兆豐金 (2886)-元大-沙鹿券商分點個股進出

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(已收盤)

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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/11/22	1.4	39.40	3	39.67	39.75	-1.6	15,175	-0.01%
2024/11/21	11.2	39.29	1.2	39.63	39.45	10	15,145	0.07%
2024/11/20	0.4	39.85	2	39.93	39.95	-1.6	15,061	-0.01%
2024/11/19	0.5	39.85	13	39.87	39.95	-12.5	15,147	-0.08%
2024/11/18	0.2	39.53	13.1	39.56	39.70	-12.9	15,085	-0.09%
2024/11/15	0.5	39.20	5	39.31	39.25	-4.5	14,972	-0.03%
2024/11/14	3.5	38.99	2.1	39.18	39.00	1.4	15,087	0.01%
2024/11/13	3	38.87	17	39.26	39.30	-14	15,234	-0.09%
2024/11/12	2	38.80	13	39.14	39.15	-11	15,390	-0.07%
2024/11/11	0	0.00	0.1	39.15	39.20	-0.1	15,591	0.00%
2024/11/08	0	0.00	2.4	39.34	39.10	-2.4	15,844	-0.02%
2024/11/07	1.1	39.10	2	39.42	39.10	-0.9	16,580	-0.01%
2024/11/06	1	39.20	1	39.30	39.00	0	17,622	0.00%
2024/11/05	6	39.11	0.3	39.25	39.40	5.7	18,147	0.03%
2024/11/04	0	0.00	6.3	39.22	39.35	-6.3	18,571	-0.03%
2024/11/01	15.1	38.72	0	0.00	38.65	15.1	18,927	0.08%
2024/10/30	0	39.15	1	39.35	39.30	-1	18,872	-0.01%
2024/10/29	0	0.00	1	39.15	39.10	-1	18,971	-0.01%
2024/10/28	0.4	39.09	0	39.05	39.25	0.4	19,159	0.00%
2024/10/24	0	0.00	8.7	38.86	38.85	-8.7	19,752	-0.04%
2024/10/23	7	38.96	1.4	39.07	38.90	5.6	19,861	0.03%
2024/10/22	16	39.23	2	39.25	39.40	14	19,950	0.07%
2024/10/21	7	39.28	1	39.50	39.30	6	20,158	0.03%
2024/10/18	0	0.00	7.1	39.68	39.80	-7.1	20,383	-0.03%
2024/10/17	0	0.00	1.1	39.21	39.45	-1.1	20,642	-0.01%
2024/10/16	2.3	38.97	0	0.00	39.10	2.3	20,833	0.01%
2024/10/15	1.1	39.23	1.5	39.05	39.30	-0.4	20,842	0.00%
2024/10/14	1.5	39.00	0	0.00	38.90	1.5	20,720	0.01%
2024/10/11	12.1	39.00	0	39.10	38.80	12.1	20,987	0.06%
2024/10/09	0.1	38.95	5.2	39.05	38.65	-5.1	21,162	-0.02%
2024/10/08	5.7	38.90	0	0.00	38.85	5.7	21,293	0.03%
2024/10/07	2.2	38.99	0.4	39.12	39.30	1.7	21,256	0.01%
2024/10/04	2.1	39.00	0	0.00	38.95	2.1	21,298	0.01%
2024/10/01	0	0.00	1	39.30	39.45	-1	21,343	0.00%
2024/09/30	7.6	39.41	2.1	39.73	39.30	5.5	21,753	0.03%
2024/09/27	7.9	39.45	0	0.00	39.45	7.9	23,145	0.03%
2024/09/26	0	0.00	4.1	39.89	40.00	-4.1	23,169	-0.02%
2024/09/25	2	39.70	0.1	39.87	39.85	1.9	23,164	0.01%
2024/09/24	0	0.00	0.1	39.69	39.80	-0.1	23,085	0.00%
2024/09/23	1.2	39.52	1	39.75	39.70	0.2	23,351	0.00%
2024/09/20	0.3	39.40	0.1	39.45	39.35	0.3	23,511	0.00%
2024/09/19	2	39.30	4	39.46	39.25	-2	23,589	-0.01%
2024/09/18	2.7	39.27	1.1	39.40	39.40	1.6	23,874	0.01%
2024/09/16	0	0.00	5	39.19	39.35	-5	24,192	-0.02%
2024/09/13	2.1	39.00	2.3	39.12	39.15	-0.1	24,321	0.00%
2024/09/12	1	38.90	7	39.09	39.00	-6	24,516	-0.02%
2024/09/11	1	39.05	0	0.00	38.95	1	24,547	0.00%
2024/09/10	0.1	38.95	7.1	39.25	39.35	-7	24,452	-0.03%
2024/09/09	3.1	38.20	3.6	38.66	39.10	-0.5	24,216	0.00%
2024/09/06	1	38.40	5.6	38.76	38.90	-4.6	24,125	-0.02%
2024/09/05	1	38.45	2	38.48	38.55	-1	24,208	0.00%
2024/09/04	21	37.99	9.5	37.99	38.00	11.5	24,360	0.05%
2024/09/03	3.1	38.92	0	0.00	38.95	3.1	24,105	0.01%
2024/09/02	9	38.95	1.3	39.10	39.05	7.7	24,277	0.03%
2024/08/30	3	38.94	0	0.00	38.95	3	24,447	0.01%
2024/08/29	2.2	39.05	1	39.10	38.90	1.2	24,289	0.00%
2024/08/28	5.1	39.37	0.1	39.45	39.30	5	24,437	0.02%
2024/08/27	2.1	39.52	3	39.56	39.75	-1	25,263	0.00%
2024/08/26	0.5	39.55	20	39.59	39.60	-19.5	25,635	-0.08%
2024/08/23	2.1	38.98	5.1	39.00	39.05	-3	25,951	-0.01%
2024/08/22	2.3	38.76	1	38.80	39.00	1.3	26,074	0.01%
2024/08/21	11.1	38.66	1	38.90	38.90	10.1	26,341	0.04%
2024/08/20	7	38.85	0	38.95	39.00	7	26,135	0.03%
2024/08/19	3.6	38.76	0.1	39.05	38.65	3.5	26,069	0.01%
2024/08/16	1.3	38.82	6	39.02	39.00	-4.7	25,969	-0.02%
2024/08/15	9.4	38.65	0	38.90	38.35	9.4	25,694	0.04%
2024/08/14	4	38.91	4	39.12	38.90	0	25,482	0.00%
2024/08/13	20.3	38.72	5	38.95	38.70	15.3	25,234	0.06%
2024/08/12	2.4	39.19	3	39.33	39.40	-0.6	24,999	0.00%
2024/08/09	10.6	38.49	5.1	38.94	38.85	5.5	24,791	0.02%
2024/08/08	103	37.87	100	37.70	38.10	3	24,070	0.01%	大買/
2024/08/07	39.9	41.22	12	41.25	41.55	27.9	23,053	0.12%
2024/08/06	1.4	40.88	13.4	41.56	41.80	-12	22,570	-0.05%
2024/08/05	49.4	40.95	6.7	41.30	40.90	42.7	22,233	0.19%
2024/08/02	11.2	42.40	36	42.61	42.60	-24.8	21,976	-0.11%
2024/08/01	6.5	43.19	2	43.25	43.30	4.5	22,020	0.02%
2024/07/31	0	0.00	2.4	43.14	43.20	-2.4	22,205	-0.01%
2024/07/30	2.2	42.70	0.2	42.65	42.75	1.9	22,026	0.01%
2024/07/29	2	43.20	13.1	43.25	43.30	-11.1	21,975	-0.05%
2024/07/26	1.1	42.51	7.2	42.51	42.70	-6.2	21,776	-0.03%
2024/07/23	0	0.00	17	42.64	42.75	-17	21,887	-0.08%
2024/07/22	7	41.79	12.1	41.98	42.45	-5.1	21,819	-0.02%
2024/07/19	6	42.00	12	42.16	42.25	-6	21,813	-0.03%
2024/07/18	2	42.65	18.8	42.43	42.75	-16.8	22,189	-0.08%
2024/07/17	0	0.00	36	42.20	41.90	-36	22,019	-0.16%
2024/07/16	5.1	41.90	0.1	41.85	41.85	4.9	22,110	0.02%
2024/07/15	2	41.80	0.5	41.90	41.95	1.5	22,574	0.01%
2024/07/12	0	0.00	13	41.98	42.05	-13	22,829	-0.06%
2024/07/11	4.2	41.84	1.7	41.95	41.75	2.5	22,779	0.01%
2024/07/10	6	41.81	3	42.07	41.65	3	22,886	0.01%
2024/07/09	6.2	41.76	0	0.00	41.65	6.2	22,884	0.03%
2024/07/08	9.1	42.06	1.7	42.07	42.10	7.4	22,794	0.03%
2024/07/05	4.1	42.02	1	42.35	42.10	3.1	22,732	0.01%
2024/07/04	11	42.08	10	42.21	41.95	1	22,580	0.00%
2024/07/03	20	42.49	48.5	42.12	42.75	-28.5	22,215	-0.13%
2024/07/02	9	40.49	33	40.98	40.75	-24	20,779	-0.12%
2024/07/01	2.1	40.64	6.3	40.62	40.75	-4.1	20,721	-0.02%
2024/06/28	0	0.00	3	40.60	40.40	-3	20,633	-0.01%
2024/06/27	2	39.93	4	40.16	40.25	-2	20,600	-0.01%
2024/06/26	0	0.00	26.9	40.36	40.25	-26.9	20,273	-0.13%
2024/06/25	5	40.60	37	40.64	40.65	-32	19,986	-0.16%
2024/06/24	5	40.10	11.1	40.30	40.35	-6.1	19,613	-0.03%
2024/06/21	3.2	40.06	12	40.05	40.00	-8.8	19,395	-0.05%
2024/06/20	10	39.85	14.1	39.89	40.00	-4.1	19,042	-0.02%
2024/06/19	8	40.05	10.3	40.05	39.95	-2.3	19,032	-0.01%
2024/06/18	4.5	39.98	9	39.97	40.10	-4.5	19,082	-0.02%
2024/06/17	1	39.60	16	39.81	39.80	-15	19,251	-0.08%
2024/06/14	2.1	39.55	9.5	39.50	39.55	-7.4	19,391	-0.04%
2024/06/13	3	39.43	1	39.45	39.45	2	19,544	0.01%
2024/06/12	7	39.24	13.9	39.30	39.25	-6.9	19,773	-0.03%
2024/06/11	3	39.18	1.1	39.35	39.20	2	19,866	0.01%
2024/06/07	15.1	39.22	1	39.25	39.35	14.1	19,909	0.07%
2024/06/06	10	39.15	5.5	39.27	39.30	4.5	19,861	0.02%
2024/06/05	23	39.17	3	39.23	39.15	20	19,817	0.10%
2024/06/04	3.1	39.00	20	39.03	39.15	-16.9	19,962	-0.08%
2024/06/03	13.5	39.13	0	0.00	39.30	13.5	19,892	0.07%
2024/05/31	26.3	38.98	2	39.18	39.05	24.3	19,805	0.12%
2024/05/30	24.6	38.93	1	39.15	38.90	23.6	18,996	0.12%
2024/05/29	77.8	39.30	3	39.18	39.00	74.8	18,643	0.40%
2024/05/28	6	39.82	3.5	39.86	39.80	2.5	18,178	0.01%
2024/05/27	26.1	39.97	0.5	40.05	39.80	25.6	18,285	0.14%
2024/05/24	16.2	40.05	0.5	40.10	40.00	15.7	18,034	0.09%
