022/05/06	6.5	39.08	1	39.20	39.35	5.5	23,304	0.02%
2022/05/05	10	40.12	1.9	39.91	39.85	8.1	23,268	0.03%
2022/05/04	1	40.65	0.5	40.90	40.85	0.5	22,935	0.00%
2022/05/03	4.1	41.00	0	41.10	40.85	4.1	23,115	0.02%
2022/04/29	1	41.15	2	41.30	41.60	-1	23,151	0.00%
2022/04/28	2	40.98	1	40.90	41.00	1	23,189	0.00%
2022/04/27	3.2	41.74	0	0.00	41.60	3.2	22,990	0.01%
2022/04/26	2.1	42.00	5.5	41.73	41.95	-3.5	22,892	-0.02%
2022/04/25	6.1	41.20	5.1	41.41	41.55	1	22,814	0.00%
2022/04/22	2	40.88	4	40.75	41.55	-2	22,680	-0.01%
2022/04/21	10.6	41.01	3	41.08	41.00	7.6	22,660	0.03%
2022/04/20	2.2	41.57	15	41.10	41.75	-12.8	22,756	-0.06%
2022/04/19	9.1	41.54	1	42.15	41.50	8.1	22,593	0.04%
2022/04/18	6.8	41.85	67	41.57	41.90	-60.2	22,623	-0.27%
2022/04/15	4	43.00	5	43.00	42.85	-1	22,231	0.00%
2022/04/14	14.7	43.82	16	43.52	43.10	-1.4	22,188	-0.01%
2022/04/13	4	44.45	9.1	44.91	44.95	-5.1	21,917	-0.02%
2022/04/12	3.2	44.45	3.2	44.49	44.45	0	21,815	0.00%
2022/04/11	19	44.68	3	44.50	44.65	16	21,804	0.07%
2022/04/08	5.1	44.12	1	44.35	44.35	4.1	21,693	0.02%
2022/04/07	19.1	44.39	34	44.50	44.10	-14.9	21,521	-0.07%
2022/04/06	12.4	43.32	3	43.42	44.05	9.4	20,847	0.05%
2022/04/01	1	42.95	0.1	42.90	43.10	0.9	20,525	0.00%
2022/03/31	1	42.70	14.1	42.50	42.90	-13.1	20,361	-0.06%
2022/03/30	4.1	42.09	0.5	42.15	42.25	3.6	20,140	0.02%
2022/03/29	0	0.00	4	42.30	42.00	-4	20,062	-0.02%
2022/03/28	2	41.76	1.1	41.89	42.40	0.9	20,106	0.00%
2022/03/25	16	41.88	0.6	41.93	42.20	15.5	20,005	0.08%
2022/03/24	12	42.44	5	42.10	42.25	7	19,863	0.04%
2022/03/23	7	41.90	10	42.14	42.35	-3	20,104	-0.02%
2022/03/22	5	41.00	6.8	40.94	41.15	-1.8	19,934	-0.01%
2022/03/21	0	0.00	4	40.58	40.60	-4	19,757	-0.02%
2022/03/18	3	40.53	3.1	40.34	40.45	0	19,688	0.00%
2022/03/17	0	39.95	1.1	40.18	40.05	-1.1	19,291	-0.01%
2022/03/16	7.1	38.60	108	39.19	39.50	-101	19,042	-0.53%	大賣/
2022/03/15	0	0.00	2	38.55	38.60	-2	18,592	-0.01%
2022/03/14	0	0.00	4	38.43	38.50	-4	18,718	-0.02%
2022/03/11	0	0.00	1.2	37.96	37.95	-1.2	18,809	-0.01%
2022/03/10	1	37.56	4	38.15	38.25	-3	18,971	-0.02%
2022/03/09	2	37.40	1	37.50	37.40	1	18,913	0.01%
2022/03/08	8	37.41	14	37.46	37.35	-6	18,855	-0.03%
2022/03/07	13.1	37.18	1	37.40	37.65	12.1	18,541	0.07%
2022/03/04	4	37.79	0	0.00	38.00	4	18,838	0.02%
2022/03/03	2	37.95	0	0.00	38.10	2	18,849	0.01%
2022/03/02	0	0.00	0.2	38.15	38.10	-0.2	19,001	0.00%
2022/03/01	2.1	38.10	1,847	38.08	38.20	-1,844.9	18,897	-9.76%	大賣/鉅額交易
2022/02/25	6.1	37.38	446.9	37.58	37.60	-440.8	18,700	-2.36%	大賣/鉅額交易
2022/02/24	6	37.56	1,075	37.70	37.70	-1,069	18,282	-5.85%	大賣/鉅額交易
2022/02/23	3	38.05	904.2	38.05	38.05	-901.2	18,069	-4.99%	大賣/鉅額交易
2022/02/22	12.4	37.45	1,261.8	37.56	37.60	-1,249.5	17,974	-6.95%	大賣/鉅額交易
2022/02/21	45.7	37.71	101.9	37.85	38.00	-56.2	17,683	-0.32%	大賣/
2022/02/18	3	38.13	26	38.26	38.10	-23	17,511	-0.13%
2022/02/17	0	0.00	48.5	38.37	38.40	-48.5	17,574	-0.28%
2022/02/16	5	38.16	51.1	38.40	38.20	-46	17,532	-0.26%
2022/02/15	5.1	38.15	257.3	38.19	38.10	-252.2	17,393	-1.45%	大賣/鉅額交易
2022/02/14	10.1	38.18	2,607.2	38.24	38.45	-2,597.1	17,356	-14.96%	大賣/鉅額交易
2022/02/11	2	38.75	795.1	38.79	38.80	-793.1	17,366	-4.57%	大賣/鉅額交易
2022/02/10	7.1	38.52	24	38.48	38.70	-16.9	17,302	-0.10%
2022/02/09	61	38.75	0.7	38.85	38.80	60.3	17,119	0.35%
2022/02/08	2,857	38.80	3.5	38.90	38.95	2,853.5	16,979	16.81%	大買/鉅額交易
2022/02/07	5	37.43	0.2	37.75	38.00	4.8	16,457	0.03%
2022/01/26	0	0.00	3	36.93	36.95	-3	16,120	-0.02%
2022/01/25	6.1	36.41	421	36.90	36.90	-414.9	16,116	-2.57%	大賣/鉅額交易
2022/01/24	1.3	36.50	0	0.00	36.90	1.3	15,849	0.01%
2022/01/21	2	36.60	1.4	36.64	36.85	0.6	15,865	0.00%
2022/01/20	0	37.02	3.1	37.00	36.95	-3.1	15,661	-0.02%
2022/01/19	12	36.88	0	0.00	37.00	12	15,589	0.08%
2022/01/18	2.1	36.96	1	36.85	37.25	1.1	15,666	0.01%
2022/01/17	1	37.05	7	37.00	37.05	-6	15,532	-0.04%
2022/01/14	13.3	37.20	5.1	37.45	37.45	8.3	15,445	0.05%
2022/01/13	1,980	37.62	0	0.00	37.85	1,980	15,365	12.89%	大買/鉅額交易
2022/01/12	3,235	36.98	3	36.83	37.00	3,232	14,982	21.57%	大買/鉅額交易
2022/01/11	1,524	36.62	3.2	36.51	37.00	1,520.9	14,812	10.27%	大買/鉅額交易
2022/01/10	10.1	35.97	0.7	36.11	36.15	9.4	14,715	0.06%
2022/01/07	1.1	36.25	0	0.00	36.20	1.1	14,676	0.01%
2022/01/06	0	0.00	8	35.93	36.00	-8	14,480	-0.06%
2022/01/05	1	35.40	0	0.00	35.55	1	14,401	0.01%
2022/01/04	0.1	35.45	124	35.40	35.55	-123.9	14,513	-0.85%	大賣/鉅額交易
2022/01/03	3.1	35.35	0	0.00	35.35	3.1	14,429	0.02%
2021/12/30	0	0.00	0.4	35.60	35.55	-0.4	14,371	0.00%
2021/12/29	7	35.52	0.1	35.60	35.60	6.9	14,475	0.05%
2021/12/28	0	35.60	0	0.00	35.60	0	14,534	0.00%
2021/12/27	3	35.60	1	35.40	35.60	2	14,543	0.01%
2021/12/24	1	35.40	0	35.50	35.50	1	14,759	0.01%
2021/12/23	1	35.50	11	35.50	35.50	-10	14,804	-0.07%
2021/12/22	1	35.70	0	0.00	35.65	1	14,903	0.01%
2021/12/21	1	35.75	2	35.85	35.75	-1	14,792	-0.01%
2021/12/20	0	0.00	3	36.00	36.00	-3	14,718	-0.02%
2021/12/17	0.1	35.55	0.1	35.90	35.90	0	14,516	0.00%
2021/12/16	1	35.45	1.1	35.48	35.60	-0.1	14,226	0.00%
2021/12/15	30	35.16	0	0.00	35.20	30	14,286	0.21%
2021/12/14	1	35.20	1	35.25	35.40	0	14,568	0.00%
2021/12/13	2	35.45	0	0.00	35.50	2	14,534	0.01%
2021/12/10	3	35.30	3	35.60	35.65	0	14,470	0.00%
2021/12/09	2	35.10	0	0.00	35.30	2	14,411	0.01%
2021/12/08	0.1	35.08	5	35.14	35.20	-4.9	14,402	-0.03%
2021/12/07	0	34.45	1	34.75	35.10	-1	14,249	-0.01%
2021/12/06	0	0.00	7	34.50	34.60	-7	14,035	-0.05%
2021/12/03	2	34.15	4	34.13	34.15	-2	13,963	-0.01%
2021/12/02	0	34.00	172	34.19	34.25	-172	13,859	-1.24%	大賣/鉅額交易
2021/11/30	103.1	33.75	0	0.00	34.20	103.1	14,025	0.74%	大買/鉅額交易
2021/11/29	4	33.88	0	0.00	33.90	4	13,373	0.03%
2021/11/26	12	33.96	2,886	33.90	33.90	-2,874	13,316	-21.58%	大賣/鉅額交易
2021/11/25	6	34.16	1	34.35	34.50	5	13,369	0.04%
2021/11/24	0	34.35	3	34.40	34.35	-3	13,445	-0.02%
2021/11/23	2	34.10	8	34.14	34.10	-6	13,526	-0.04%
2021/11/22	13	34.33	5	34.25	34.15	8	13,527	0.06%
2021/11/19	0	34.50	53	34.45	34.65	-53	13,484	-0.39%
2021/11/18	550	34.55	3.3	34.62	34.70	546.7	13,414	4.08%	大買/鉅額交易
2021/11/17	428	34.15	0.5	34.20	34.20	427.5	13,571	3.15%	大買/鉅額交易
2021/11/16	8	33.95	1	34.00	34.20	7	13,654	0.05%
2021/11/15	5.2	33.92	6	33.95	33.95	-0.9	13,736	-0.01%
2021/11/12	1.8	33.82	0	0.00	33.90	1.8	13,847	0.01%
2021/11/11	152	33.77	0	0.00	33.80	152	14,108	1.08%	大買/鉅額交易
2021/11/10	1,140	33.95	26	34.00	34.00	1,114	14,362	7.76%	大買/鉅額交易
2021/11/08	51	33.55	0	0.00	33.60	51	15,869	0.32%
2021/11/05	395	33.68	3.2	33.49	33.70	391.9	16,463	2.38%	大買/鉅額交易
2021/11/03	2	33.20	0	0.00	33.40	2	16,839	0.01%
2021/11/02	2.1	33.25	2	33.33	33.30	0.1	17,037	0.00%
2021/11/01	0.1	33.35	0	0.00	33.30	0.1	17,036	0.00%
2021/10/29	132	33.20	1	33.10	33.40	131	17,140	0.76%	大買/鉅額交易
2021/10/28	81	33.36	2	33.25	33.40	79	17,210	0.46%
2021/10/27	119	33.35	4	33.35	33.35	115	17,331	0.66%	大買/鉅額交易
2021/10/26	0	0.00	7	33.46	33.45	-7	17,520	-0.04%
2021/10/21	11	32.90	1	33.00	32.95	10	17,366	0.06%
2021/10/20	2	32.75	3	32.88	32.90	-1	17,206	-0.01%
2021/10/19	9	32.84	0.5	32.80	32.75	8.6	17,208	0.05%
2021/10/18	0	0.00	12	32.80	32.95	-12	17,240	-0.07%
2021/10/15	3	32.30	0	0.00	32.50	3	17,178	0.02%
2021/10/14	1	32.35	0	0.00	32.30	1	17,136	0.01%
2021/10/13	0	0.00	10	32.40	32.50	-10	17,222	-0.06%
2021/10/12	2	32.00	0.4	32.30	32.45	1.6	17,261	0.01%
2021/10/08	1	32.20	0	0.00	32.25	1	17,140	0.01%
2021/10/07	0	0.00	1	32.40	32.40	-1	17,250	-0.01%
2021/10/05	15.1	32.00	0	0.00	32.05	15.1	17,257	0.09%
2021/10/04	1	32.00	3	32.05	32.10	-2	17,264	-0.01%
2021/10/01	8.2	31.89	1	31.95	32.05	7.2	17,277	0.04%
2021/09/30	4	32.09	2.8	32.13	32.05	1.2	17,102	0.01%
2021/09/29	1.5	32.09	0	0.00	32.05	1.5	17,088	0.01%
2021/09/28	1	32.15	0	0.00	32.40	1	16,926	0.01%
2021/09/27	0	0.00	0.2	32.40	32.35	-0.2	16,971	0.00%
2021/09/24	2.1	32.38	0	0.00	32.40	2.1	17,017	0.01%
2021/09/23	0	0.00	1	32.40	32.40	-1	17,042	-0.01%
2021/09/22	5	31.97	0.5	32.20	32.10	4.5	17,109	0.03%
2021/09/17	2	32.50	11	32.36	32.15	-9	16,856	-0.05%
2021/09/16	2.2	32.40	3	32.42	32.35	-0.8	16,641	0.00%
2021/09/13	11	32.21	0	0.00	32.30	11	16,868	0.07%
2021/09/10	1	32.40	1	32.40	32.45	0	17,008	0.00%
2021/09/09	0.1	32.35	0	0.00	32.30	0.1	17,295	0.00%
2021/09/08	1	32.25	0.2	32.55	32.50	0.8	17,339	0.00%
2021/09/06	0.1	32.60	2	32.60	32.50	-2	17,514	-0.01%
2021/09/02	1	32.05	0	0.00	32.10	1	17,474	0.01%
2021/09/01	5	32.50	5	32.55	32.55	0	17,573	0.00%
2021/08/27	1	31.90	0	0.00	32.00	1	17,403	0.01%
2021/08/26	3.1	31.31	0	0.00	31.45	3.1	17,412	0.02%
2021/08/24	0.1	31.25	5	31.30	31.35	-4.9	17,544	-0.03%
2021/08/23	11.1	31.12	0	0.00	31.05	11.1	17,640	0.06%
2021/08/20	1	31.45	13	31.42	31.45	-12	17,588	-0.07%
2021/08/19	0.1	31.45	3	31.35	31.30	-3	18,782	-0.02%
2021/08/18	1.2	31.38	1	31.40	31.45	0.2	18,614	0.00%
2021/08/17	3	31.08	45	31.05	31.45	-42	18,568	-0.23%
2021/08/16	3.2	30.89	1	30.95	31.05	2.2	18,418	0.01%
2021/08/13	7.1	31.05	0	0.00	31.05	7.1	18,336	0.04%
2021/08/12	28.9	30.77	0	0.00	30.70	28.9	18,211	0.16%
2021/08/11	104	33.10	130	33.09	33.05	-26	16,812	-0.15%	大買/大賣/
2021/08/10	1.1	33.01	0	0.00	33.05	1.1	16,424	0.01%
2021/08/09	1	33.00	20	33.20	33.20	-19	16,576	-0.11%
2021/08/06	0	0.00	23	33.20	33.20	-23	16,638	-0.14%
2021/08/05	2	33.10	0.3	33.10	33.15	1.7	16,933	0.01%
2021/08/04	1	33.10	12	33.10	33.15	-11	17,814	-0.06%
2021/08/03	0	0.00	12	33.06	33.10	-12	18,045	-0.07%
2021/08/02	0	0.00	2	33.10	33.00	-2	18,285	-0.01%
2021/07/30	2	32.95	9	33.08	33.10	-7	18,291	-0.04%
2021/07/29	1	33.00	19	33.06	33.10	-18	18,240	-0.10%
2021/07/28	0	0.00	3	33.03	33.00	-3	18,372	-0.02%
2021/07/27	0	0.00	8.1	33.02	33.05	-8.1	18,538	-0.04%
2021/07/26	0	0.00	39	33.00	33.00	-39	18,744	-0.21%
2021/07/22	0	0.00	6	33.01	33.05	-6	19,057	-0.03%
2021/07/21	1.1	32.76	3	32.87	32.90	-1.9	19,085	-0.01%
2021/07/20	5	32.87	1	32.85	32.80	4	19,171	0.02%
2021/07/19	3.1	32.82	0	0.00	33.10	3.1	19,220	0.02%
2021/07/16	50	32.95	2	32.90	33.00	48	19,269	0.25%
2021/07/15	0.2	32.95	1	32.90	32.85	-0.8	19,247	0.00%
2021/07/14	1	32.80	0	0.00	32.95	1	19,311	0.01%
2021/07/13	0	0.00	1	32.95	32.95	-1	19,513	-0.01%
2021/07/12	3	32.82	10	32.85	32.80	-7	19,630	-0.04%
2021/07/09	2	32.60	0	0.00	32.90	2	19,566	0.01%
2021/07/08	1	32.75	0	0.00	32.80	1	19,595	0.01%
2021/07/07	1	32.70	0	0.00	32.80	1	19,619	0.01%
2021/07/06	0	0.00	10	32.85	32.85	-10	19,628	-0.05%
2021/07/05	0	0.00	0	32.80	32.75	0	19,692	0.00%
2021/07/02	1.2	32.58	0	0.00	32.55	1.2	19,697	0.01%
2021/07/01	0	0.00	2	32.65	32.65	-2	19,794	-0.01%
2021/06/30	1	32.70	3	32.80	32.85	-2	19,828	-0.01%
2021/06/29	0	0.00	3.4	32.62	32.55	-3.4	19,923	-0.02%
2021/06/28	3	32.72	0	0.00	32.75	3	19,955	0.02%
2021/06/25	2	32.70	11	32.95	32.90	-9	20,020	-0.04%
2021/06/24	0.3	32.85	0	32.70	32.60	0.3	20,068	0.00%
2021/06/22	4.1	32.50	0	0.00	32.50	4.1	20,037	0.02%
2021/06/21	1.2	32.53	6	32.50	32.50	-4.8	20,002	-0.02%
2021/06/18	1	32.75	2	32.80	32.75	-1	19,936	-0.01%
2021/06/16	0	0.00	16	32.89	33.00	-16	20,206	-0.08%
2021/06/15	0.1	33.00	6	32.80	32.75	-5.9	20,264	-0.03%
2021/06/11	0	0.00	1	32.85	32.90	-1	20,597	0.00%
2021/06/10	1	32.70	0	0.00	33.10	1	20,815	0.00%
2021/06/09	1.1	32.76	0	0.00	32.95	1.1	20,929	0.01%
2021/06/08	6	33.15	2	33.15	33.10	4	20,863	0.02%
2021/06/07	0.1	33.05	0	0.00	33.10	0.1	21,359	0.00%
2021/06/04	0	0.00	2	32.93	33.00	-2	21,510	-0.01%
2021/06/03	1	33.00	2.8	32.99	33.00	-1.8	22,265	-0.01%
2021/06/02	0	0.00	2	33.02	33.15	-2	22,516	-0.01%
2021/06/01	0	0.00	2.5	33.00	33.00	-2.5	22,540	-0.01%
2021/05/31	0	0.00	116	33.05	33.10	-116	22,750	-0.51%	大賣/鉅額交易
2021/05/28	6	33.01	17	33.02	33.10	-11	22,825	-0.05%
2021/05/27	0	0.00	26	32.76	33.20	-26	22,860	-0.11%
2021/05/26	2	32.73	3	32.75	32.75	-1	22,117	0.00%
2021/05/25	0	0.00	10.3	32.70	32.70	-10.3	22,351	-0.05%
2021/05/24	0	32.40	7	32.59	32.60	-7	22,629	-0.03%
2021/05/21	1	32.45	5	32.45	32.50	-4	22,754	-0.02%
2021/05/20	12	32.08	13	32.01	32.10	-1	22,754	0.00%
2021/05/19	2	32.08	2	32.13	32.10	0	22,779	0.00%
2021/05/18	83	31.92	16	31.30	32.00	67	22,779	0.29%
2021/05/17	3.2	30.95	14.7	31.15	31.10	-11.5	23,242	-0.05%
2021/05/14	4	31.59	30	31.55	31.70	-26	23,015	-0.11%