2024/05/23	4.3	40.14	0	0.00	40.10	4.3	18,019	0.02%
2024/05/22	0	0.00	1.2	40.56	40.55	-1.2	17,925	-0.01%
2024/05/21	1	40.55	4.6	40.65	40.60	-3.6	17,914	-0.02%
2024/05/17	0	40.85	4	40.85	40.85	-4	17,850	-0.02%
2024/05/16	1.1	40.76	12	40.99	40.80	-10.9	17,819	-0.06%
2024/05/15	0	0.00	2.1	40.83	40.85	-2.1	17,673	-0.01%
2024/05/14	5.1	40.56	0	0.00	40.50	5.1	17,719	0.03%
2024/05/13	0	0.00	4.5	40.99	41.05	-4.5	17,788	-0.03%
2024/05/10	1	40.80	0	0.00	40.95	1	17,739	0.01%
2024/05/09	1.5	40.70	3.6	40.86	40.65	-2.1	17,745	-0.01%
2024/05/08	1	41.05	12	41.05	41.10	-11	17,851	-0.06%
2024/05/07	1	41.05	6.1	41.05	40.95	-5.1	17,770	-0.03%
2024/05/06	1	41.15	22.3	41.05	41.15	-21.3	17,490	-0.12%
2024/05/03	0	40.10	4.2	40.22	40.05	-4.2	17,157	-0.02%
2024/05/02	1	40.10	39.2	40.06	39.95	-38.2	17,077	-0.22%
2024/04/30	2	40.05	24.3	40.06	40.00	-22.3	16,897	-0.13%
2024/04/29	1	39.95	21.5	40.02	40.10	-20.5	16,832	-0.12%
2024/04/26	34.5	39.35	1	39.30	39.10	33.5	16,610	0.20%
2024/04/25	4.2	39.09	0	0.00	39.00	4.2	16,611	0.03%
2024/04/24	27.1	39.44	4.3	40.32	39.35	22.8	16,453	0.14%
2024/04/23	0	0.00	25.4	40.02	40.00	-25.4	16,372	-0.16%
2024/04/22	2	39.55	20.2	39.63	39.50	-18.2	16,309	-0.11%
2024/04/19	16.9	38.63	1	38.90	38.70	15.9	16,021	0.10%
2024/04/18	3.2	39.17	0.8	39.28	39.20	2.3	15,430	0.02%
2024/04/17	5.8	39.10	2.7	39.11	39.00	3	15,116	0.02%
2024/04/16	9.3	39.35	9.1	39.68	39.10	0.2	14,986	0.00%
2024/04/15	4.1	39.92	4.1	39.90	39.80	0	14,717	0.00%
2024/04/12	1.9	40.04	0	0.00	39.95	1.9	14,705	0.01%
2024/04/10	10.4	40.45	0.1	40.42	40.50	10.3	14,593	0.07%
2024/04/09	8	40.20	0	0.00	40.40	8	14,693	0.05%
2024/04/08	1.8	39.81	1	39.80	40.00	0.8	14,704	0.01%
2024/04/03	8.2	39.84	0.2	40.00	39.75	8	14,680	0.05%
2024/04/02	0	0.00	7.5	40.50	40.30	-7.5	14,540	-0.05%
2024/04/01	0	0.00	5.9	40.68	40.65	-5.9	14,572	-0.04%
2024/03/29	3.1	40.25	0	0.00	40.55	3.1	14,511	0.02%
2024/03/28	1.2	40.16	1	40.25	40.25	0.2	14,565	0.00%
2024/03/27	0	0.00	0.4	40.47	40.50	-0.4	14,727	0.00%
2024/03/26	1	40.50	7.1	40.50	40.55	-6.1	15,005	-0.04%
2024/03/25	7	40.03	3	39.90	40.00	4	15,195	0.03%
2024/03/22	3.1	40.22	4.6	40.45	40.10	-1.4	15,405	-0.01%
2024/03/21	2	40.33	126	40.30	40.60	-124	15,569	-0.80%	大賣/鉅額交易
2024/03/20	2.3	40.37	4.6	40.41	40.15	-2.3	15,648	-0.01%
2024/03/19	0	0.00	5.3	40.35	40.20	-5.3	15,610	-0.03%
2024/03/18	9	40.58	10.4	40.65	40.60	-1.4	15,526	-0.01%
2024/03/15	0	0.00	21.2	40.69	40.90	-21.2	15,449	-0.14%
2024/03/14	0	40.55	9.5	40.79	40.90	-9.5	15,200	-0.06%
2024/03/13	5.5	39.95	18.2	40.08	40.40	-12.7	15,074	-0.08%
2024/03/12	4	39.91	5.1	39.91	39.95	-1.1	14,927	-0.01%
2024/03/11	8	39.96	8.1	39.94	39.80	-0.1	14,916	0.00%
2024/03/08	7.1	39.68	38.3	39.77	39.90	-31.2	14,852	-0.21%
2024/03/07	5.2	39.38	10.3	39.34	39.30	-5.1	14,753	-0.03%
2024/03/06	0	0.00	16.6	39.32	39.40	-16.6	14,805	-0.11%
2024/03/05	5.1	38.98	1.4	39.11	39.05	3.8	15,071	0.02%
2024/03/04	2	38.60	2.1	38.80	38.80	-0.1	15,081	0.00%
2024/03/01	2.9	38.68	1	38.70	38.55	1.9	15,193	0.01%
2024/02/29	5	38.50	23	38.66	38.70	-18	15,352	-0.12%
2024/02/27	1	38.20	0	0.00	38.20	1	15,108	0.01%
2024/02/26	24.1	38.26	0	0.00	38.15	24.1	15,073	0.16%
2024/02/23	4.1	38.42	0	38.55	38.30	4.1	15,106	0.03%
2024/02/22	0.2	38.46	3.7	38.54	38.55	-3.5	15,450	-0.02%
2024/02/21	31.5	38.45	0.1	38.45	38.35	31.4	15,496	0.20%
2024/02/20	0	0.00	13.9	38.50	38.60	-13.9	15,621	-0.09%
2024/02/19	1.5	38.23	9.2	38.26	38.40	-7.8	15,715	-0.05%
2024/02/16	0	37.90	4	38.12	37.90	-4	15,935	-0.03%
2024/02/15	7.3	37.78	0	37.80	37.80	7.3	15,919	0.05%
2024/02/05	7.3	37.73	0	0.00	37.60	7.3	15,773	0.05%
2024/02/02	40.6	37.90	2.2	37.76	37.90	38.4	15,618	0.25%
2024/02/01	43.3	37.70	6	37.84	37.90	37.3	15,619	0.24%
2024/01/31	14	37.59	15	37.66	37.65	-1	15,520	-0.01%
2024/01/30	13.3	37.99	0	0.00	37.90	13.3	15,321	0.09%
2024/01/26	1.5	38.32	14	38.29	38.35	-12.5	15,517	-0.08%
2024/01/25	0.1	37.95	0	0.00	37.80	0.1	15,589	0.00%
2024/01/24	0.5	38.01	0.8	38.03	37.85	-0.2	15,625	0.00%
2024/01/23	8.4	37.90	0	0.00	37.85	8.4	15,667	0.05%
2024/01/22	3.4	38.10	0	0.00	38.10	3.4	15,724	0.02%
2024/01/19	7	37.79	2.5	37.84	37.90	4.5	15,657	0.03%
2024/01/18	12.4	37.66	4	37.65	37.80	8.4	15,700	0.05%
2024/01/17	49.4	37.85	0	0.00	37.30	49.4	15,688	0.31%
2024/01/16	1.2	38.84	0	0.00	38.60	1.2	15,125	0.01%
2024/01/15	1.2	39.05	16	39.20	38.90	-14.8	15,031	-0.10%
2024/01/12	9	38.94	0	0.00	39.05	9	15,260	0.06%
2024/01/11	5	39.00	5	39.30	39.20	0	15,369	0.00%
2024/01/10	0	0.00	2.4	39.43	39.35	-2.4	15,431	-0.02%
2024/01/09	0	0.00	2	39.50	39.45	-2	15,441	-0.01%
2024/01/08	0	0.00	27.8	39.33	39.45	-27.8	15,490	-0.18%
2024/01/05	1	39.05	2.6	38.98	38.95	-1.6	15,419	-0.01%
2024/01/04	2	38.93	7.5	38.98	38.75	-5.5	15,640	-0.03%
2024/01/03	25.6	38.86	0	0.00	38.65	25.6	16,112	0.16%
2024/01/02	8	39.20	9.4	39.28	39.30	-1.4	16,065	-0.01%
2023/12/29	6	39.00	2	39.20	39.20	4	16,218	0.02%
2023/12/28	3.5	38.96	34.6	39.15	39.20	-31	16,447	-0.19%
2023/12/27	12.5	38.80	12.5	39.02	39.00	0	16,501	0.00%
2023/12/26	3	38.82	0.1	38.80	38.80	2.9	16,510	0.02%
2023/12/25	14.3	38.49	9.3	38.59	38.80	5	16,545	0.03%
2023/12/22	3.9	38.29	0	0.00	38.35	3.9	16,552	0.02%
2023/12/21	15.9	38.32	2	38.30	38.30	13.9	16,414	0.08%
2023/12/20	40	38.80	0	0.00	38.75	40	16,221	0.25%
2023/12/19	11.6	38.93	12	39.26	39.15	-0.5	15,937	0.00%
2023/12/18	4.2	39.06	3.6	39.39	39.05	0.6	15,851	0.00%
2023/12/15	6.4	39.50	3.6	39.50	39.35	2.8	15,632	0.02%
2023/12/14	1.5	38.97	22.6	39.27	39.55	-21.1	15,426	-0.14%
2023/12/13	17.8	38.88	0	0.00	38.90	17.8	15,271	0.12%
2023/12/12	16.8	38.89	25	39.29	39.30	-8.2	15,627	-0.05%
2023/12/11	12.9	38.85	0	0.00	38.90	12.9	15,738	0.08%
2023/12/08	7.8	38.89	3	39.10	39.25	4.8	15,673	0.03%
2023/12/07	3.6	39.20	1.3	39.49	39.00	2.3	15,646	0.01%
2023/12/06	0	0.00	7.1	39.12	39.50	-7.1	15,568	-0.05%
2023/12/05	15	38.71	2	38.87	38.95	13	15,451	0.08%
2023/12/04	1	38.81	6	38.92	39.00	-5	15,441	-0.03%
2023/12/01	25.6	38.76	4.6	38.64	38.65	21.1	15,390	0.14%
2023/11/30	0	0.00	10	39.37	39.50	-10	15,252	-0.07%
2023/11/29	6.1	39.51	16	39.43	39.15	-9.9	14,752	-0.07%
2023/11/28	11	39.77	1.1	39.95	39.65	9.9	14,596	0.07%
2023/11/27	3.1	39.73	7.1	39.91	39.50	-4	14,793	-0.03%
2023/11/24	8	39.59	1	39.60	39.50	7	14,710	0.05%
2023/11/22	7.5	39.76	11.6	39.84	39.85	-4.1	14,889	-0.03%
2023/11/21	2	39.70	24.6	39.73	39.85	-22.6	14,979	-0.15%
2023/11/20	0	39.00	2.8	39.06	39.20	-2.8	14,849	-0.02%
2023/11/17	5	39.20	8	39.45	39.20	-3	14,847	-0.02%
2023/11/16	0	38.85	64.4	38.94	39.20	-64.3	14,951	-0.43%
2023/11/15	0	0.00	17	38.76	38.90	-17	14,922	-0.11%
2023/11/14	5.5	38.41	0.4	38.50	38.55	5.1	14,816	0.03%
2023/11/13	5	38.32	10	38.42	38.50	-5	15,132	-0.03%
2023/11/10	4	38.40	1.5	38.43	38.40	2.5	15,575	0.02%
2023/11/09	2.1	38.70	0.1	38.60	38.60	2	15,772	0.01%
2023/11/08	1	38.55	41.9	38.56	38.60	-40.9	16,081	-0.25%
2023/11/07	3	38.40	8.9	38.50	38.60	-5.9	16,234	-0.04%
2023/11/06	0.1	38.55	13.7	38.56	38.55	-13.7	16,788	-0.08%
2023/11/03	41.1	37.83	2.1	38.12	38.25	39	17,039	0.23%
2023/11/02	68	37.69	2.6	37.44	37.80	65.4	17,100	0.38%
2023/11/01	3.3	36.44	1	36.65	36.65	2.3	17,099	0.01%
2023/10/31	0.5	36.72	107	36.75	36.70	-106.5	17,296	-0.62%	大賣/鉅額交易
2023/10/30	2.2	36.53	30	36.40	36.55	-27.8	17,622	-0.16%
2023/10/27	0.2	36.90	0	36.95	36.95	0.2	17,666	0.00%
2023/10/26	16.8	36.50	2	36.30	36.40	14.8	17,770	0.08%
2023/10/25	10.1	36.98	1	37.00	36.85	9.1	17,731	0.05%
2023/10/24	14.2	36.97	1	37.20	37.25	13.2	17,783	0.07%
2023/10/23	2.6	37.23	0.5	37.30	37.10	2.1	17,845	0.01%
2023/10/20	26.5	37.37	1.1	37.55	37.50	25.4	17,753	0.14%
2023/10/19	30.4	38.44	4.4	38.25	38.35	26	17,724	0.15%
2023/10/18	12.6	38.69	11.9	38.78	38.85	0.7	17,835	0.00%
2023/10/17	23.1	38.57	0	0.00	38.75	23.1	18,022	0.13%
2023/10/16	0.3	38.49	26	38.70	38.80	-25.8	18,266	-0.14%
2023/10/13	32	38.46	0.1	38.52	38.50	31.8	18,569	0.17%
2023/10/12	4.1	38.70	9.1	38.81	38.95	-5	18,639	-0.03%
2023/10/11	53.5	37.80	82.3	38.26	38.50	-28.8	18,805	-0.15%
2023/10/06	2.5	37.36	1.2	37.48	37.50	1.3	18,386	0.01%
2023/10/05	24.5	37.33	7.4	37.36	37.50	17.1	18,464	0.09%
2023/10/04	77	36.95	1	36.85	36.85	76	18,375	0.41%
2023/10/03	4	37.43	17	37.75	37.65	-13	18,307	-0.07%
2023/10/02	8.7	37.48	2	37.40	37.60	6.7	18,383	0.04%
2023/09/28	13	37.58	0	37.75	37.70	13	18,603	0.07%
2023/09/27	12.3	37.54	19	37.71	37.70	-6.7	18,683	-0.04%
2023/09/26	3.7	37.68	2	37.80	37.85	1.7	18,699	0.01%
2023/09/25	10	37.85	1	38.00	38.00	9	18,740	0.05%
2023/09/22	1.1	37.69	2	37.70	37.80	-0.9	18,886	0.00%
2023/09/21	16.3	37.39	10.4	37.32	37.40	5.9	19,132	0.03%
2023/09/20	9.1	37.67	1	37.85	37.85	8.1	19,056	0.04%
2023/09/19	5.2	37.83	8.7	37.90	37.80	-3.5	19,041	-0.02%
2023/09/18	12.5	37.83	9.4	37.88	37.85	3.2	19,458	0.02%
2023/09/15	2.5	37.46	2.6	37.56	37.55	-0.2	19,904	0.00%
2023/09/14	2	37.31	13.9	37.20	37.50	-11.8	20,118	-0.06%
2023/09/13	2	36.48	4	36.55	36.60	-2	20,615	-0.01%
2023/09/12	1.2	36.30	15.1	36.45	36.55	-13.9	21,369	-0.07%
2023/09/11	0	0.00	2	36.10	36.20	-2	21,421	-0.01%
2023/09/08	2.4	35.88	0	0.00	36.10	2.4	21,446	0.01%
2023/09/07	0.3	35.95	14	35.95	35.85	-13.7	21,518	-0.06%
2023/09/06	12.2	35.72	2	35.70	35.55	10.2	21,561	0.05%
2023/09/05	11.2	36.01	8	36.01	36.00	3.2	21,536	0.01%
2023/09/04	5.2	36.10	0.1	36.30	36.20	5.2	21,582	0.02%
2023/09/01	8.4	36.02	0.9	36.10	36.00	7.5	21,781	0.03%
2023/08/31	7.7	36.15	0	0.00	35.90	7.7	21,912	0.04%
2023/08/30	5	36.54	4.1	36.70	36.45	0.9	21,926	0.00%
2023/08/29	7	36.20	1	36.25	36.60	6	22,085	0.03%
2023/08/28	2.1	36.31	5	36.27	36.20	-2.9	22,043	-0.01%
2023/08/25	3.4	35.77	100	35.55	35.65	-96.6	23,055	-0.42%
2023/08/24	13.5	35.83	2.2	35.93	35.85	11.2	23,169	0.05%
2023/08/23	110.5	35.34	1	35.40	35.30	109.5	23,178	0.47%	大買/鉅額交易
2023/08/22	29.2	35.29	1	35.10	35.30	28.2	23,393	0.12%
2023/08/21	7.3	35.67	30	35.65	35.60	-22.7	23,406	-0.10%
2023/08/18	6.6	35.71	0.2	36.30	35.70	6.4	23,507	0.03%
2023/08/17	46	35.54	7	35.38	35.65	39	23,564	0.17%
2023/08/16	21.4	35.77	29	35.76	35.80	-7.6	23,481	-0.03%
2023/08/15	10.4	36.77	23.3	36.68	36.60	-12.9	23,258	-0.06%
2023/08/14	39.3	36.91	4	36.64	37.05	35.2	23,301	0.15%
2023/08/11	18.4	37.74	0	0.00	37.65	18.4	23,226	0.08%
2023/08/10	42.6	38.06	104.2	38.12	38.10	-61.6	23,226	-0.27%	大賣/
2023/08/09	1.2	39.54	15	39.67	39.95	-13.8	22,699	-0.06%
2023/08/08	16.3	39.73	0	0.00	39.70	16.3	22,368	0.07%
2023/08/07	2.8	39.80	8	39.85	39.95	-5.2	22,204	-0.02%
2023/08/04	13.7	39.43	4.2	39.57	39.60	9.6	22,156	0.04%
2023/08/02	15.2	39.80	7.4	39.84	39.60	7.8	22,017	0.04%
2023/08/01	2.1	40.16	22.4	40.33	40.60	-20.3	21,645	-0.09%
2023/07/31	0	40.15	12	40.15	40.25	-12	21,455	-0.06%
2023/07/28	1.1	39.97	2	40.10	40.05	-0.9	21,395	0.00%
2023/07/27	0	0.00	18.2	40.22	40.10	-18.2	21,291	-0.09%
2023/07/26	7	39.39	4	39.70	39.65	3	21,117	0.01%
2023/07/25	0	39.00	7.1	39.04	39.15	-7.1	21,019	-0.03%
2023/07/24	12.3	38.93	6.1	39.12	39.00	6.2	21,001	0.03%
2023/07/21	0.2	39.27	2	39.10	39.35	-1.9	20,838	-0.01%
2023/07/20	3	39.45	17.6	39.39	39.35	-14.6	20,622	-0.07%
2023/07/19	7	39.00	5.4	38.80	38.85	1.7	20,258	0.01%
2023/07/18	11.1	39.28	6.2	38.84	39.30	4.9	19,941	0.02%
2023/07/17	3.2	38.89	5.1	38.80	38.90	-1.9	19,518	-0.01%
2023/07/14	0	0.00	4.6	38.80	38.90	-4.6	19,445	-0.02%
2023/07/13	2	38.05	0.1	38.15	38.10	1.9	19,291	0.01%
2023/07/12	1.2	37.68	5	38.08	38.20	-3.8	19,212	-0.02%
2023/07/11	0	0.00	6	37.60	37.65	-6	19,165	-0.03%
2023/07/10	20.1	37.00	0.1	37.50	36.85	20	19,130	0.10%
2023/07/07	5.5	36.91	7.2	37.02	37.30	-1.7	18,927	-0.01%
2023/07/06	25.5	37.81	11.1	37.75	37.45	14.4	18,779	0.08%
2023/07/05	2	38.20	0.2	38.40	38.25	1.8	18,477	0.01%
2023/07/04	2	38.35	4	38.40	38.50	-2	18,339	-0.01%
2023/07/03	0.1	38.25	10	38.20	38.30	-9.9	18,344	-0.05%
2023/06/30	0	38.30	1	38.30	38.20	-1	18,353	-0.01%
2023/06/29	15	38.53	48.1	38.43	38.55	-33.1	18,106	-0.18%
2023/06/28	1	37.90	5.1	37.92	37.95	-4.1	17,841	-0.02%
2023/06/27	5.1	37.59	5.1	37.70	37.55	0.1	17,730	0.00%
2023/06/26	0	37.75	2.1	37.82	37.75	-2	17,674	-0.01%
2023/06/21	24.8	37.35	3	37.57	37.75	21.8	17,161	0.13%
2023/06/20	4	37.09	0	0.00	37.45	4	16,697	0.02%
2023/06/19	2.3	36.63	19.1	36.82	37.00	-16.8	16,116	-0.10%
2023/06/16	7.4	37.21	0.1	37.00	36.80	7.3	15,447	0.05%
2023/06/15	0.4	37.41	3.6	37.53	37.40	-3.2	14,684	-0.02%
2023/06/14	6.6	37.49	2.1	37.45	37.50	4.5	14,689	0.03%
2023/06/13	0.1	37.75	15.1	37.67	37.75	-15	14,804	-0.10%
2023/06/12	2.1	37.61	3.2	37.87	37.65	-1.1	14,842	-0.01%
2023/06/09	3.2	37.53	5.2	37.60	37.65	-2	14,902	-0.01%
2023/06/08	26.7	37.00	15	37.18	37.30	11.6	14,936	0.08%
2023/06/07	0	36.65	14.4	36.82	37.00	-14.3	14,963	-0.10%
2023/06/06	4.5	36.65	2	36.70	36.50	2.5	14,914	0.02%
2023/06/05	3.1	36.81	5	36.79	36.70	-1.9	14,944	-0.01%
2023/06/02	2.1	35.90	4	36.15	36.10	-1.9	14,646	-0.01%
2023/06/01	3.1	35.75	0.2	35.80	35.85	2.8	14,499	0.02%
2023/05/31	2.2	35.91	0	0.00	35.80	2.2	14,471	0.02%
2023/05/30	0.5	36.12	0.2	36.15	36.20	0.3	13,547	0.00%
2023/05/29	1.4	36.07	1	36.15	36.20	0.4	13,613	0.00%
2023/05/26	2.4	35.89	9	36.02	36.15	-6.6	13,663	-0.05%
2023/05/25	21	35.74	1	35.71	36.20	20	13,443	0.15%
2023/05/24	2.2	35.71	1.3	35.82	35.90	0.9	13,268	0.01%
2023/05/23	0	36.10	17.5	35.99	36.20	-17.5	13,034	-0.13%
2023/05/22	1.1	36.00	1.1	36.05	36.20	0	12,883	0.00%
2023/05/19	1.1	35.95	7.5	35.99	36.00	-6.4	12,639	-0.05%
2023/05/18	1.1	35.89	11.1	35.88	35.95	-10	12,805	-0.08%
2023/05/17	3.1	35.40	17.2	35.49	35.60	-14.1	12,683	-0.11%
2023/05/16	1.1	34.85	10.3	34.97	35.15	-9.2	12,549	-0.07%
2023/05/15	6.4	34.45	1	34.65	34.50	5.4	12,561	0.04%
2023/05/12	3.2	34.38	0	0.00	34.30	3.2	12,592	0.03%