2021/05/13	49	31.14	4	31.43	31.40	45	22,822	0.20%
2021/05/12	24.7	31.11	10	31.85	31.35	14.7	22,400	0.07%
2021/05/11	6	32.74	51	32.51	32.45	-45	21,610	-0.21%
2021/05/10	77	32.99	18	33.00	33.00	59	21,379	0.28%
2021/05/07	0.4	32.45	0	0.00	32.60	0.4	21,463	0.00%
2021/05/06	0	0.00	2	32.20	32.35	-2	21,690	-0.01%
2021/05/05	2	32.03	5	32.10	32.05	-3	21,653	-0.01%
2021/05/04	17.1	32.19	14.3	32.23	32.10	2.8	21,666	0.01%
2021/05/03	1.2	32.52	8	32.54	32.45	-6.8	21,595	-0.03%
2021/04/29	0	0.00	1	32.75	32.65	-1	21,595	0.00%
2021/04/28	8	32.41	20	32.35	32.60	-12	21,534	-0.06%
2021/04/27	0	0.00	1	32.60	32.60	-1	21,879	0.00%
2021/04/26	0.8	32.50	23.8	32.46	32.60	-23	21,884	-0.11%
2021/04/23	4.1	32.20	1	32.35	32.25	3.1	21,909	0.01%
2021/04/22	11.1	32.25	10	32.30	32.35	1.1	22,079	0.00%
2021/04/21	9	32.33	2	32.30	32.30	7	22,100	0.03%
2021/04/20	3	32.48	2	32.50	32.55	1	22,124	0.00%
2021/04/19	66	32.23	12	32.30	32.45	54	22,066	0.24%
2021/04/16	0	0.00	0.8	31.95	32.05	-0.8	21,903	0.00%
2021/04/14	12	31.86	3	31.80	31.90	9	22,428	0.04%
2021/04/12	2	31.55	1	31.75	31.65	1	22,591	0.00%
2021/04/09	3.2	31.62	1	31.60	31.55	2.2	22,695	0.01%
2021/04/08	9	31.81	0	0.00	31.75	9	22,730	0.04%
2021/04/07	1	31.90	6	31.95	32.00	-5	22,994	-0.02%
2021/04/06	1	31.95	11	31.95	32.00	-10	22,931	-0.04%
2021/03/30	0	31.80	10	31.70	31.80	-10	22,603	-0.04%
2021/03/29	1	31.65	0	0.00	31.80	1	22,576	0.00%
2021/03/25	0	0.00	1.1	31.45	31.60	-1.1	22,670	0.00%
2021/03/24	2	31.25	0	0.00	31.40	2	22,776	0.01%
2021/03/23	2.1	31.32	2	31.30	31.35	0.1	22,833	0.00%
2021/03/22	1	30.80	3	31.14	31.25	-2	22,895	-0.01%
2021/03/19	12	31.27	32	31.17	31.05	-20	22,830	-0.09%
2021/03/18	10	31.45	14.2	31.47	31.40	-4.2	22,448	-0.02%
2021/03/17	2.1	31.32	42.5	31.22	31.45	-40.4	22,362	-0.18%
2021/03/16	0	0.00	10.3	31.22	31.35	-10.3	22,106	-0.05%
2021/03/15	0.3	31.00	13.5	31.03	31.00	-13.2	22,104	-0.06%
2021/03/12	0	0.00	54	30.60	30.65	-54	22,176	-0.24%
2021/03/11	25.1	30.93	20.3	30.86	30.75	4.8	22,324	0.02%
2021/03/10	3	30.50	7	30.55	30.60	-4	21,966	-0.02%
2021/03/09	21	30.00	20	30.29	30.60	1	21,704	0.00%
2021/03/08	1	29.90	5	29.95	29.90	-4	20,961	-0.02%
2021/03/05	4	29.45	315.1	29.70	29.70	-311.1	20,676	-1.50%	大賣/鉅額交易
2021/03/04	167	29.52	162	29.68	29.60	5	21,324	0.02%	大買/大賣/
2021/03/03	51	29.75	37	29.61	29.75	14	21,188	0.07%
2021/03/02	1	29.60	10	29.63	29.65	-9	21,078	-0.04%
2021/02/26	48	29.45	0	0.00	29.20	48	20,886	0.23%
2021/02/25	0	0.00	5.6	29.59	29.65	-5.6	20,367	-0.03%
2021/02/24	1	29.50	0	0.00	29.30	1	20,198	0.00%
2021/02/23	1	29.35	3	29.50	29.55	-2	19,864	-0.01%
2021/02/22	2.1	29.11	0	0.00	29.10	2.1	19,714	0.01%
2021/02/19	7	29.06	20	29.05	29.15	-13	19,719	-0.07%
2021/02/18	0.5	29.40	4	29.30	29.25	-3.5	19,756	-0.02%
2021/02/17	21	29.40	37	29.22	29.40	-16	19,819	-0.08%
2021/02/05	4.4	28.81	15	28.95	28.80	-10.6	19,267	-0.06%
2021/02/04	2	28.90	4	28.85	28.80	-2	19,237	-0.01%
2021/02/03	2	28.70	10	28.80	28.80	-8	19,714	-0.04%
2021/02/02	2	28.78	0.1	28.85	28.70	1.9	19,882	0.01%
2021/02/01	1	28.65	0	0.00	28.65	1	19,843	0.01%
2021/01/29	24	28.28	20	28.40	28.15	4	19,797	0.02%
2021/01/28	12.1	28.53	5	28.60	28.55	7.1	19,365	0.04%
2021/01/27	1	28.70	15.8	28.75	28.70	-14.8	19,074	-0.08%
2021/01/26	4	28.71	2	28.80	28.70	2	19,014	0.01%
2021/01/25	22	28.66	4	28.70	28.85	18	18,887	0.10%
2021/01/22	17	28.62	8.3	28.64	28.60	8.7	18,839	0.05%
2021/01/21	1	28.80	1	28.70	28.70	0	18,765	0.00%
2021/01/20	23.3	28.76	1	28.85	28.70	22.3	18,680	0.12%
2021/01/18	19	29.07	0	0.00	29.15	19	18,216	0.10%
2021/01/15	15	29.38	0.7	29.60	29.30	14.3	18,020	0.08%
2021/01/14	12	29.61	9	29.65	29.75	3	17,846	0.02%
2021/01/13	0	0.00	2	29.80	29.80	-2	17,733	-0.01%
2021/01/12	2	29.80	1	29.90	29.75	1	17,692	0.01%
2021/01/11	4	29.91	3.4	29.98	30.05	0.6	17,618	0.00%
2021/01/08	1	29.80	4	30.00	30.00	-3	17,529	-0.02%
2021/01/07	0	0.00	18	29.57	29.75	-18	17,196	-0.10%
2021/01/06	45.7	29.74	11	29.59	29.45	34.7	17,057	0.20%
2021/01/05	0	0.00	10	29.85	29.85	-10	16,804	-0.06%
2021/01/04	1	29.85	0	0.00	29.90	1	16,891	0.01%
2020/12/31	5	29.85	2	29.85	29.80	3	16,735	0.02%
2020/12/30	2	29.55	12	29.83	29.90	-10	16,621	-0.06%
2020/12/29	0	0.00	4	29.45	29.55	-4	16,444	-0.02%
2020/12/28	1	29.30	1	29.55	29.55	0	16,548	0.00%
2020/12/25	6	29.40	26	29.35	29.35	-20	16,562	-0.12%
2020/12/24	4	29.45	0	0.00	29.45	4	16,820	0.02%
2020/12/23	4	29.30	0	0.00	29.45	4	16,965	0.02%
2020/12/22	3	29.45	140	29.65	29.65	-137	17,276	-0.79%	大賣/鉅額交易
2020/12/21	1	29.50	49	29.56	29.65	-48	17,882	-0.27%
2020/12/17	2	29.43	23	29.43	29.50	-21	18,815	-0.11%
2020/12/16	3	29.28	11	29.30	29.40	-8	19,116	-0.04%
2020/12/15	4.1	28.96	4	29.00	29.05	0.1	19,420	0.00%
2020/12/14	4	29.30	7	29.36	29.30	-3	19,468	-0.02%
2020/12/10	5	28.74	22	28.72	28.80	-17	19,320	-0.09%
2020/12/09	1	28.80	20	28.85	28.75	-19	19,367	-0.10%
2020/12/08	5	28.61	5	28.80	28.70	0	19,386	0.00%
2020/12/07	8	28.97	10	29.05	29.00	-2	19,258	-0.01%
2020/12/04	4	29.11	7	29.09	29.10	-3	19,194	-0.02%
2020/12/03	4	29.11	0	0.00	29.20	4	19,139	0.02%
2020/12/02	1	29.05	0	0.00	29.20	1	19,244	0.01%
2020/12/01	0	0.00	2	29.03	29.15	-2	19,683	-0.01%
2020/11/30	10	28.83	1	28.95	28.45	9	19,832	0.05%
2020/11/27	21	29.12	0	0.00	29.10	21	19,444	0.11%
2020/11/26	2	29.23	0	0.00	29.30	2	19,899	0.01%
2020/11/25	0.1	29.45	4	29.39	29.25	-3.9	20,048	-0.02%
2020/11/24	7	29.50	0	0.00	29.30	7	20,230	0.03%
2020/11/23	0	0.00	3	29.67	29.70	-3	20,407	-0.01%
2020/11/20	0	0.00	21.2	29.60	29.55	-21.2	20,574	-0.10%
2020/11/19	0.3	29.60	2	29.55	29.60	-1.8	20,887	-0.01%
2020/11/18	2	29.50	32	29.54	29.65	-30	21,018	-0.14%
2020/11/16	13	29.34	4	29.33	29.45	9	21,632	0.04%
2020/11/13	0	0.00	1	29.10	29.35	-1	21,736	0.00%
2020/11/12	16	29.22	6	29.26	29.20	10	21,959	0.05%
2020/11/11	36	29.53	20	29.51	29.70	16	22,202	0.07%
2020/11/10	2	28.90	11	29.00	29.00	-9	22,067	-0.04%
2020/11/09	1	28.60	9	28.71	28.75	-8	23,084	-0.03%
2020/11/06	1	28.50	1	28.50	28.50	0	23,482	0.00%
2020/11/05	3	28.35	2	28.28	28.40	1	23,750	0.00%