2023/05/11	15.4	34.80	9.5	34.74	34.80	5.9	12,485	0.05%
2023/05/10	14.9	34.73	15.1	34.65	34.80	-0.2	12,598	0.00%
2023/05/09	6.6	34.48	2	34.43	34.50	4.6	12,570	0.04%
2023/05/08	14	34.40	1.3	34.39	34.30	12.7	12,549	0.10%
2023/05/05	2	34.15	1	34.15	34.25	1	12,587	0.01%
2023/05/04	0.2	34.33	10	34.30	34.30	-9.8	12,849	-0.08%
2023/05/03	0.1	34.10	1	34.15	34.15	-0.9	12,946	-0.01%
2023/05/02	0	0.00	1.5	33.98	34.10	-1.5	13,197	-0.01%
2023/04/28	7	33.89	5.4	34.01	34.05	1.6	13,735	0.01%
2023/04/27	16.1	33.85	8.5	33.85	33.85	7.6	13,802	0.06%
2023/04/26	1.1	33.86	42	33.89	34.00	-40.9	13,872	-0.29%
2023/04/25	1.9	34.05	3	34.00	33.90	-1.1	13,859	-0.01%
2023/04/24	7.2	33.95	0	0.00	34.10	7.2	13,867	0.05%
2023/04/21	1	34.00	2.1	34.00	34.05	-1.1	13,960	-0.01%
2023/04/20	11.2	33.85	0	0.00	33.90	11.2	14,036	0.08%
2023/04/19	14	34.21	2	34.30	34.05	12	14,263	0.08%
2023/04/18	14.2	34.06	27	34.15	34.20	-12.8	14,198	-0.09%
2023/04/17	12	33.40	2	33.45	33.45	10	14,151	0.07%
2023/04/14	1	33.25	25	33.35	33.45	-24	14,201	-0.17%
2023/04/13	11.1	33.25	0.2	33.30	33.30	10.9	14,120	0.08%
2023/04/12	2	33.20	1	33.10	33.15	1	14,095	0.01%
2023/04/11	0.1	33.15	1	33.05	33.15	-0.9	14,175	-0.01%
2023/04/10	1	32.95	0	0.00	33.00	1	14,129	0.01%
2023/04/07	8.2	32.79	65.4	32.75	32.80	-57.2	14,130	-0.40%
2023/04/06	1.2	32.95	0	0.00	33.00	1.2	14,133	0.01%
2023/03/31	0	32.95	16.1	32.93	33.00	-16	14,047	-0.11%
2023/03/30	4.1	32.74	0	0.00	32.70	4.1	13,920	0.03%
2023/03/29	12	32.81	1	32.75	32.80	11	13,958	0.08%
2023/03/28	2.2	32.95	0	0.00	32.85	2.2	14,078	0.02%
2023/03/27	1.1	32.83	0	0.00	33.05	1.1	14,139	0.01%
2023/03/24	1	32.95	4	33.08	33.10	-3	14,325	-0.02%
2023/03/23	0	32.80	3	33.05	33.15	-3	14,387	-0.02%
2023/03/22	1	32.50	0	0.00	32.70	1	14,542	0.01%
2023/03/21	1	32.15	1	32.30	32.20	0	14,762	0.00%
2023/03/20	1	31.80	0	0.00	32.00	1	14,798	0.01%
2023/03/17	1.1	31.91	14	31.94	31.75	-12.9	14,817	-0.09%
2023/03/16	36.3	31.62	2	31.58	31.65	34.3	14,785	0.23%
2023/03/15	4	32.14	10	32.20	32.00	-6	14,750	-0.04%
2023/03/14	9.7	32.20	29.9	32.13	32.10	-20.2	14,753	-0.14%
2023/03/13	5.1	32.50	1	32.35	32.55	4.1	14,625	0.03%
2023/03/10	10.5	32.66	7	32.75	32.65	3.5	14,645	0.02%
2023/03/09	8	33.01	0	0.00	32.95	8	14,749	0.05%
2023/03/08	31.1	33.44	9.5	33.34	33.30	21.5	15,331	0.14%
2023/03/07	0.2	33.20	7	33.03	33.15	-6.9	15,349	-0.04%
2023/03/06	5	32.95	4.9	33.02	32.95	0.1	15,488	0.00%
2023/03/03	4.2	32.81	0.6	32.95	32.80	3.6	15,532	0.02%
2023/03/02	33	33.00	0	0.00	32.95	33	15,707	0.21%
2023/03/01	5.1	32.99	60	33.48	33.70	-54.9	15,720	-0.35%
2023/02/24	3	33.23	0	0.00	33.30	3	15,527	0.02%
2023/02/23	0.5	33.80	1	33.80	33.65	-0.5	15,376	0.00%
2023/02/22	2	33.28	5.3	33.36	33.80	-3.3	15,585	-0.02%
2023/02/21	4.1	33.70	11.1	33.75	33.65	-7	15,604	-0.05%
2023/02/20	0	0.00	12	33.68	34.05	-12	15,875	-0.08%
2023/02/17	6	33.57	0.4	33.54	33.50	5.6	16,016	0.03%
2023/02/16	4.5	33.35	8.1	33.90	33.40	-3.6	16,297	-0.02%
2023/02/15	3.1	33.29	1	33.40	33.40	2.1	16,273	0.01%
2023/02/14	25.1	33.53	4	33.50	33.55	21.1	16,268	0.13%
2023/02/13	11	32.84	5	32.88	33.30	6	16,281	0.04%
2023/02/10	7	32.57	1	32.60	32.60	6	16,211	0.04%
2023/02/09	1	32.15	1.2	32.11	32.10	-0.2	16,282	0.00%
2023/02/08	2.8	32.12	1	32.15	32.15	1.8	16,434	0.01%
2023/02/07	4.2	32.25	2	32.35	32.25	2.2	16,442	0.01%
2023/02/06	2.1	32.35	3	32.45	32.10	-1	16,602	-0.01%
2023/02/03	7	32.50	0	32.60	32.45	7	16,761	0.04%
2023/02/02	0.3	32.39	1.6	32.54	32.85	-1.3	16,812	-0.01%
2023/02/01	1	32.00	1.5	32.23	32.60	-0.5	16,658	0.00%
2023/01/31	5.2	32.13	13.3	32.26	31.95	-8.1	16,717	-0.05%
2023/01/30	30.1	32.28	20	32.65	32.60	10.1	16,634	0.06%
2023/01/17	21	31.95	17	31.96	32.00	4	16,306	0.02%
2023/01/16	0.2	31.95	4	31.96	32.00	-3.9	16,381	-0.02%
2023/01/13	5	31.71	5	31.75	31.65	0	16,508	0.00%
2023/01/12	1	31.45	15.1	31.40	31.45	-14.1	16,953	-0.08%
2023/01/11	8	31.49	15	31.51	31.45	-7	17,110	-0.04%
2023/01/10	1	31.65	0	0.00	31.75	1	17,218	0.01%
2023/01/09	2	31.50	74	31.54	31.70	-72	17,325	-0.42%
2023/01/06	10.5	31.04	0.1	31.10	30.95	10.3	17,451	0.06%
2023/01/05	1.1	30.88	11	30.91	31.10	-9.9	17,784	-0.06%
2023/01/04	14.3	30.38	0	0.00	30.40	14.3	17,687	0.08%
2023/01/03	1	30.25	0	0.00	30.50	1	17,997	0.01%
2022/12/30	2	30.50	0	30.70	30.35	2	18,034	0.01%
2022/12/29	16	30.18	6	30.16	30.25	10	18,080	0.06%
2022/12/28	2.1	30.60	3	30.55	30.50	-0.9	18,140	-0.01%
2022/12/27	48	30.70	4	30.71	30.65	44	18,372	0.24%
2022/12/26	1.5	30.63	0	0.00	30.70	1.5	18,666	0.01%
2022/12/23	14	30.48	0	30.60	30.55	14	19,127	0.07%
2022/12/22	8	30.61	10	30.50	30.85	-2	19,547	-0.01%
2022/12/21	2.4	30.50	6	30.50	30.50	-3.6	20,038	-0.02%
2022/12/20	9.5	30.46	2.4	30.63	30.65	7.2	20,406	0.04%
2022/12/19	13	30.65	1	30.55	30.65	12	20,429	0.06%
2022/12/16	3.1	30.87	1.2	30.77	30.80	1.9	20,388	0.01%
2022/12/15	0	0.00	1.1	31.23	31.15	-1.1	20,411	-0.01%
2022/12/14	8	31.03	2.3	31.25	31.20	5.7	20,514	0.03%
2022/12/13	4.3	30.73	0.6	31.15	30.80	3.7	20,352	0.02%
2022/12/12	2.5	31.06	4	30.95	31.15	-1.5	20,133	-0.01%
2022/12/09	3.2	31.05	0	0.00	31.15	3.2	20,470	0.02%
2022/12/08	5	30.75	0.5	31.05	31.10	4.5	20,527	0.02%
2022/12/07	2.1	31.08	1	31.10	30.95	1.1	20,524	0.01%
2022/12/06	18.6	30.97	8	31.02	30.95	10.6	20,487	0.05%
2022/12/05	2.8	31.23	3	31.28	31.05	-0.2	20,419	0.00%
2022/12/02	8.6	31.13	2.7	31.20	31.10	5.9	20,398	0.03%
2022/12/01	6.4	31.70	0.5	31.80	31.55	5.9	20,356	0.03%
2022/11/30	20.6	31.50	6.6	31.56	32.00	14	20,110	0.07%
2022/11/29	1	31.30	7	31.36	31.50	-6	19,455	-0.03%
2022/11/28	23.4	30.90	3	31.07	30.95	20.4	19,341	0.11%
2022/11/25	5.1	31.30	7	31.35	31.35	-1.9	19,307	-0.01%
2022/11/24	14	31.39	22	31.43	31.65	-8	19,324	-0.04%
2022/11/23	13.1	31.05	1.8	31.18	31.10	11.2	19,207	0.06%
2022/11/22	13.4	30.83	9	30.83	30.90	4.4	19,133	0.02%
2022/11/21	10.2	30.30	0.3	30.60	30.55	9.9	19,065	0.05%
2022/11/18	41.7	30.23	0	0.00	30.20	41.7	19,009	0.22%
2022/11/17	3	30.65	0	0.00	30.85	3	18,811	0.02%
2022/11/16	5.5	30.72	0.5	30.95	30.85	5	18,830	0.03%
2022/11/15	4.7	31.07	7	31.21	31.15	-2.3	18,676	-0.01%
2022/11/14	1.1	31.05	8	31.27	31.30	-6.9	18,526	-0.04%
2022/11/11	7.4	30.80	13.6	30.80	30.85	-6.1	18,307	-0.03%
2022/11/10	8.2	30.01	2	29.95	30.00	6.2	18,057	0.03%
2022/11/09	3.3	30.55	1.2	30.54	30.50	2.2	18,077	0.01%
2022/11/08	2.3	30.28	1.1	30.39	30.40	1.2	18,099	0.01%
2022/11/07	87	29.71	10.1	29.99	30.20	76.9	18,153	0.42%
2022/11/04	11.3	29.16	5.5	29.37	29.55	5.8	18,558	0.03%
2022/11/03	9.3	29.20	0	29.25	29.10	9.3	19,100	0.05%
2022/11/02	16.1	29.44	1.5	29.45	29.35	14.6	19,330	0.08%
2022/11/01	21.6	29.84	0	29.95	29.75	21.6	19,212	0.11%
2022/10/31	1.1	29.92	12	30.22	29.90	-10.9	19,108	-0.06%
2022/10/28	5	29.73	2	29.90	29.80	3	19,148	0.02%
2022/10/27	11.3	29.83	0	29.95	29.70	11.3	19,203	0.06%
2022/10/26	6.4	30.09	11	30.13	30.15	-4.6	19,123	-0.02%
2022/10/25	3.3	29.60	3.2	29.79	29.95	0.1	18,971	0.00%
2022/10/24	3	29.62	0.2	29.80	29.60	2.8	18,984	0.01%
2022/10/21	11.1	29.46	2	29.60	29.70	9.1	18,949	0.05%
2022/10/20	6.7	28.50	0	28.90	29.20	6.7	18,830	0.04%
2022/10/19	17.8	29.32	0	0.00	29.00	17.8	18,464	0.10%
2022/10/18	4.2	29.45	0	0.00	29.70	4.2	18,376	0.02%
2022/10/17	26.3	29.17	0	29.20	29.25	26.3	18,298	0.14%
2022/10/14	12.8	29.62	1	29.75	29.40	11.8	18,135	0.07%
2022/10/13	12.8	29.79	5	29.60	29.75	7.8	17,917	0.04%
2022/10/12	14.5	30.09	7	30.06	30.25	7.5	17,555	0.04%
2022/10/11	15.1	30.14	2	30.15	30.05	13.1	17,569	0.07%
2022/10/07	21.2	30.94	2	31.10	31.00	19.2	17,288	0.11%
2022/10/06	6.5	31.16	0	0.00	31.35	6.5	17,249	0.04%
2022/10/05	11.2	30.98	0	0.00	30.85	11.2	17,419	0.06%
2022/10/04	2.1	30.70	1.5	30.77	30.70	0.6	17,385	0.00%
2022/10/03	6.2	30.67	1	30.80	30.65	5.2	17,214	0.03%
2022/09/30	20.3	31.31	2	31.38	31.15	18.3	16,923	0.11%
2022/09/29	13.2	31.63	0	0.00	31.80	13.2	16,572	0.08%
2022/09/28	21.9	31.93	110.3	31.89	31.95	-88.3	16,247	-0.54%	大賣/
2022/09/27	15.8	32.69	13	33.00	32.45	2.8	15,819	0.02%
2022/09/26	2.1	33.33	7.2	33.40	33.35	-5.1	15,591	-0.03%
2022/09/23	11	33.90	1.1	33.82	33.90	9.9	15,564	0.06%
2022/09/22	9.7	33.75	2	33.65	33.65	7.7	15,719	0.05%
2022/09/21	5.3	34.35	0	0.00	34.25	5.3	15,675	0.03%
2022/09/20	3.6	34.55	1	34.70	34.45	2.6	15,555	0.02%
2022/09/19	2	34.55	0	0.00	34.45	2	15,640	0.01%
2022/09/16	6.9	34.59	5.3	34.60	34.50	1.6	15,802	0.01%
2022/09/15	8.4	34.61	0.4	34.76	34.55	8	15,945	0.05%
2022/09/14	4.7	34.81	0.2	35.00	34.75	4.5	16,493	0.03%
2022/09/13	2.2	35.02	0	0.00	35.05	2.2	17,128	0.01%
2022/09/12	0.1	35.30	1.3	35.53	35.55	-1.2	17,740	-0.01%
2022/09/08	1	34.90	8	35.00	35.00	-7	18,634	-0.04%
2022/09/07	5.8	34.91	0	0.00	34.95	5.8	18,810	0.03%
2022/09/06	4	35.29	0	35.35	35.35	4	19,000	0.02%
2022/09/05	2.1	35.12	3	35.03	35.30	-0.9	19,127	0.00%
2022/09/02	22	35.05	0	0.00	35.00	22	19,485	0.11%
2022/09/01	14	35.10	4	35.18	35.15	10	19,537	0.05%
2022/08/31	1	35.45	3.8	35.72	35.90	-2.8	19,580	-0.01%
2022/08/30	5.2	35.38	0	0.00	35.45	5.2	19,466	0.03%
2022/08/29	5.1	35.31	2	35.58	35.50	3.1	19,511	0.02%
2022/08/26	2	35.95	4.1	35.83	35.85	-2.1	19,708	-0.01%
2022/08/25	1	35.50	0	0.00	35.55	1	19,814	0.01%
2022/08/24	0.2	35.27	2	35.20	35.10	-1.9	19,915	-0.01%
2022/08/23	8.7	35.34	2	35.43	35.20	6.7	20,507	0.03%
2022/08/22	1.3	35.80	65.1	35.75	35.80	-63.9	20,648	-0.31%
2022/08/19	0.1	35.80	1	35.75	35.80	-1	20,714	0.00%
2022/08/18	8	35.95	6.1	35.85	36.05	1.9	20,785	0.01%
2022/08/17	15.1	35.69	3.2	35.71	35.75	11.8	20,909	0.06%
2022/08/16	4.2	35.85	2.1	35.85	35.80	2.2	20,895	0.01%
2022/08/15	15	35.65	3	35.67	35.60	12	21,009	0.06%
2022/08/12	9.6	35.70	0	0.00	35.70	9.6	21,088	0.05%
2022/08/11	19.1	35.74	0	0.00	35.80	19.1	21,153	0.09%
2022/08/10	20	37.26	8	37.08	37.20	12	20,871	0.06%
2022/08/09	6	37.02	3	36.87	36.90	3	20,432	0.01%
2022/08/08	1	35.80	5	35.85	36.00	-4	20,328	-0.02%
2022/08/05	4.1	35.91	10.3	35.90	35.85	-6.3	20,596	-0.03%
2022/08/04	1.2	35.55	6.2	35.79	35.65	-5	20,844	-0.02%
2022/08/03	10.1	35.55	0	0.00	35.60	10.1	20,975	0.05%
2022/08/02	14.1	35.46	1	35.65	35.70	13.1	21,221	0.06%
2022/08/01	1	35.50	3	35.50	35.55	-2	21,482	-0.01%
2022/07/29	8.8	35.33	0	0.00	35.40	8.8	21,867	0.04%
2022/07/28	6.1	35.45	0	0.00	35.60	6.1	22,055	0.03%
2022/07/27	0	34.65	0	0.00	35.15	0	22,041	0.00%
2022/07/26	2.1	34.60	2	34.70	34.60	0.1	22,016	0.00%
2022/07/25	17.3	34.59	0	0.00	34.45	17.3	22,072	0.08%
2022/07/22	13	34.68	0	0.00	34.90	13	22,258	0.06%
2022/07/21	1	33.90	0	0.00	34.45	1	22,434	0.00%
2022/07/20	2.2	34.34	0	0.00	34.15	2.2	22,622	0.01%
2022/07/19	0.1	34.25	2	34.03	34.15	-1.9	22,813	-0.01%
2022/07/18	2	34.00	0	0.00	34.15	2	23,120	0.01%
2022/07/15	9.1	34.06	4	34.00	33.90	5.1	23,350	0.02%
2022/07/14	9.1	34.85	3	34.90	34.55	6.1	23,643	0.03%
2022/07/13	10.1	34.63	10	34.78	34.85	0.1	23,883	0.00%
2022/07/12	6.1	33.59	55	33.41	33.45	-48.9	24,119	-0.20%
2022/07/11	5.1	34.36	0	0.00	34.30	5.1	24,310	0.02%
2022/07/08	1.1	35.08	0	0.00	35.05	1.1	24,688	0.00%
2022/07/07	0.3	35.25	0	0.00	35.15	0.3	24,896	0.00%
2022/07/06	2.3	35.26	0	0.00	35.20	2.3	24,949	0.01%
2022/07/04	15	35.68	5	35.58	35.75	10	25,235	0.04%
2022/07/01	1.9	35.32	14.3	35.45	35.25	-12.4	25,807	-0.05%
2022/06/30	4	35.38	0	35.65	35.30	4	25,991	0.02%
2022/06/29	14	35.71	1	36.00	35.70	13	26,007	0.05%
2022/06/28	19	36.26	8	36.32	36.35	11	26,076	0.04%
2022/06/27	5	36.36	5	36.45	36.20	0	26,224	0.00%
2022/06/24	0	0.00	7	36.29	36.15	-7	26,116	-0.03%
2022/06/23	5	36.15	12	35.60	35.35	-7	26,141	-0.03%
2022/06/22	2	36.00	5	35.95	35.40	-3	25,980	-0.01%
2022/06/21	5	35.28	17	35.91	35.60	-12	25,464	-0.05%
2022/06/20	0	0.00	1	35.35	34.60	-1	25,138	0.00%
2022/06/17	27.5	35.22	21	35.30	35.30	6.5	24,571	0.03%
2022/06/16	3.1	36.17	8	36.23	36.15	-4.9	23,715	-0.02%
2022/06/15	22.1	36.16	2	36.05	36.20	20.1	23,985	0.08%
2022/06/14	2	36.65	3	36.70	36.90	-1	24,039	0.00%
2022/06/13	14.4	36.05	3	36.15	36.50	11.4	24,410	0.05%
2022/06/10	3.2	37.05	3	37.12	37.10	0.2	24,131	0.00%
2022/06/09	5.2	37.16	1	37.20	37.15	4.2	24,116	0.02%
2022/06/08	1.1	37.70	2.3	37.71	37.70	-1.2	23,909	-0.01%
2022/06/07	0.3	37.60	2.3	37.66	37.70	-2	24,006	-0.01%
2022/06/06	8	37.20	7.8	37.67	37.80	0.2	23,969	0.00%
2022/06/02	2.3	37.87	2	37.93	37.90	0.3	24,002	0.00%
2022/06/01	6.3	38.30	2	38.30	38.20	4.3	24,290	0.02%
2022/05/31	8.3	38.03	2	38.45	38.75	6.3	24,270	0.03%
2022/05/30	4	38.19	7.5	38.44	38.45	-3.5	23,672	-0.01%
2022/05/27	2	37.88	3.5	37.84	37.95	-1.5	23,513	-0.01%
2022/05/26	7.3	37.33	6	37.48	37.30	1.3	23,592	0.01%
2022/05/25	1	37.20	4.1	37.50	37.60	-3.1	23,940	-0.01%
2022/05/24	6	37.34	1	37.60	37.20	5	24,068	0.02%
2022/05/23	5	37.10	3	37.20	37.20	2	24,135	0.01%
2022/05/20	0.1	36.99	2	37.05	37.10	-1.9	24,334	-0.01%
2022/05/19	4.1	36.55	1	36.55	36.60	3.1	24,357	0.01%
2022/05/18	13.4	37.15	6.2	36.81	37.50	7.2	24,200	0.03%
2022/05/17	8.1	36.51	0	36.55	36.45	8.1	24,032	0.03%
2022/05/16	11.7	36.59	14.6	36.65	36.90	-2.9	23,972	-0.01%
2022/05/13	9.3	36.65	14.1	36.62	36.95	-4.8	23,752	-0.02%
2022/05/12	15.4	37.41	1	37.05	37.00	14.4	23,630	0.06%
2022/05/11	1.9	38.19	4	38.20	38.35	-2.1	23,358	-0.01%
2022/05/10	4	37.81	22	37.70	38.20	-18	23,272	-0.08%
2022/05/09	6.4	38.30	26	38.46	38.00	-19.7	23,158	-0.08%
2022/05/06	5.3	39.06	54	38.78	39.35	-48.8	23,304	-0.21%
2022/05/05	14.4	40.01	0	40.50	39.85	14.4	23,268	0.06%
2022/05/04	2.1	40.68	16	41.05	40.85	-13.9	22,935	-0.06%
2022/05/03	12.8	40.96	9.2	41.11	40.85	3.6	23,115	0.02%
2022/04/29	3.1	41.32	0	41.25	41.60	3.1	23,151	0.01%
2022/04/28	7	41.08	0	41.20	41.00	7	23,189	0.03%
2022/04/27	4.1	41.79	5	41.88	41.60	-0.9	22,990	0.00%
2022/04/26	6	41.85	15	41.72	41.95	-9	22,892	-0.04%
2022/04/25	15	41.47	21.5	41.15	41.55	-6.5	22,814	-0.03%