2020/11/04	1	28.10	5	28.10	28.10	-4	23,992	-0.02%
2020/11/03	2	28.05	17	27.97	28.10	-15	24,295	-0.06%
2020/11/02	11	27.60	2	27.73	27.95	9	24,410	0.04%
2020/10/30	5	27.46	0	0.00	27.55	5	24,502	0.02%
2020/10/29	19	27.54	0	0.00	27.50	19	24,416	0.08%
2020/10/28	32	27.67	0	0.00	27.65	32	24,577	0.13%
2020/10/27	5	27.70	1	27.70	27.70	4	24,763	0.02%
2020/10/26	5.1	27.79	3	27.80	27.80	2.1	24,894	0.01%
2020/10/23	12	27.70	0	0.00	27.75	12	25,043	0.05%
2020/10/21	2	27.70	0	0.00	27.65	2	25,517	0.01%
2020/10/20	2	27.70	0	0.00	27.70	2	25,763	0.01%
2020/10/19	0	0.00	10	27.80	27.80	-10	25,840	-0.04%
2020/10/16	11	27.76	5	27.85	27.70	6	26,062	0.02%
2020/10/15	5	27.79	0	0.00	27.75	5	26,233	0.02%
2020/10/14	2	28.05	0	0.00	28.00	2	26,361	0.01%
2020/10/13	4	28.11	0	0.00	28.15	4	26,492	0.02%
2020/10/12	4	28.06	1	28.10	28.25	3	26,770	0.01%
2020/10/08	9	27.91	0	0.00	28.00	9	26,916	0.03%
2020/10/07	3	27.92	0	0.00	27.95	3	27,013	0.01%
2020/10/06	4	27.88	0	0.00	27.95	4	27,117	0.01%
2020/10/05	3	27.93	0	0.00	27.80	3	27,188	0.01%
2020/09/29	13	27.85	2	28.00	27.80	11	27,367	0.04%
2020/09/28	7	27.75	2	27.85	27.90	5	27,419	0.02%
2020/09/25	10	27.46	3	27.53	27.45	7	27,437	0.03%
2020/09/24	21.3	27.06	7	27.10	27.00	14.3	27,342	0.05%
2020/09/23	39	27.61	0	0.00	27.50	39	26,687	0.15%
2020/09/22	67.2	27.94	0	0.00	27.85	67.2	26,163	0.26%
2020/09/21	15	28.30	0	0.00	28.20	15	25,733	0.06%
2020/09/18	7.5	28.50	0	0.00	28.45	7.5	25,577	0.03%
2020/09/17	12	28.62	0	0.00	28.55	12	25,219	0.05%
2020/09/16	9	28.66	10.8	28.62	28.75	-1.8	25,209	-0.01%
2020/09/15	5	28.55	0	0.00	28.65	5	25,323	0.02%
2020/09/14	8	28.59	0	0.00	28.65	8	25,653	0.03%
2020/09/11	12	28.59	0	0.00	28.65	12	25,641	0.05%
2020/09/10	24	28.65	0	0.00	28.75	24	25,499	0.09%
2020/09/09	8	28.66	1	28.60	28.75	7	25,415	0.03%
2020/09/08	16.2	28.83	0	0.00	28.85	16.2	25,333	0.06%
2020/09/07	15	28.77	3	28.65	28.85	12	25,489	0.05%
2020/09/04	8	28.68	0	0.00	28.65	8	25,553	0.03%
2020/09/03	19	28.82	1	28.85	28.90	18	25,240	0.07%
2020/09/02	29.2	28.84	1	28.85	28.90	28.2	25,171	0.11%
2020/09/01	20	29.10	6	29.09	29.05	14	24,950	0.06%
2020/08/31	17	29.30	11	29.37	29.25	6	24,540	0.02%
2020/08/28	2	29.38	1	29.45	29.40	1	24,478	0.00%
2020/08/27	27	29.50	0	0.00	29.40	27	24,516	0.11%
2020/08/26	23	29.51	13	29.59	29.55	10	24,287	0.04%
2020/08/25	14	29.57	0	0.00	29.50	14	24,164	0.06%
2020/08/24	3	29.53	0	0.00	29.60	3	24,129	0.01%
2020/08/21	5	29.47	3	29.50	29.60	2	24,031	0.01%
2020/08/20	71.1	29.49	0	29.60	29.40	71.1	23,806	0.30%
2020/08/19	55	29.96	0	0.00	29.90	55	23,199	0.24%
2020/08/18	19	29.94	0	0.00	29.95	19	22,898	0.08%
2020/08/17	130.1	29.97	0	0.00	30.00	130.1	22,763	0.57%	大買/鉅額交易
2020/08/14	22	30.06	0	0.00	30.05	22	22,434	0.10%
2020/08/13	184	30.23	2	30.23	30.40	182	22,193	0.82%	大買/鉅額交易
2020/08/12	158	32.36	327	32.44	32.35	-169	21,244	-0.80%	大買/大賣/鉅額交易
2020/08/11	3	32.45	15	32.50	32.45	-12	20,911	-0.06%
2020/08/10	0	0.00	28	32.49	32.50	-28	20,871	-0.13%
2020/08/07	0	0.00	21	32.51	32.45	-21	20,842	-0.10%
2020/08/06	0	0.00	8	32.34	32.45	-8	20,618	-0.04%
2020/08/05	5	32.20	6	32.26	32.20	-1	20,644	0.00%
2020/08/04	23	32.15	2	32.15	32.25	21	20,709	0.10%
2020/08/03	3	31.97	0	0.00	32.10	3	20,809	0.01%
2020/07/31	8	32.26	0	0.00	32.35	8	20,784	0.04%
2020/07/30	7	32.10	21	32.16	32.35	-14	20,763	-0.07%
2020/07/29	1	32.20	12	32.23	32.20	-11	20,772	-0.05%
2020/07/28	7	31.56	16	31.68	31.65	-9	21,003	-0.04%
2020/07/27	10	31.90	2	31.93	31.60	8	21,244	0.04%
2020/07/24	7	32.44	0	0.00	32.15	7	21,410	0.03%
2020/07/23	2	32.60	11	32.77	32.70	-9	21,395	-0.04%
2020/07/22	6	32.65	14	32.69	32.70	-8	21,462	-0.04%
2020/07/21	2	32.50	10	32.58	32.55	-8	21,480	-0.04%
2020/07/20	2	32.40	1	32.45	32.45	1	21,511	0.00%
2020/07/17	3	32.10	2	32.25	32.25	1	21,447	0.00%
2020/07/16	2	32.00	1	31.90	32.15	1	21,627	0.00%
2020/07/15	11	32.07	4	32.16	32.15	7	21,502	0.03%
2020/07/14	0	0.00	3	32.22	32.20	-3	21,428	-0.01%
2020/07/10	1	31.90	4	32.13	32.00	-3	21,779	-0.01%
2020/07/09	0	0.00	2	32.20	32.25	-2	21,974	-0.01%
2020/07/08	0	0.00	4	32.08	32.05	-4	21,952	-0.02%
2020/07/06	0	0.00	26	31.76	31.95	-26	21,866	-0.12%
2020/07/03	5	31.66	1	31.75	31.55	4	21,985	0.02%
2020/07/02	1	31.50	6	31.53	31.55	-5	22,111	-0.02%
2020/07/01	3	31.23	0	0.00	31.25	3	22,415	0.01%
2020/06/30	7	30.92	0	0.00	30.90	7	22,555	0.03%
2020/06/29	2	30.90	1	31.00	30.90	1	22,655	0.00%
2020/06/24	2	31.10	0	0.00	31.25	2	22,652	0.01%
2020/06/23	2	31.05	0	0.00	31.15	2	22,886	0.01%
2020/06/22	1	31.15	0	0.00	31.15	1	23,174	0.00%
2020/06/19	11	31.32	0	0.00	31.25	11	23,439	0.05%
2020/06/18	2	31.50	0	0.00	31.65	2	23,503	0.01%
2020/06/17	7	31.60	0	0.00	31.70	7	23,987	0.03%
2020/06/16	0	0.00	8	31.79	31.70	-8	24,753	-0.03%
2020/06/15	3	31.38	0	0.00	31.30	3	25,651	0.01%
2020/06/12	2	31.55	6	31.55	31.50	-4	26,177	-0.02%
2020/06/11	1	31.85	10	32.03	31.80	-9	26,946	-0.03%
2020/06/10	4	31.95	17	31.97	32.10	-13	27,483	-0.05%
2020/06/09	2	31.75	0	0.00	31.85	2	28,746	0.01%
2020/06/08	0	0.00	7	31.75	31.80	-7	29,444	-0.02%
2020/06/05	7	31.31	0	0.00	31.50	7	29,588	0.02%
2020/06/04	11	31.40	0	0.00	31.40	11	30,063	0.04%
2020/06/03	10	31.18	4	31.33	31.30	6	30,625	0.02%
2020/06/02	2	30.75	30	30.85	30.90	-28	30,723	-0.09%
2020/06/01	0	0.00	10	31.02	30.70	-10	30,845	-0.03%
2020/05/29	2	30.43	0	0.00	30.75	2	30,797	0.01%
2020/05/28	10	30.48	0	0.00	30.45	10	30,687	0.03%
2020/05/27	3	30.65	0	0.00	30.70	3	30,920	0.01%
2020/05/26	10	30.64	2	30.73	30.65	8	31,184	0.03%
2020/05/25	4	30.36	0	0.00	30.35	4	31,426	0.01%
2020/05/22	7	30.63	1	30.55	30.45	6	31,683	0.02%
2020/05/21	5	30.89	6	30.96	31.00	-1	31,777	0.00%
2020/05/20	3.1	30.70	5	30.66	30.80	-1.9	31,938	-0.01%
2020/05/19	0	0.00	4	30.63	30.55	-4	32,048	-0.01%
2020/05/18	6	30.07	5	30.15	30.05	1	31,921	0.00%
2020/05/15	1	30.15	0	30.35	30.25	1	31,903	0.00%
2020/05/14	3	30.05	6	30.30	30.25	-3	31,745	-0.01%
2020/05/13	11	30.24	0	0.00	30.30	11	31,479	0.03%
2020/05/12	3	30.15	0	0.00	30.30	3	31,423	0.01%
2020/05/11	2	30.30	0	0.00	30.40	2	31,335	0.01%
2020/05/08	0	0.00	3	30.00	30.00	-3	31,225	-0.01%