2022/04/22	4	41.35	1.3	41.42	41.55	2.7	22,680	0.01%
2022/04/21	10.3	40.96	5.2	40.78	41.00	5.1	22,660	0.02%
2022/04/20	5.1	41.47	8	41.25	41.75	-2.9	22,756	-0.01%
2022/04/19	8.1	41.87	10.5	41.43	41.50	-2.4	22,593	-0.01%
2022/04/18	7.5	41.62	50.3	41.85	41.90	-42.8	22,623	-0.19%
2022/04/15	15.1	42.95	47	43.06	42.85	-31.9	22,231	-0.14%
2022/04/14	24.1	43.34	17.1	43.24	43.10	7	22,188	0.03%
2022/04/13	4	44.54	3.6	44.88	44.95	0.4	21,917	0.00%
2022/04/12	7	44.41	2	44.47	44.45	5	21,815	0.02%
2022/04/11	4.3	44.44	3.6	44.37	44.65	0.7	21,804	0.00%
2022/04/08	14	44.17	6	44.03	44.35	8	21,693	0.04%
2022/04/07	10.2	44.53	11	44.71	44.10	-0.8	21,521	0.00%
2022/04/06	1	43.85	15	43.16	44.05	-14	20,847	-0.07%
2022/04/01	7	43.01	4.3	43.01	43.10	2.7	20,525	0.01%
2022/03/31	6.1	42.53	6	42.70	42.90	0.1	20,361	0.00%
2022/03/30	1.9	42.13	3	42.13	42.25	-1.1	20,140	-0.01%
2022/03/29	16.4	42.11	3	42.10	42.00	13.4	20,062	0.07%
2022/03/28	2	42.00	3	41.90	42.40	-1	20,106	0.00%
2022/03/25	2.1	41.85	18	41.83	42.20	-15.9	20,005	-0.08%
2022/03/24	7	42.32	29.1	42.33	42.25	-22.1	19,863	-0.11%
2022/03/23	3	41.80	34.4	41.97	42.35	-31.4	20,104	-0.16%
2022/03/22	2	40.85	3.1	40.95	41.15	-1.1	19,934	-0.01%
2022/03/21	10	40.57	5	40.47	40.60	5	19,757	0.03%
2022/03/18	2	40.45	23	40.45	40.45	-21	19,688	-0.11%
2022/03/17	26	39.81	16.1	39.87	40.05	9.9	19,291	0.05%
2022/03/16	29	39.22	10.6	39.16	39.50	18.4	19,042	0.10%
2022/03/15	1	38.55	35.1	38.46	38.60	-34.1	18,592	-0.18%
2022/03/14	0.3	38.46	15.2	38.40	38.50	-14.9	18,718	-0.08%
2022/03/11	1	38.00	2	38.00	37.95	-1	18,809	-0.01%
2022/03/10	6	37.67	13.8	38.07	38.25	-7.8	18,971	-0.04%
2022/03/09	2	37.65	1.5	37.53	37.40	0.5	18,913	0.00%
2022/03/08	4.2	37.44	4.1	37.52	37.35	0.1	18,855	0.00%
2022/03/07	3.1	37.31	9	37.43	37.65	-5.9	18,541	-0.03%
2022/03/04	0	37.85	1	37.75	38.00	-1	18,838	-0.01%
2022/03/03	2.1	38.10	2	38.10	38.10	0.1	18,849	0.00%
2022/03/02	3	38.02	6	37.95	38.10	-3	19,001	-0.02%
2022/03/01	4.1	38.10	1	38.15	38.20	3.1	18,897	0.02%
2022/02/25	8.4	37.40	2	37.45	37.60	6.4	18,700	0.03%
2022/02/24	10.7	37.62	5.1	37.62	37.70	5.6	18,282	0.03%
2022/02/23	8.2	37.69	7	37.91	38.05	1.2	18,069	0.01%
2022/02/22	13.5	37.48	0	37.35	37.60	13.5	17,974	0.08%
2022/02/21	32.3	37.77	1.7	37.85	38.00	30.5	17,683	0.17%
2022/02/18	4	38.14	1	38.10	38.10	3	17,511	0.02%
2022/02/17	6.8	38.20	0	0.00	38.40	6.8	17,574	0.04%
2022/02/16	8	38.19	1.6	38.28	38.20	6.4	17,532	0.04%
2022/02/15	2.7	38.22	0.1	38.35	38.10	2.5	17,393	0.01%
2022/02/14	5.3	38.19	3	38.17	38.45	2.3	17,356	0.01%
2022/02/11	1	38.65	1	38.75	38.80	0	17,366	0.00%
2022/02/10	3.2	38.24	4.3	38.38	38.70	-1.1	17,302	-0.01%
2022/02/09	7	38.79	14.1	38.89	38.80	-7.1	17,119	-0.04%
2022/02/08	11	38.63	21.4	38.74	38.95	-10.4	16,979	-0.06%
2022/02/07	4	37.56	21.5	37.59	38.00	-17.5	16,457	-0.11%
2022/01/26	4.3	36.90	2	36.90	36.95	2.3	16,120	0.01%
2022/01/25	10.3	36.50	1	36.55	36.90	9.3	16,116	0.06%
2022/01/24	9	36.73	21.7	36.74	36.90	-12.7	15,849	-0.08%
2022/01/21	5	36.62	27.5	36.58	36.85	-22.5	15,865	-0.14%
2022/01/20	2	36.90	1	36.90	36.95	1	15,661	0.01%
2022/01/19	3	36.97	9.4	36.94	37.00	-6.3	15,589	-0.04%
2022/01/18	1.1	36.92	11	37.10	37.25	-9.9	15,666	-0.06%
2022/01/17	3.1	37.08	10	36.99	37.05	-6.9	15,532	-0.04%
2022/01/14	6.7	37.25	8	37.49	37.45	-1.3	15,445	-0.01%
2022/01/13	6.8	37.61	30.4	37.49	37.85	-23.6	15,365	-0.15%
2022/01/12	5	36.98	21	36.93	37.00	-16	14,982	-0.11%
2022/01/11	9.9	36.48	46.6	36.64	37.00	-36.7	14,812	-0.25%
2022/01/10	2	35.98	3.3	35.97	36.15	-1.3	14,715	-0.01%
2022/01/07	7	36.24	16.2	36.33	36.20	-9.2	14,676	-0.06%
2022/01/06	0	35.70	7	35.76	36.00	-7	14,480	-0.05%
2022/01/05	11	35.40	2.2	35.48	35.55	8.8	14,401	0.06%
2022/01/04	1.4	35.37	2.5	35.52	35.55	-1.1	14,513	-0.01%
2022/01/03	11.1	35.35	2	35.60	35.35	9.1	14,429	0.06%
2021/12/30	5	35.57	0	0.00	35.55	5	14,371	0.03%
2021/12/29	2	35.60	1	35.70	35.60	1	14,475	0.01%
2021/12/28	0	35.60	14	35.49	35.60	-14	14,534	-0.10%
2021/12/27	2.2	35.43	50.2	35.50	35.60	-48	14,543	-0.33%
2021/12/24	2	35.40	0	35.50	35.50	2	14,759	0.01%
2021/12/23	3.1	35.44	2	35.45	35.50	1.1	14,804	0.01%
2021/12/22	2	35.63	3	35.70	35.65	-1	14,903	-0.01%
2021/12/21	1.2	35.85	1	35.80	35.75	0.2	14,792	0.00%
2021/12/20	3.2	35.65	1	35.75	36.00	2.2	14,718	0.01%
2021/12/17	2	35.40	9	35.68	35.90	-7	14,516	-0.05%
2021/12/16	0	0.00	10	35.51	35.60	-10	14,226	-0.07%
2021/12/15	3	35.27	8	35.17	35.20	-5	14,286	-0.03%
2021/12/14	2.1	35.18	5	35.18	35.40	-3	14,568	-0.02%
2021/12/13	3.2	35.44	16.1	35.69	35.50	-12.9	14,534	-0.09%
2021/12/10	1	35.60	29.2	35.50	35.65	-28.2	14,470	-0.19%
2021/12/09	1	35.15	11	35.05	35.30	-10	14,411	-0.07%
2021/12/08	10	35.00	805	35.10	35.20	-795	14,402	-5.52%	大賣/鉅額交易
2021/12/07	0	0.00	8.7	34.74	35.10	-8.7	14,249	-0.06%
2021/12/06	1.4	34.43	10	34.50	34.60	-8.6	14,035	-0.06%
2021/12/03	0.1	34.21	6	34.14	34.15	-5.9	13,963	-0.04%
2021/12/02	1.2	33.97	2	34.20	34.25	-0.9	13,859	-0.01%
2021/12/01	3	34.15	1	34.10	34.15	2	13,857	0.01%
2021/11/30	24.1	33.77	3	33.85	34.20	21.1	14,025	0.15%
2021/11/29	5	33.87	23	33.86	33.90	-18	13,373	-0.13%
2021/11/26	28.2	33.93	0	34.05	33.90	28.2	13,316	0.21%
2021/11/25	3	34.15	0	34.25	34.50	3	13,369	0.02%
2021/11/24	0	34.25	2.8	34.29	34.35	-2.8	13,445	-0.02%
2021/11/22	4.1	34.16	1	34.20	34.15	3.1	13,527	0.02%
2021/11/19	1.4	34.50	4	34.54	34.65	-2.6	13,484	-0.02%
2021/11/18	0	0.00	8.2	34.53	34.70	-8.2	13,414	-0.06%
2021/11/17	0	34.05	1	34.20	34.20	-1	13,571	-0.01%
2021/11/16	11	33.95	61.5	34.00	34.20	-50.5	13,654	-0.37%
2021/11/15	12.3	33.98	0.1	34.00	33.95	12.2	13,736	0.09%
2021/11/12	9	33.80	0	33.85	33.90	9	13,847	0.06%
2021/11/11	3	33.80	1	33.76	33.80	2	14,108	0.01%
2021/11/10	0.5	33.85	6	33.73	34.00	-5.5	14,362	-0.04%
2021/11/09	0	33.65	3	33.50	33.70	-3	14,379	-0.02%
2021/11/08	0	33.67	6	33.60	33.60	-6	15,869	-0.04%
2021/11/05	0.1	33.50	11.1	33.59	33.70	-11	16,463	-0.07%
2021/11/04	7.1	33.43	12	33.40	33.45	-4.9	16,617	-0.03%
2021/11/03	0	0.00	0.1	33.35	33.40	-0.1	16,839	0.00%
2021/11/02	7.1	33.26	1	33.35	33.30	6.1	17,037	0.04%
2021/11/01	0.3	33.40	2	33.35	33.30	-1.7	17,036	-0.01%
2021/10/29	1.5	33.28	9	33.16	33.40	-7.5	17,140	-0.04%
2021/10/28	0	33.40	8	33.29	33.40	-8	17,210	-0.05%
2021/10/27	0.7	33.40	0	0.00	33.35	0.7	17,331	0.00%
2021/10/26	1.2	33.40	81	33.47	33.45	-79.8	17,520	-0.46%
2021/10/25	0.2	33.01	21	32.97	33.10	-20.8	17,345	-0.12%
2021/10/22	1	32.80	4	33.05	33.05	-3	17,462	-0.02%
2021/10/21	1	32.90	2	32.97	32.95	-1	17,366	-0.01%
2021/10/20	2	32.80	5.1	32.90	32.90	-3.1	17,206	-0.02%
2021/10/19	5	32.75	13	32.77	32.75	-8	17,208	-0.05%
2021/10/18	2	32.75	7.3	32.81	32.95	-5.3	17,240	-0.03%
2021/10/14	0	0.00	3.3	32.56	32.30	-3.3	17,136	-0.02%
2021/10/13	0	32.43	2	32.40	32.50	-2	17,222	-0.01%