2020/05/07	508	29.62	0	0.00	29.55	508	31,212	1.63%	大買/鉅額交易
2020/05/06	1.1	29.61	0	0.00	29.55	1.1	31,182	0.00%
2020/05/05	2	29.45	0	0.00	29.85	2	31,078	0.01%
2020/05/04	23.1	29.40	1	28.70	29.35	22.1	31,018	0.07%
2020/04/30	10.1	30.20	51	30.28	30.10	-40.9	30,758	-0.13%
2020/04/29	1	29.80	18	29.95	29.95	-17	30,607	-0.06%
2020/04/28	1	29.45	3	29.30	29.45	-2	30,449	-0.01%
2020/04/27	0	0.00	35	28.71	28.70	-35	30,981	-0.11%
2020/04/24	4	28.21	0	0.00	28.20	4	30,949	0.01%
2020/04/23	10	28.28	1	28.25	28.30	9	30,794	0.03%
2020/04/22	13	28.28	0	0.00	28.30	13	30,595	0.04%
2020/04/21	11	28.65	1	28.30	28.35	10	30,554	0.03%
2020/04/20	7	28.88	0	0.00	28.90	7	30,348	0.02%
2020/04/17	0	0.00	4	29.35	29.05	-4	30,489	-0.01%
2020/04/16	6.3	28.82	0	0.00	28.80	6.3	30,384	0.02%
2020/04/15	17	29.01	8	29.14	29.20	9	30,187	0.03%
2020/04/14	7	28.64	9	28.76	28.85	-2	30,091	-0.01%
2020/04/13	3	28.58	10	28.65	28.60	-7	29,827	-0.02%
2020/04/10	1	29.30	3	29.12	29.15	-2	29,679	-0.01%
2020/04/09	22	28.50	0	0.00	28.50	22	29,497	0.07%
2020/04/08	35	28.42	1	28.45	28.40	34	29,353	0.12%
2020/04/07	15	28.43	6	28.48	28.40	9	29,074	0.03%
2020/04/06	28	28.26	0	0.00	28.45	28	28,717	0.10%
2020/04/01	22	28.15	0	0.00	28.05	22	28,288	0.08%
2020/03/31	7	28.59	0	0.00	28.45	7	27,982	0.03%
2020/03/30	0	0.00	0.6	28.80	28.65	-0.6	27,641	0.00%
2020/03/27	3	28.57	22	28.69	28.65	-19	27,360	-0.07%
2020/03/26	10	28.05	8	28.11	28.15	2	27,065	0.01%
2020/03/25	58	28.05	0	0.00	27.95	58	26,954	0.22%
2020/03/24	1	27.75	5	27.78	27.35	-4	26,639	-0.02%
2020/03/23	3	26.92	2.8	27.04	27.00	0.2	26,334	0.00%
2020/03/20	25	27.19	23	27.32	27.95	2	25,939	0.01%
2020/03/19	23.2	26.81	12	26.82	26.40	11.2	25,123	0.04%
2020/03/18	1	27.80	8	27.77	28.00	-7	24,282	-0.03%
2020/03/17	20	28.13	25	28.15	28.00	-5	23,762	-0.02%
2020/03/16	20	29.21	5	29.20	29.00	15	22,808	0.07%
2020/03/13	37	29.56	1	29.30	30.00	36	22,027	0.16%
2020/03/12	16	30.33	8	29.94	30.20	8	20,576	0.04%
2020/03/11	4	31.31	0	0.00	31.20	4	19,697	0.02%
2020/03/10	3	31.22	31	31.35	31.35	-28	19,364	-0.14%
2020/03/09	46	31.65	1	31.85	31.75	45	18,768	0.24%
2020/03/06	3	32.37	5	32.25	32.45	-2	18,211	-0.01%
2020/03/05	1	32.55	2	32.88	32.90	-1	17,915	-0.01%
2020/03/04	1	32.20	5	32.25	32.35	-4	17,880	-0.02%
2020/03/02	21	32.02	11	32.00	31.95	10	17,614	0.06%
2020/02/27	11.1	32.29	0	0.00	32.35	11.1	17,772	0.06%
2020/02/26	23	32.31	0	0.00	32.35	23	17,513	0.13%
2020/02/25	3	32.55	2	32.53	32.70	1	17,201	0.01%
2020/02/24	3	32.77	1	32.70	32.70	2	17,097	0.01%
2020/02/21	2	33.38	0	0.00	33.20	2	16,873	0.01%
2020/02/20	2	33.48	0	0.00	33.60	2	16,748	0.01%
2020/02/19	0	0.00	22	33.35	33.45	-22	16,456	-0.13%
2020/02/18	0	0.00	11	32.81	32.90	-11	16,293	-0.07%
2020/02/17	0	0.00	13	32.50	32.50	-13	16,146	-0.08%
2020/02/14	3	32.05	3	32.30	32.30	0	16,131	0.00%
2020/02/13	1	32.10	4	32.20	32.20	-3	16,231	-0.02%
2020/02/12	1	32.10	3.7	32.12	32.10	-2.7	16,323	-0.02%
2020/02/11	1	32.05	0	0.00	32.15	1	16,321	0.01%
2020/02/10	1	32.05	3	31.80	32.05	-2	16,367	-0.01%
2020/02/07	8	32.15	6	32.00	32.00	2	16,755	0.01%
2020/02/06	2	32.08	12	32.30	32.35	-10	16,688	-0.06%
2020/02/05	1	31.70	31	31.95	32.00	-30	16,648	-0.18%
2020/02/04	7	31.81	12	31.89	31.80	-5	16,630	-0.03%
2020/02/03	11	31.11	9	31.35	31.60	2	16,721	0.01%
2020/01/31	19	31.71	2	31.55	31.55	17	16,535	0.10%
2020/01/30	56	31.54	88.2	31.68	31.20	-32.2	16,247	-0.20%
2020/01/20	6	32.36	1.2	32.27	32.35	4.8	15,492	0.03%
2020/01/17	0	0.00	13	32.05	32.10	-13	15,325	-0.08%
2020/01/15	4	31.84	1.2	31.98	31.80	2.8	15,375	0.02%
2020/01/14	0	0.00	20	31.99	32.00	-20	15,350	-0.13%
2020/01/13	12	31.59	4	31.40	31.70	8	15,252	0.05%
2020/01/10	0	0.00	7	31.00	30.95	-7	15,099	-0.05%
2020/01/09	1	30.80	1	30.90	30.90	0	15,035	0.00%
2020/01/07	2	30.60	28	30.60	30.60	-26	14,864	-0.17%
2020/01/06	0	0.00	1.3	30.70	30.60	-1.3	14,981	-0.01%
2020/01/03	2	30.65	0	0.00	30.80	2	15,003	0.01%
2020/01/02	5	30.60	0	0.00	30.60	5	15,216	0.03%
2019/12/31	5	30.63	0.9	30.65	30.60	4.1	15,258	0.03%
2019/12/30	0	0.00	10	30.85	30.70	-10	15,345	-0.07%
2019/12/19	0	0.00	22	30.50	30.55	-22	16,133	-0.14%
2019/12/18	0	0.00	5	30.55	30.65	-5	16,133	-0.03%
2019/12/17	2	30.35	31	30.55	30.65	-29	16,336	-0.18%
2019/12/16	0	0.00	98	30.40	30.35	-98	16,211	-0.60%
2019/12/13	148	30.35	5	30.40	30.30	143	16,203	0.88%	大買/鉅額交易
2019/12/12	3	30.13	0	0.00	30.15	3	16,064	0.02%
2019/12/11	3	30.05	0	0.00	30.10	3	16,055	0.02%
2019/12/10	5	30.20	0	0.00	30.20	5	16,007	0.03%
2019/12/09	0.1	30.15	0	0.00	30.15	0.1	16,160	0.00%
2019/12/06	8	30.13	0	0.00	30.05	8	16,466	0.05%
2019/12/05	1	30.10	0	0.00	30.15	1	16,599	0.01%
2019/12/04	3	30.02	0	0.00	30.15	3	16,578	0.02%
2019/12/03	12	30.09	5	30.10	30.05	7	16,642	0.04%
2019/12/02	3	30.15	2	30.20	30.30	1	16,547	0.01%
2019/11/29	7	30.40	0	0.00	30.30	7	16,468	0.04%
2019/11/28	1	30.60	0	0.00	30.65	1	16,479	0.01%
2019/11/27	0.1	30.70	4	30.70	30.70	-3.9	16,664	-0.02%
2019/11/26	5	30.40	0	0.00	30.40	5	16,621	0.03%
2019/11/21	6	30.35	3.1	30.42	30.35	2.9	16,594	0.02%
2019/11/19	0	0.00	5	30.75	30.70	-5	16,477	-0.03%
2019/11/18	1	30.50	1	30.70	30.70	0	16,572	0.00%
2019/11/14	7	30.47	0	0.00	30.40	7	16,841	0.04%
2019/11/13	1	30.55	0	0.00	30.50	1	17,151	0.01%
2019/11/12	2	30.53	0	0.00	30.60	2	17,373	0.01%
2019/11/11	102	30.40	0	0.00	30.40	102	17,674	0.58%	大買/鉅額交易
2019/11/08	2	30.53	3	30.47	30.50	-1	18,089	-0.01%
2019/11/07	4	30.48	0	0.00	30.50	4	18,872	0.02%
2019/11/06	11	30.80	3	30.67	30.65	8	19,094	0.04%
2019/11/05	0	0.00	17	30.08	30.20	-17	18,911	-0.09%
2019/11/04	1	29.75	3	29.90	29.95	-2	19,042	-0.01%
2019/11/01	6	29.63	0	0.00	29.65	6	19,112	0.03%
2019/10/30	0	0.00	1	29.85	29.85	-1	19,400	-0.01%
2019/10/28	1	29.45	0	0.00	29.60	1	19,838	0.01%
2019/10/25	1	29.40	1	29.45	29.45	0	19,854	0.00%
2019/10/24	0	0.00	3	29.35	29.45	-3	19,868	-0.02%
2019/10/23	0	0.00	1	29.15	29.20	-1	19,771	-0.01%
2019/10/22	17	29.02	0	0.00	29.15	17	19,743	0.09%
2019/10/21	3	28.95	2	29.15	29.20	1	19,615	0.01%
2019/10/18	19	29.04	0	0.00	29.10	19	19,606	0.10%
2019/10/17	0	0.00	1	29.15	29.25	-1	19,485	-0.01%
2019/10/16	2	29.05	0	0.00	29.15	2	19,500	0.01%
2019/10/15	2	29.00	0	0.00	29.15	2	19,569	0.01%
2019/10/14	4	29.01	0	0.00	29.15	4	19,601	0.02%
2019/10/08	1	29.20	1	29.20	29.10	0	19,571	0.00%
2019/10/07	1	28.95	7	28.90	28.95	-6	19,389	-0.03%
2019/10/04	2	28.70	0	0.00	28.85	2	19,455	0.01%
2019/10/03	4	28.71	0	0.00	28.75	4	19,455	0.02%
2019/10/02	3	28.82	5	28.95	28.80	-2	19,478	-0.01%
2019/10/01	10.7	28.81	0	0.00	28.75	10.7	19,415	0.06%
2019/09/27	0	0.00	5	28.75	28.75	-5	19,232	-0.03%
2019/09/26	1	28.80	0	0.00	28.80	1	19,260	0.01%
2019/09/25	4	28.79	0	0.00	28.80	4	19,385	0.02%
2019/09/24	0	0.00	5	29.05	29.05	-5	19,224	-0.03%
2019/09/23	1	29.15	11	29.17	29.20	-10	19,350	-0.05%
2019/09/20	1	29.20	0	0.00	29.30	1	19,626	0.01%
2019/09/19	6	29.33	0	0.00	29.45	6	19,377	0.03%
2019/09/16	5	29.17	0	0.00	29.20	5	20,392	0.02%
2019/09/12	2	29.38	0	0.00	29.30	2	20,694	0.01%
2019/09/10	0	0.00	5	29.55	29.55	-5	21,221	-0.02%
2019/09/09	50	29.10	30	29.00	29.20	20	21,156	0.09%
2019/09/06	0	0.00	79	28.65	28.80	-79	21,301	-0.37%
2019/09/05	1	28.50	0	0.00	28.55	1	21,661	0.00%
2019/09/04	7	28.35	0	0.00	28.45	7	22,301	0.03%
2019/09/03	5	28.40	0	0.00	28.35	5	22,509	0.02%
2019/09/02	2	28.35	0	0.00	28.45	2	22,721	0.01%
2019/08/30	7	28.30	0	0.00	28.75	7	22,936	0.03%
2019/08/27	8	27.93	0	0.00	28.00	8	23,257	0.03%
2019/08/26	12	27.94	0	0.00	27.95	12	23,248	0.05%
2019/08/23	3	28.30	1	28.35	28.35	2	23,248	0.01%
2019/08/21	11	28.27	0	0.00	28.15	11	23,701	0.05%
2019/08/19	38	28.35	0	0.00	28.30	38	23,381	0.16%
2019/08/16	40	28.14	0	0.00	28.25	40	23,513	0.17%
2019/08/15	55	27.85	6	27.86	27.90	49	23,240	0.21%
2019/08/14	29	28.28	13	28.35	28.20	16	23,212	0.07%
2019/08/13	22.3	28.53	2	28.65	28.50	20.3	23,053	0.09%
2019/08/12	21	29.06	0	0.00	29.00	21	22,833	0.09%
2019/08/08	29	31.15	20	31.20	31.10	9	22,233	0.04%
2019/08/07	14	31.23	0	0.00	31.05	14	22,093	0.06%
2019/08/06	15	31.13	0	0.00	31.25	15	22,132	0.07%
2019/08/05	1	31.25	0	0.00	31.25	1	22,003	0.00%
2019/08/02	17	31.21	2,516	31.18	31.35	-2,499	22,128	-11.29%	大賣/鉅額交易
2019/08/01	14	31.74	0	0.00	31.65	14	22,028	0.06%
2019/07/31	7	31.81	2	32.00	32.10	5	21,946	0.02%
2019/07/30	406	32.15	0	0.00	32.10	406	21,658	1.87%	大買/鉅額交易
2019/07/29	602	32.15	0.1	32.10	32.10	601.9	21,752	2.77%	大買/鉅額交易
2019/07/26	1,499	32.25	5	32.20	32.30	1,494	21,903	6.82%	大買/鉅額交易
2019/07/25	18	32.35	1	32.40	32.25	17	22,377	0.08%
2019/07/22	0	0.00	0.2	31.90	31.90	-0.2	22,798	0.00%
2019/07/19	4	31.85	0	0.00	31.85	4	22,797	0.02%
2019/07/18	2	31.55	0	0.00	31.85	2	23,066	0.01%
2019/07/17	6	31.60	0	0.00	31.90	6	23,059	0.03%
2019/07/15	1	31.85	22	31.87	31.70	-21	22,826	-0.09%
2019/07/12	0	0.00	1	31.95	31.85	-1	22,620	0.00%
2019/07/11	0	0.00	10	31.90	31.85	-10	22,634	-0.04%
2019/07/10	0	0.00	16	31.68	31.60	-16	22,638	-0.07%
2019/07/08	0	0.00	1	31.35	31.40	-1	22,549	0.00%
2019/07/05	10	31.40	17	31.36	31.40	-7	22,446	-0.03%
2019/07/04	1	31.15	0	0.00	31.20	1	22,666	0.00%
2019/07/02	0	0.00	27	31.19	31.05	-27	22,795	-0.12%
2019/07/01	5	30.90	0	0.00	30.90	5	22,694	0.02%
2019/06/28	1.2	30.85	0	0.00	30.90	1.2	22,507	0.01%
2019/06/27	0.2	30.85	0	0.00	30.85	0.2	22,245	0.00%
2019/06/25	0	0.00	200	30.96	30.95	-200	21,987	-0.91%	大賣/鉅額交易
2019/06/24	0	0.00	5	31.00	30.85	-5	21,819	-0.02%
2019/06/21	28	30.89	20	30.95	30.80	8	21,499	0.04%
2019/06/20	0	0.00	1	31.50	31.50	-1	20,930	0.00%
2019/06/19	200	31.05	5	31.02	31.25	195	20,565	0.95%	大買/鉅額交易
2019/06/18	0	0.00	2	30.70	30.80	-2	20,233	-0.01%
2019/06/17	1	30.70	6	30.79	30.70	-5	20,085	-0.02%
2019/06/14	3	30.50	4	30.60	30.65	-1	20,083	0.00%
2019/06/13	4	30.50	1	30.55	30.60	3	20,010	0.01%
2019/06/12	1	30.85	0	0.00	30.70	1	19,695	0.01%
2019/06/11	7	31.53	0	0.00	31.30	7	18,985	0.04%
2019/06/10	0	0.00	2	31.83	31.95	-2	18,680	-0.01%
2019/06/06	0	0.00	7	31.43	31.70	-7	18,549	-0.04%
2019/06/05	0	0.00	2	30.88	30.90	-2	18,270	-0.01%
2019/06/04	0.2	30.85	0	0.00	30.90	0.2	18,096	0.00%
2019/06/03	5	30.90	2	31.00	31.00	3	17,959	0.02%
2019/05/31	1	30.70	0	0.00	31.00	1	17,916	0.01%
2019/05/30	0	0.00	2	30.68	30.70	-2	17,862	-0.01%
2019/05/29	0	0.00	4	30.45	30.55	-4	18,085	-0.02%
2019/05/28	6	30.28	0	0.00	30.25	6	18,192	0.03%
2019/05/24	5	30.55	0	0.00	30.50	5	18,165	0.03%
2019/05/23	0	0.00	9	30.20	30.55	-9	18,274	-0.05%
2019/05/22	1	30.40	9	30.45	30.45	-8	18,092	-0.04%
2019/05/21	3	30.68	2	30.63	30.65	1	18,227	0.01%
2019/05/20	0	0.00	2	30.30	30.40	-2	17,962	-0.01%
2019/05/17	0	0.00	9	30.14	30.00	-9	17,796	-0.05%
2019/05/16	7	29.64	1	29.70	29.55	6	17,596	0.03%
2019/05/15	0	0.00	0.4	29.75	29.70	-0.4	17,459	0.00%
2019/05/14	3	29.63	2	29.65	29.50	1	17,380	0.01%
2019/05/13	14	29.43	6	29.44	29.50	8	17,245	0.05%
2019/05/10	19	29.85	0	0.00	29.60	19	17,433	0.11%
2019/05/09	18	29.96	2	29.95	29.90	16	17,412	0.09%
2019/05/08	0	0.00	2	30.45	30.50	-2	17,396	-0.01%
2019/05/07	0	0.00	50	30.17	30.50	-50	17,436	-0.29%
2019/05/06	2.1	29.95	6.8	29.97	30.05	-4.7	17,395	-0.03%
2019/05/03	0	0.00	32	30.15	30.05	-32	17,439	-0.18%
2019/05/02	0	0.00	1	30.00	30.10	-1	17,252	-0.01%
2019/04/30	7	29.53	4	29.50	29.65	3	16,808	0.02%
2019/04/29	0	0.00	4	29.23	29.35	-4	16,658	-0.02%
2019/04/26	0	0.00	2	28.88	28.95	-2	16,516	-0.01%
2019/04/25	0	0.00	3	28.75	28.75	-3	16,398	-0.02%
2019/04/24	13	28.68	3	28.65	28.65	10	16,312	0.06%
2019/04/23	0	0.00	1	28.00	28.20	-1	16,109	-0.01%
2019/04/22	6	28.01	0	0.00	28.00	6	16,027	0.04%
2019/04/19	1	28.10	0	0.00	28.15	1	16,046	0.01%
2019/04/18	13	28.10	0	0.00	28.20	13	16,242	0.08%
2019/04/16	3	28.10	2	28.08	28.10	1	16,425	0.01%
2019/04/15	0	0.00	4.9	28.24	28.20	-4.9	16,438	-0.03%
2019/04/12	0	0.00	4	28.28	28.30	-4	16,410	-0.02%
2019/04/10	0	0.00	1	28.20	28.15	-1	16,534	-0.01%
2019/04/09	0	0.00	51	28.10	28.20	-51	16,663	-0.31%
2019/04/08	1	28.05	0	0.00	28.05	1	16,645	0.01%
2019/04/03	2	28.05	2	28.05	28.00	0	16,611	0.00%
2019/04/01	2	27.93	0	0.00	27.90	2	16,481	0.01%
2019/03/29	2	27.90	0	27.95	28.05	2	16,330	0.01%
2019/03/27	2	27.95	0	0.00	27.95	2	16,107	0.01%