2021/10/12	0.1	32.16	0	32.25	32.45	0.1	17,261	0.00%
2021/10/08	7.1	32.29	1	32.35	32.25	6.1	17,140	0.04%
2021/10/07	0	32.40	4.2	32.40	32.40	-4.2	17,250	-0.02%
2021/10/06	4	32.03	0	0.00	32.25	4	17,271	0.02%
2021/10/05	53	32.10	0.5	32.10	32.05	52.5	17,257	0.30%
2021/10/04	3	32.02	0	0.00	32.10	3	17,264	0.02%
2021/10/01	10.2	31.87	0	0.00	32.05	10.2	17,277	0.06%
2021/09/29	22.4	32.06	0	0.00	32.05	22.4	17,088	0.13%
2021/09/28	1	32.30	0.1	32.40	32.40	0.9	16,926	0.01%
2021/09/27	0.4	32.45	0	32.50	32.35	0.4	16,971	0.00%
2021/09/24	2	32.30	5	32.40	32.40	-3	17,017	-0.02%
2021/09/23	20	32.24	0	0.00	32.40	20	17,042	0.12%
2021/09/22	25.1	31.94	18	32.03	32.10	7.1	17,109	0.04%
2021/09/17	0.2	32.46	3	32.35	32.15	-2.8	16,856	-0.02%
2021/09/16	10	32.40	0	0.00	32.35	10	16,641	0.06%
2021/09/15	9	32.39	0	0.00	32.35	9	16,725	0.05%
2021/09/14	2.6	32.43	22	32.50	32.50	-19.4	16,823	-0.12%
2021/09/13	3.4	32.22	13.8	32.31	32.30	-10.4	16,868	-0.06%
2021/09/10	2.2	32.22	0	0.00	32.45	2.2	17,008	0.01%
2021/09/09	1.1	32.31	0	0.00	32.30	1.1	17,295	0.01%
2021/09/08	4	32.31	9.1	32.31	32.50	-5.1	17,339	-0.03%
2021/09/07	0.6	32.50	0	0.00	32.45	0.6	17,478	0.00%
2021/09/06	1.3	32.45	6	32.57	32.50	-4.7	17,514	-0.03%
2021/09/03	1.3	32.39	1	32.50	32.55	0.3	17,499	0.00%
2021/09/02	7.2	32.08	7	32.10	32.10	0.2	17,474	0.00%
2021/09/01	0	32.65	13.1	32.55	32.55	-13.1	17,573	-0.07%
2021/08/31	1.1	32.26	19	32.35	32.80	-17.9	17,556	-0.10%
2021/08/30	11.1	32.23	1	32.25	32.45	10.1	17,459	0.06%
2021/08/27	1	31.95	15	31.77	32.00	-14	17,403	-0.08%
2021/08/26	2.3	31.30	6	31.28	31.45	-3.8	17,412	-0.02%
2021/08/25	3	31.33	0	0.00	31.45	3	17,546	0.02%
2021/08/24	2.6	31.20	0	0.00	31.35	2.6	17,544	0.01%
2021/08/23	29.5	31.28	8	31.46	31.05	21.5	17,640	0.12%
2021/08/20	1	31.40	1	31.15	31.45	0	17,588	0.00%
2021/08/19	4.3	31.35	6.2	31.25	31.30	-1.9	18,782	-0.01%
2021/08/18	18	31.38	31	31.45	31.45	-13	18,614	-0.07%
2021/08/17	11.4	31.16	3.1	31.07	31.45	8.3	18,568	0.04%
2021/08/16	50.1	30.96	1	31.05	31.05	49.1	18,418	0.27%
2021/08/13	21.6	31.00	2	31.10	31.05	19.6	18,336	0.11%
2021/08/12	94.9	30.80	0	0.00	30.70	94.9	18,211	0.52%
2021/08/11	10	33.08	16	33.10	33.05	-6	16,812	-0.04%
2021/08/10	23.4	33.04	4	33.05	33.05	19.4	16,424	0.12%
2021/08/09	14.1	33.08	7.1	33.14	33.20	7	16,576	0.04%
2021/08/06	2	33.15	38	33.12	33.20	-36	16,638	-0.22%
2021/08/05	0	0.00	2	33.15	33.15	-2	16,933	-0.01%
2021/08/04	5	33.07	21	33.15	33.15	-16	17,814	-0.09%
2021/08/03	0	0.00	7	33.04	33.10	-7	18,045	-0.04%
2021/08/02	2.1	32.95	5	33.05	33.00	-3	18,285	-0.02%
2021/07/30	1.5	33.05	2	33.10	33.10	-0.5	18,291	0.00%
2021/07/29	0.1	33.00	15	33.05	33.10	-14.9	18,240	-0.08%
2021/07/28	6.3	32.93	16.1	32.98	33.00	-9.8	18,372	-0.05%
2021/07/27	0	0.00	2	33.00	33.05	-2	18,538	-0.01%
2021/07/26	5.6	33.00	0	0.00	33.00	5.6	18,744	0.03%
2021/07/23	1	33.05	14	33.06	33.10	-13	18,947	-0.07%
2021/07/22	0	0.00	7	32.96	33.05	-7	19,057	-0.04%
2021/07/21	10	32.78	1	32.75	32.90	9	19,085	0.05%
2021/07/20	7	32.89	0	0.00	32.80	7	19,171	0.04%
2021/07/19	2	32.83	6	33.05	33.10	-4	19,220	-0.02%
2021/07/16	13.7	32.91	22	32.90	33.00	-8.3	19,269	-0.04%
2021/07/15	10.3	32.81	5	32.87	32.85	5.3	19,247	0.03%
2021/07/14	3	32.78	2.2	32.81	32.95	0.8	19,311	0.00%
2021/07/13	0	32.85	1	32.90	32.95	-1	19,513	0.00%
2021/07/12	13	32.85	12.2	32.88	32.80	0.8	19,630	0.00%
2021/07/09	1	32.60	0.1	32.80	32.90	0.9	19,566	0.00%
2021/07/08	3	32.77	4	32.81	32.80	-1	19,595	-0.01%
2021/07/07	13	32.62	3	32.70	32.80	10	19,619	0.05%
2021/07/06	9.3	32.77	8	32.88	32.85	1.3	19,628	0.01%
2021/07/05	2.4	32.64	4	32.68	32.75	-1.6	19,692	-0.01%
2021/07/02	0.1	32.65	1.1	32.55	32.55	-1	19,697	-0.01%
2021/07/01	10.1	32.60	1	32.60	32.65	9.1	19,794	0.05%
2021/06/30	0	32.75	4	32.84	32.85	-4	19,828	-0.02%
2021/06/29	6.1	32.57	0	0.00	32.55	6.1	19,923	0.03%
2021/06/28	13.1	32.76	0	0.00	32.75	13.1	19,955	0.07%
2021/06/25	0	0.00	12	32.90	32.90	-12	20,020	-0.06%
2021/06/24	6	32.69	2	32.85	32.60	4	20,068	0.02%
2021/06/23	1.1	32.61	0	0.00	32.75	1.1	20,104	0.01%
2021/06/22	32	32.55	2	32.55	32.50	30	20,037	0.15%
2021/06/21	13	32.63	10	32.83	32.50	3	20,002	0.01%
2021/06/18	12	32.76	2	32.85	32.75	10	19,936	0.05%
2021/06/16	2	32.75	1	32.70	33.00	1	20,206	0.00%
2021/06/15	5	32.76	2	32.75	32.75	3	20,264	0.01%
2021/06/11	6.2	32.90	5.5	32.91	32.90	0.7	20,597	0.00%
2021/06/10	0	0.00	5	32.97	33.10	-5	20,815	-0.02%
2021/06/09	4.1	32.79	0	0.00	32.95	4.1	20,929	0.02%
2021/06/08	0	0.00	10	33.12	33.10	-10	20,863	-0.05%
2021/06/07	10	32.95	4	33.10	33.10	6	21,359	0.03%
2021/06/04	2.1	32.91	12	33.00	33.00	-9.9	21,510	-0.05%
2021/06/03	9.2	32.98	4.3	32.95	33.00	4.8	22,265	0.02%
2021/06/02	7	32.99	8	33.06	33.15	-1	22,516	0.00%
2021/06/01	1.1	33.00	5	33.00	33.00	-3.9	22,540	-0.02%
2021/05/31	32	33.01	12	33.05	33.10	20	22,750	0.09%
2021/05/28	30	33.00	23	33.00	33.10	7	22,825	0.03%
2021/05/27	2	32.75	15	32.85	33.20	-13	22,860	-0.06%
2021/05/26	5.2	32.75	9.8	32.76	32.75	-4.6	22,117	-0.02%
2021/05/25	0	0.00	7	32.79	32.70	-7	22,351	-0.03%
2021/05/24	1	32.65	44	32.55	32.60	-43	22,629	-0.19%
2021/05/21	0	0.00	21	32.42	32.50	-21	22,754	-0.09%
2021/05/20	1	31.85	6.1	32.06	32.10	-5.1	22,754	-0.02%
2021/05/19	11.3	32.00	9	32.08	32.10	2.3	22,779	0.01%
2021/05/18	12.2	31.92	27	31.88	32.00	-14.8	22,779	-0.07%
2021/05/17	14.6	31.00	84	30.98	31.10	-69.5	23,242	-0.30%
2021/05/14	6.1	31.58	69	31.65	31.70	-62.9	23,015	-0.27%
2021/05/13	6.9	31.51	30.1	31.11	31.40	-23.2	22,822	-0.10%
2021/05/12	11.1	31.48	123	31.21	31.35	-111.9	22,400	-0.50%	大賣/鉅額交易
2021/05/11	9.5	32.59	4	32.67	32.45	5.6	21,610	0.03%
2021/05/10	0	0.00	22.8	32.91	33.00	-22.8	21,379	-0.11%
2021/05/07	0	0.00	15	32.55	32.60	-15	21,463	-0.07%
2021/05/06	5.2	32.15	7	32.27	32.35	-1.8	21,690	-0.01%
2021/05/05	8	32.10	13	32.10	32.05	-5	21,653	-0.02%
2021/05/04	9.1	32.23	11.5	32.38	32.10	-2.4	21,666	-0.01%
2021/05/03	3.6	32.50	1.4	32.51	32.45	2.2	21,595	0.01%
2021/04/29	1	32.75	7	32.64	32.65	-6	21,595	-0.03%
2021/04/28	12	32.39	13.6	32.42	32.60	-1.5	21,534	-0.01%
2021/04/27	1	32.60	7	32.57	32.60	-6	21,879	-0.03%
2021/04/26	2.2	32.21	10	32.41	32.60	-7.8	21,884	-0.04%
2021/04/23	3	32.20	14.6	32.26	32.25	-11.6	21,909	-0.05%
2021/04/22	4	32.25	23	32.30	32.35	-19	22,079	-0.09%
2021/04/21	7.7	32.36	2.1	32.33	32.30	5.5	22,100	0.02%
2021/04/20	4.3	32.43	21.1	32.48	32.55	-16.8	22,124	-0.08%
2021/04/19	7.1	32.22	16.7	32.32	32.45	-9.5	22,066	-0.04%
2021/04/16	7	31.99	36.3	31.99	32.05	-29.3	21,903	-0.13%
2021/04/15	16.1	31.90	8	31.95	31.90	8.1	22,220	0.04%
2021/04/14	2	31.90	13	31.91	31.90	-11	22,428	-0.05%
2021/04/13	3	31.85	6	31.90	31.85	-3	22,576	-0.01%
2021/04/12	1	31.75	67	31.59	31.65	-66	22,591	-0.29%
2021/04/09	11.1	31.55	6	31.66	31.55	5.1	22,695	0.02%
2021/04/08	13	31.79	1	31.85	31.75	12	22,730	0.05%