2019/03/25	1	27.70	5	27.75	27.75	-4	16,287	-0.02%
2019/03/21	0	0.00	10	28.00	28.10	-10	16,210	-0.06%
2019/03/20	2	27.85	2	28.00	28.00	0	16,231	0.00%
2019/03/19	5	28.00	10	28.01	28.00	-5	16,172	-0.03%
2019/03/18	0	0.00	7	27.66	27.85	-7	16,023	-0.04%
2019/03/15	0	0.00	0.3	27.45	27.45	-0.3	15,856	0.00%
2019/03/12	0	0.00	40.6	27.30	27.30	-40.6	15,798	-0.26%
2019/03/11	1	27.25	3	27.27	27.25	-2	15,839	-0.01%
2019/03/08	2	27.05	0	0.00	27.00	2	15,902	0.01%
2019/03/07	0	0.00	70	27.08	27.10	-70	16,728	-0.42%
2019/03/06	5	27.00	30	27.03	27.10	-25	17,037	-0.15%
2019/03/05	2	27.03	2	27.00	26.95	0	17,039	0.00%
2019/03/04	23	27.09	15	27.15	27.00	8	16,936	0.05%
2019/02/27	0	0.00	21	27.17	27.25	-21	16,644	-0.13%
2019/02/22	0	0.00	1	26.95	26.95	-1	16,466	-0.01%
2019/02/21	14	26.94	0	0.00	27.00	14	16,444	0.09%
2019/02/20	0	0.00	21	26.90	26.95	-21	16,593	-0.13%
2019/02/19	0	0.00	6	26.76	26.80	-6	16,571	-0.04%
2019/02/18	0	0.00	4	26.63	26.70	-4	16,645	-0.02%
2019/02/15	0	0.00	10	26.60	26.40	-10	16,674	-0.06%
2019/02/13	3	26.60	1	26.60	26.55	2	16,785	0.01%
2019/02/11	12	26.48	35	26.89	26.40	-23	16,685	-0.14%
2019/01/30	2,357	26.75	4	26.83	26.60	2,353	16,491	14.27%	大買/鉅額交易
2019/01/29	0	0.00	5	26.60	26.70	-5	16,256	-0.03%
2019/01/25	5	26.45	0	0.00	26.50	5	15,952	0.03%
2019/01/24	17	26.48	2	26.55	26.60	15	15,898	0.09%
2019/01/23	1	26.25	5	26.54	26.60	-4	16,049	-0.02%
2019/01/22	1	26.20	4	26.43	26.45	-3	16,113	-0.02%
2019/01/21	0	0.00	6	26.30	26.25	-6	16,210	-0.04%
2019/01/18	2	26.10	0	0.00	26.10	2	16,482	0.01%
2019/01/17	2	26.00	0	0.00	26.10	2	16,897	0.01%
2019/01/16	0	0.00	3	26.00	26.00	-3	17,356	-0.02%
2019/01/15	0.5	26.20	11.8	26.07	26.20	-11.3	17,575	-0.06%
2019/01/14	2	25.85	10	26.00	26.05	-8	17,578	-0.05%
2019/01/11	3	26.08	0	0.00	26.00	3	17,840	0.02%
2019/01/08	13	25.54	0	0.00	25.50	13	17,927	0.07%
2019/01/07	0	0.00	1	25.60	25.60	-1	18,343	-0.01%
2019/01/04	2	25.30	0	0.00	25.25	2	18,903	0.01%
2019/01/03	5	25.27	0	0.00	25.45	5	19,761	0.03%
2019/01/02	2	25.35	0	0.00	25.45	2	20,340	0.01%
2018/12/28	3.3	25.25	0	0.00	25.95	3.3	20,647	0.02%
2018/12/27	4	25.38	0	0.00	25.30	4	20,720	0.02%
2018/12/26	6	25.24	0	0.00	25.25	6	21,011	0.03%
2018/12/25	10	25.38	0	0.00	25.35	10	21,122	0.05%
2018/12/22	6	25.55	0	0.00	25.60	6	21,604	0.03%
2018/12/21	8	25.56	0	0.00	25.65	8	22,143	0.04%
2018/12/20	1	25.65	0	0.00	25.70	1	22,310	0.00%
2018/12/18	0	0.00	1	25.65	25.60	-1	22,698	0.00%
2018/12/17	0	0.00	2.1	25.80	25.80	-2.1	22,947	-0.01%
2018/12/14	37	25.54	0	0.00	25.65	37	23,284	0.16%
2018/12/13	15	25.65	0	0.00	25.70	15	23,436	0.06%
2018/12/12	12	25.74	0	0.00	25.70	12	23,792	0.05%
2018/12/11	5	25.60	0	0.00	25.75	5	24,002	0.02%
2018/12/10	5	25.60	0	0.00	25.65	5	24,024	0.02%
2018/12/06	1	25.80	0	0.00	25.80	1	24,082	0.00%
2018/12/03	3.3	25.86	0	0.00	25.85	3.3	24,131	0.01%
2018/11/30	11	25.59	0	0.00	25.60	11	24,032	0.05%
2018/11/29	56	25.79	0	0.00	25.75	56	23,252	0.24%
2018/11/27	6	26.00	0	0.00	25.95	6	22,729	0.03%
2018/11/26	1	26.15	0	0.00	26.15	1	22,667	0.00%
2018/11/23	15	26.18	0	0.00	26.25	15	22,549	0.07%
2018/11/21	30	26.27	0	0.00	26.30	30	22,388	0.13%
2018/11/20	1	26.35	2	26.30	26.30	-1	22,244	0.00%
2018/11/19	1	26.45	0	0.00	26.50	1	22,089	0.00%
2018/11/14	2	26.40	0	0.00	26.50	2	21,871	0.01%
2018/11/13	0	0.00	2.1	26.45	26.50	-2.1	21,913	-0.01%
2018/11/12	0	0.00	1	26.40	26.50	-1	21,719	0.00%
2018/11/09	3	26.28	0	0.00	26.45	3	21,859	0.01%
2018/11/08	0	0.00	26.8	26.55	26.70	-26.8	22,021	-0.12%
2018/11/07	1	26.20	15	26.23	26.50	-14	21,897	-0.06%
2018/11/06	3	26.05	0	0.00	26.25	3	21,965	0.01%
2018/11/02	0	0.00	3	26.15	26.25	-3	22,698	-0.01%
2018/11/01	1	25.90	0	0.00	25.85	1	23,139	0.00%
2018/10/31	1.3	25.99	2	25.90	26.15	-0.7	23,353	0.00%
2018/10/30	3	25.33	0	0.00	25.45	3	23,252	0.01%
2018/10/29	6	25.17	0	0.00	25.30	6	23,454	0.03%
2018/10/26	21	25.28	0	0.00	25.35	21	23,616	0.09%
2018/10/25	1	25.65	2	25.50	25.55	-1	23,399	0.00%
2018/10/24	21	25.60	0	0.00	26.00	21	23,376	0.09%
2018/10/23	3.5	26.11	1	26.05	26.20	2.5	23,147	0.01%
2018/10/22	2	26.10	0	0.00	26.15	2	23,096	0.01%
2018/10/19	0	0.00	1	26.35	26.25	-1	23,034	0.00%
2018/10/18	5	26.30	0	0.00	26.35	5	22,901	0.02%
2018/10/17	1	26.60	2	26.60	26.65	-1	22,826	0.00%
2018/10/16	52	26.60	31	26.59	26.60	21	22,691	0.09%
2018/10/15	14	26.52	0	0.00	26.55	14	22,510	0.06%
2018/10/12	4	26.48	20	26.80	27.00	-16	22,004	-0.07%
2018/10/11	32	26.57	13	26.96	26.50	19	21,453	0.09%
2018/10/09	0	0.00	96	27.50	27.55	-96	20,649	-0.46%
2018/10/08	13	26.88	0	0.00	27.00	13	20,075	0.06%
2018/10/05	3	26.80	1	26.75	26.80	2	19,678	0.01%
2018/10/04	6	27.18	0	0.00	27.30	6	19,341	0.03%
2018/10/02	87	27.12	3.2	27.20	27.15	83.8	18,896	0.44%
2018/10/01	3	27.50	140.8	27.70	27.50	-137.8	18,653	-0.74%	大賣/鉅額交易
2018/09/28	0.1	27.35	181	27.45	27.50	-180.9	18,618	-0.97%	大賣/鉅額交易
2018/09/27	0	0.00	11.1	27.28	27.30	-11.1	18,201	-0.06%
2018/09/26	0	0.00	2	27.30	27.30	-2	17,944	-0.01%
2018/09/25	0	0.00	7	27.25	27.30	-7	17,847	-0.04%
2018/09/21	0	0.00	11	27.15	27.15	-11	17,691	-0.06%
2018/09/20	0	0.00	5	27.05	27.00	-5	17,642	-0.03%
2018/09/19	2	26.80	33	26.81	27.00	-31	17,714	-0.17%
2018/09/18	1	26.70	17	26.65	26.80	-16	17,619	-0.09%
2018/09/17	0	0.00	10	26.20	26.40	-10	17,314	-0.06%
2018/09/13	3	25.90	0	26.10	26.10	3	17,261	0.02%
2018/09/12	4	25.89	0	0.00	26.00	4	17,311	0.02%
2018/09/10	0	0.00	50	25.85	25.80	-50	17,745	-0.28%
2018/09/07	2.5	25.82	0	0.00	25.90	2.5	18,061	0.01%
2018/09/06	5	25.60	0.7	25.95	25.90	4.3	18,201	0.02%
2018/09/04	0	0.00	1	26.05	26.05	-1	18,536	-0.01%
2018/09/03	9	25.75	0	0.00	25.75	9	18,749	0.05%
2018/08/31	5.3	25.71	0	0.00	25.80	5.3	18,988	0.03%
2018/08/30	12	25.78	0	0.00	25.80	12	19,107	0.06%
2018/08/29	5	25.80	0	0.00	25.85	5	19,301	0.03%
2018/08/27	22	25.88	0	0.00	25.80	22	19,541	0.11%
2018/08/24	10	26.05	0	0.00	26.00	10	19,728	0.05%
2018/08/23	1	25.95	5.3	26.10	26.10	-4.3	20,727	-0.02%
2018/08/22	0	0.00	3	26.00	25.95	-3	21,190	-0.01%
2018/08/21	0	0.00	1	25.70	25.85	-1	21,207	0.00%
2018/08/20	2	25.53	1.8	25.54	25.50	0.2	21,235	0.00%
2018/08/16	12	25.36	0	0.00	25.35	12	21,212	0.06%
2018/08/15	22	25.73	0	0.00	25.60	22	20,984	0.10%
2018/08/09	34	26.10	0	0.00	26.05	34	20,807	0.16%
2018/08/08	13	27.33	240	27.40	27.35	-227	20,242	-1.12%	大賣/鉅額交易
2018/08/07	79	27.30	1.6	27.33	27.30	77.4	19,791	0.39%
2018/08/06	37.6	27.30	0	0.00	27.30	37.6	19,509	0.19%
2018/08/03	20	27.35	0	0.00	27.35	20	19,296	0.10%
2018/08/02	25	27.35	0	0.00	27.35	25	19,020	0.13%
2018/07/31	8	27.20	0	0.00	27.25	8	18,719	0.04%
2018/07/30	13	27.23	2	27.30	27.25	11	18,311	0.06%
2018/07/27	12	27.30	1	27.30	27.25	11	18,238	0.06%
2018/07/26	0	0.00	2	27.30	27.35	-2	18,172	-0.01%
2018/07/25	0	0.00	4	27.21	27.20	-4	18,263	-0.02%
2018/07/23	5	27.05	5	27.00	26.95	0	18,223	0.00%
2018/07/20	70	26.90	7	26.90	26.90	63	18,258	0.35%
2018/07/19	0	0.00	0.4	26.85	26.85	-0.4	18,344	0.00%
2018/07/18	0	0.00	60	27.00	27.00	-60	18,634	-0.32%
2018/07/17	1	26.75	30	26.80	26.95	-29	18,668	-0.16%
2018/07/16	1	27.05	0	0.00	26.80	1	18,590	0.01%
2018/07/13	0	0.00	55	26.90	27.00	-55	18,701	-0.29%
2018/07/12	0	0.00	1	26.90	26.85	-1	18,855	-0.01%
2018/07/11	0	0.00	300	26.50	26.55	-300	18,861	-1.59%	大賣/鉅額交易
2018/07/09	360	26.60	0	0.00	26.55	360	18,686	1.93%	大買/鉅額交易
2018/07/05	10	26.43	0	0.00	26.50	10	18,587	0.05%
2018/07/03	6	26.46	0.4	26.40	26.40	5.6	18,823	0.03%
2018/07/02	1	26.65	0	0.00	26.50	1	18,808	0.01%
2018/06/29	1.2	26.38	1,105	26.90	26.90	-1,103.8	18,714	-5.90%	大賣/鉅額交易
2018/06/28	7	26.39	0	0.00	26.30	7	18,358	0.04%
2018/06/27	0	0.00	1	26.65	26.65	-1	18,019	-0.01%
2018/06/22	5	26.50	0	0.00	26.60	5	17,990	0.03%
2018/06/20	1	26.35	0	0.00	26.60	1	17,816	0.01%
2018/06/15	3	26.50	400	26.50	26.75	-397	17,378	-2.28%	大賣/鉅額交易
2018/06/14	5	26.63	1	26.75	26.60	4	17,050	0.02%
2018/06/13	2	26.70	0	0.00	26.75	2	16,862	0.01%
2018/06/12	6	26.73	0	0.00	26.75	6	16,992	0.04%
2018/06/11	3	26.90	0	0.00	26.95	3	16,674	0.02%
2018/06/08	2	27.00	0	0.00	27.10	2	16,438	0.01%
2018/06/07	77	27.25	0	0.00	27.35	77	16,439	0.47%
2018/06/05	0	0.00	10	27.32	27.35	-10	16,212	-0.06%
2018/06/04	0	0.00	10	27.04	27.10	-10	16,018	-0.06%
2018/06/01	1	26.65	1	26.70	26.70	0	16,023	0.00%
2018/05/31	7	26.25	0	0.00	26.25	7	15,814	0.04%
2018/05/30	66	26.23	41	26.35	26.35	25	14,888	0.17%
2018/05/29	2	27.00	0	0.00	26.90	2	14,413	0.01%
2018/05/28	37	27.06	106	27.15	27.15	-69	14,386	-0.48%	大賣/
2018/05/25	107	26.85	0	0.00	26.85	107	14,436	0.74%	大買/鉅額交易
2018/05/24	3	26.90	11	26.96	27.05	-8	14,362	-0.06%
2018/05/23	0	0.00	1	26.95	26.90	-1	14,367	-0.01%
2018/05/21	1,500	27.00	23	27.00	27.00	1,477	14,468	10.21%	大買/鉅額交易
2018/05/18	4	26.70	9	26.63	26.70	-5	14,358	-0.03%
2018/05/17	0	0.00	2.2	26.57	26.45	-2.2	14,343	-0.02%
2018/05/16	0	0.00	2	26.45	26.45	-2	14,222	-0.01%
2018/05/15	0	0.00	6	26.60	26.30	-6	14,371	-0.04%
2018/05/14	6	26.45	5.6	26.53	26.50	0.4	14,728	0.00%
2018/05/11	0.5	26.25	2	26.30	26.40	-1.5	14,747	-0.01%
2018/05/10	5	26.10	1	26.20	26.10	4	14,667	0.03%
2018/05/08	4	26.10	2	26.20	26.20	2	14,534	0.01%
2018/05/07	0	0.00	1	26.10	26.00	-1	14,407	-0.01%
2018/05/04	0	0.00	4.5	25.84	25.80	-4.5	14,377	-0.03%
2018/05/03	0	0.00	7	26.19	26.10	-7	14,275	-0.05%
2018/05/02	0	0.00	10	26.15	26.25	-10	14,358	-0.07%
2018/04/30	6	26.13	14.7	26.16	26.25	-8.7	14,330	-0.06%
2018/04/27	1	25.90	0	0.00	26.00	1	14,363	0.01%
2018/04/26	0	0.00	3	25.95	25.95	-3	14,441	-0.02%
2018/04/24	1	25.95	16	25.91	25.90	-15	15,016	-0.10%
2018/04/20	0	0.00	10	25.55	25.70	-10	15,072	-0.07%
2018/04/19	0	0.00	1	25.55	25.75	-1	15,333	-0.01%
2018/04/12	2	25.65	0	0.00	25.65	2	15,740	0.01%
2018/04/10	0	0.00	3	25.65	25.65	-3	15,774	-0.02%
2018/04/09	0	0.00	0.2	25.45	25.45	-0.2	15,749	0.00%
2018/04/03	0.2	25.30	0	0.00	25.25	0.2	15,734	0.00%
2018/04/02	3	25.35	0	0.00	25.35	3	15,708	0.02%
2018/03/29	26	25.13	1	25.05	25.05	25	15,608	0.16%
2018/03/28	2	25.18	0	0.00	25.05	2	15,312	0.01%
2018/03/26	0	0.00	11	25.10	25.15	-11	15,074	-0.07%
2018/03/23	1	25.20	1	25.20	25.20	0	15,063	0.00%
2018/03/21	51	25.42	0	0.00	25.35	51	14,895	0.34%
2018/03/20	6	25.28	0	0.00	25.35	6	15,086	0.04%
2018/03/16	1	25.15	0	0.00	25.50	1	15,091	0.01%
2018/03/14	1	25.30	21	25.45	25.30	-20	14,896	-0.13%
2018/03/13	0	0.00	3	25.57	25.65	-3	14,951	-0.02%
2018/03/12	0	0.00	56	25.34	25.45	-56	14,878	-0.38%
2018/03/09	18	24.99	2	24.90	24.95	16	14,827	0.11%
2018/03/08	100	24.80	0	0.00	24.95	100	14,925	0.67%
2018/03/07	1	24.50	0	0.00	24.50	1	14,924	0.01%
2018/03/06	20	25.05	0	0.00	24.85	20	14,817	0.13%
2018/03/02	0.1	25.00	0	0.00	24.95	0.1	15,230	0.00%
2018/03/01	0	0.00	0.6	25.10	25.10	-0.6	15,275	0.00%
2018/02/27	0	0.00	1	25.15	24.95	-1	15,200	-0.01%
2018/02/26	10	25.00	0	0.00	25.00	10	15,119	0.07%
2018/02/23	0	0.00	2	24.88	25.00	-2	15,098	-0.01%
2018/02/22	2	24.50	0	0.00	24.75	2	15,186	0.01%
2018/02/21	1	24.50	0	0.00	24.70	1	15,238	0.01%
2018/02/07	58	24.29	0	0.00	24.10	58	14,746	0.39%
2018/02/06	63	24.07	0	0.00	24.00	63	14,471	0.44%
2018/02/05	2	24.95	0	0.00	25.00	2	13,932	0.01%
2018/02/02	2	25.20	0.8	25.25	25.30	1.2	13,770	0.01%
2018/01/31	0	0.00	2	25.20	25.30	-2	13,708	-0.01%
2018/01/30	0	0.00	0.5	25.40	25.40	-0.5	13,716	0.00%
2018/01/29	6	25.60	10	25.65	25.70	-4	13,726	-0.03%
2018/01/25	0	0.00	3.6	25.49	25.60	-3.6	13,758	-0.03%
2018/01/24	0	0.00	5	25.30	25.30	-5	13,653	-0.04%
2018/01/22	1	25.30	9	25.38	25.50	-8	13,529	-0.06%
2018/01/19	6	25.33	1	25.30	25.55	5	13,456	0.04%
2018/01/18	2	25.70	5	25.80	25.80	-3	13,177	-0.02%
2018/01/17	2	25.68	0	0.00	25.85	2	12,768	0.02%
2018/01/16	1	25.80	11	25.85	25.85	-10	12,568	-0.08%
2018/01/15	0	0.00	6	25.51	25.95	-6	12,169	-0.05%
2018/01/11	0	0.00	1	25.05	25.40	-1	11,784	-0.01%
2018/01/10	35	25.25	4.3	25.33	25.35	30.7	11,800	0.26%
2018/01/09	0	0.00	11	25.00	25.00	-11	11,545	-0.10%
2018/01/08	1	24.95	14	24.89	25.15	-13	11,383	-0.11%
2018/01/05	0	0.00	1	24.75	24.90	-1	11,178	-0.01%
2018/01/04	0	0.00	6	24.53	24.60	-6	11,052	-0.05%
2018/01/03	0	0.00	7	24.38	24.50	-7	11,122	-0.06%
2018/01/02	1	24.20	3	24.10	24.20	-2	10,905	-0.02%