2021/04/07	0	0.00	9	31.92	32.00	-9	22,994	-0.04%
2021/04/06	13	31.99	7	31.99	32.00	6	22,931	0.03%
2021/04/01	1.1	31.85	7	31.91	31.90	-5.9	22,878	-0.03%
2021/03/31	2	31.83	9	31.80	31.90	-7	22,720	-0.03%
2021/03/30	2.1	31.65	15	31.73	31.80	-13	22,603	-0.06%
2021/03/29	4	31.65	32	31.70	31.80	-28	22,576	-0.12%
2021/03/26	5	31.58	19.1	31.64	31.60	-14.1	22,619	-0.06%
2021/03/25	1	31.40	8	31.50	31.60	-7	22,670	-0.03%
2021/03/24	5	31.25	4	31.35	31.40	1	22,776	0.00%
2021/03/23	1	31.15	17	31.27	31.35	-16	22,833	-0.07%
2021/03/22	4.1	31.04	3	31.25	31.25	1.1	22,895	0.00%
2021/03/19	19.1	31.12	3	31.27	31.05	16.1	22,830	0.07%
2021/03/18	3.8	31.46	53.8	31.54	31.40	-50	22,448	-0.22%
2021/03/17	0.1	31.30	11.1	31.33	31.45	-11	22,362	-0.05%
2021/03/16	17	31.24	19	31.27	31.35	-2	22,106	-0.01%
2021/03/15	0	0.00	17	30.92	31.00	-17	22,104	-0.08%
2021/03/12	2.1	30.60	46	30.66	30.65	-43.9	22,176	-0.20%
2021/03/11	29.1	30.67	14	31.02	30.75	15.1	22,324	0.07%
2021/03/10	15.1	30.56	1	30.50	30.60	14.1	21,966	0.06%
2021/03/09	80	30.47	145	30.39	30.60	-65	21,704	-0.30%	大賣/
2021/03/08	63	29.90	23.5	29.95	29.90	39.5	20,961	0.19%
2021/03/05	2	29.50	6	29.68	29.70	-4	20,676	-0.02%
2021/03/04	18.1	29.58	5.2	29.62	29.60	12.9	21,324	0.06%
2021/03/03	7.2	29.75	19.2	29.76	29.75	-12	21,188	-0.06%
2021/03/02	8	29.65	23	29.69	29.65	-15	21,078	-0.07%
2021/02/26	22.1	29.31	12.8	29.41	29.20	9.3	20,886	0.04%
2021/02/25	2	29.55	16	29.61	29.65	-14	20,367	-0.07%
2021/02/24	35.1	29.45	3.2	29.43	29.30	31.9	20,198	0.16%
2021/02/23	4	29.36	16	29.42	29.55	-12	19,864	-0.06%
2021/02/22	17	29.09	2	29.15	29.10	15	19,714	0.08%
2021/02/19	8	29.08	0	0.00	29.15	8	19,719	0.04%
2021/02/18	9.6	29.31	1	29.20	29.25	8.6	19,756	0.04%
2021/02/17	1	29.00	29	29.29	29.40	-28	19,819	-0.14%
2021/02/05	3	28.78	13	28.81	28.80	-10	19,267	-0.05%
2021/02/04	8	28.86	2	28.85	28.80	6	19,237	0.03%
2021/02/03	0.6	28.84	2	28.83	28.80	-1.4	19,714	-0.01%
2021/02/02	1.5	28.85	0	0.00	28.70	1.5	19,882	0.01%
2021/02/01	12	28.58	12	28.70	28.65	0	19,843	0.00%
2021/01/29	29	28.36	1	28.40	28.15	28	19,797	0.14%
2021/01/28	26.1	28.53	2	28.65	28.55	24.1	19,365	0.12%
2021/01/27	3.1	28.72	1	28.80	28.70	2.1	19,074	0.01%
2021/01/26	7	28.71	0	0.00	28.70	7	19,014	0.04%
2021/01/25	9	28.76	8	28.78	28.85	1	18,887	0.01%
2021/01/22	10	28.63	13	28.60	28.60	-3	18,839	-0.02%
2021/01/21	5.1	28.83	2	28.85	28.70	3.1	18,765	0.02%
2021/01/20	67.1	28.79	88	28.81	28.70	-20.9	18,680	-0.11%
2021/01/19	6.2	29.09	1	29.10	29.10	5.2	18,242	0.03%
2021/01/18	24.1	29.05	7	29.05	29.15	17.1	18,216	0.09%
2021/01/15	20.5	29.44	0	0.00	29.30	20.5	18,020	0.11%
2021/01/14	13.1	29.62	3	29.70	29.75	10.1	17,846	0.06%
2021/01/13	41.3	29.81	2	29.80	29.80	39.3	17,733	0.22%
2021/01/12	25	29.76	2	29.90	29.75	23	17,692	0.13%
2021/01/11	8	29.92	16	29.98	30.05	-8	17,618	-0.05%
2021/01/08	1	29.90	23	29.99	30.00	-22	17,529	-0.13%
2021/01/07	3	29.58	13	29.67	29.75	-10	17,196	-0.06%
2021/01/06	30.2	29.60	15	29.71	29.45	15.2	17,057	0.09%
2021/01/05	1	29.85	7	29.80	29.85	-6	16,804	-0.04%
2021/01/04	4	29.80	7	29.83	29.90	-3	16,891	-0.02%
2020/12/31	10	29.86	5.1	29.87	29.80	4.9	16,735	0.03%
2020/12/30	0.3	29.60	27.6	29.76	29.90	-27.3	16,621	-0.16%
2020/12/29	1	29.50	10	29.48	29.55	-9	16,444	-0.05%
2020/12/28	3	29.32	5	29.42	29.55	-2	16,548	-0.01%
2020/12/25	0	0.00	2	29.35	29.35	-2	16,562	-0.01%
2020/12/24	0.2	29.40	1	29.40	29.45	-0.8	16,820	0.00%
2020/12/23	3	29.30	6	29.33	29.45	-3	16,965	-0.02%
2020/12/22	1	29.50	16	29.58	29.65	-15	17,276	-0.09%
2020/12/21	4	29.34	15	29.54	29.65	-11	17,882	-0.06%
2020/12/18	4	29.35	8	29.45	29.50	-4	18,359	-0.02%
2020/12/17	0	0.00	5	29.44	29.50	-5	18,815	-0.03%
2020/12/16	0.3	29.40	6.8	29.30	29.40	-6.5	19,116	-0.03%
2020/12/15	12	28.96	0	0.00	29.05	12	19,420	0.06%
2020/12/14	22	29.39	2	29.40	29.30	20	19,468	0.10%
2020/12/11	2	29.20	0.2	29.05	29.30	1.9	19,387	0.01%
2020/12/10	2.1	28.83	9	28.88	28.80	-6.9	19,320	-0.04%
2020/12/09	15	28.82	2	28.75	28.75	13	19,367	0.07%
2020/12/08	31.1	28.68	23	28.60	28.70	8.1	19,386	0.04%
2020/12/07	11.3	29.00	3	29.00	29.00	8.3	19,258	0.04%
2020/12/04	1.2	29.12	4	29.08	29.10	-2.8	19,194	-0.01%
2020/12/03	8	29.07	0	0.00	29.20	8	19,139	0.04%
2020/12/02	12	29.17	12	29.10	29.20	0	19,244	0.00%
2020/12/01	1	29.00	12	29.03	29.15	-11	19,683	-0.06%
2020/11/30	18.9	28.94	13	28.98	28.45	5.9	19,832	0.03%
2020/11/27	7.1	29.13	0	0.00	29.10	7.1	19,444	0.04%
2020/11/26	5	29.20	23	29.21	29.30	-18	19,899	-0.09%
2020/11/25	1	29.30	1.1	29.40	29.25	0	20,048	0.00%
2020/11/24	4	29.49	1	29.60	29.30	3	20,230	0.01%
2020/11/23	4	29.64	0.7	29.60	29.70	3.3	20,407	0.02%
2020/11/20	0	29.60	2	29.55	29.55	-2	20,574	-0.01%
2020/11/19	2	29.53	2	29.55	29.60	0	20,887	0.00%
2020/11/18	0	0.00	19.1	29.56	29.65	-19.1	21,018	-0.09%
2020/11/17	10	29.34	10	29.35	29.45	0	21,084	0.00%
2020/11/16	0.2	29.40	0	0.00	29.45	0.2	21,632	0.00%
2020/11/13	1	29.05	0	0.00	29.35	1	21,736	0.00%
2020/11/12	5	29.11	18	29.25	29.20	-13	21,959	-0.06%
2020/11/11	2	29.43	44	29.46	29.70	-42	22,202	-0.19%
2020/11/10	15	28.97	24.5	28.96	29.00	-9.5	22,067	-0.04%
2020/11/09	31.3	28.80	18	28.75	28.75	13.3	23,084	0.06%
2020/11/06	17	28.45	4	28.48	28.50	13	23,482	0.06%
2020/11/05	41	28.36	1	28.40	28.40	40	23,750	0.17%
2020/11/04	2	28.10	2	28.15	28.10	0	23,992	0.00%
2020/11/03	1	28.00	0	0.00	28.10	1	24,295	0.00%
2020/11/02	2	27.60	20	27.65	27.95	-18	24,410	-0.07%
2020/10/30	3	27.55	20	27.50	27.55	-17	24,502	-0.07%
2020/10/29	15	27.53	1	27.55	27.50	14	24,416	0.06%
2020/10/28	16.3	27.67	0	0.00	27.65	16.3	24,577	0.07%
2020/10/27	29.2	27.70	0	0.00	27.70	29.2	24,763	0.12%
2020/10/26	15	27.84	3	27.75	27.80	12	24,894	0.05%
2020/10/23	9	27.67	1	27.75	27.75	8	25,043	0.03%
2020/10/22	5	27.66	0	0.00	27.80	5	25,260	0.02%
2020/10/21	10.1	27.71	1	27.70	27.65	9.1	25,517	0.04%
2020/10/20	12.5	27.70	0	0.00	27.70	12.5	25,763	0.05%
2020/10/19	7	27.74	1	27.85	27.80	6	25,840	0.02%
2020/10/16	7.2	27.76	0	0.00	27.70	7.2	26,062	0.03%
2020/10/15	27.1	27.76	1	27.80	27.75	26.1	26,233	0.10%
2020/10/14	18	28.02	3	28.07	28.00	15	26,361	0.06%
2020/10/13	16	28.10	2.2	28.11	28.15	13.8	26,492	0.05%
2020/10/12	8	28.06	2.2	28.07	28.25	5.8	26,770	0.02%
2020/10/08	9	27.91	0	0.00	28.00	9	26,916	0.03%
2020/10/07	5	27.93	0	0.00	27.95	5	27,013	0.02%
2020/10/06	22.1	27.90	17	27.96	27.95	5	27,117	0.02%
2020/10/05	92.1	27.82	0	0.00	27.80	92.1	27,188	0.34%
2020/09/30	6.1	27.88	0	0.00	27.80	6.1	27,278	0.02%
2020/09/29	14.1	27.87	3	28.05	27.80	11.1	27,367	0.04%
2020/09/28	15	27.81	5	27.84	27.90	10	27,419	0.04%
2020/09/25	32.1	27.42	8	27.39	27.45	24.1	27,437	0.09%
2020/09/24	48.1	27.06	10	27.00	27.00	38.1	27,342	0.14%
2020/09/23	55	27.56	33.1	27.60	27.50	21.9	26,687	0.08%
2020/09/22	50.1	27.94	18	27.98	27.85	32.1	26,163	0.12%
2020/09/21	23.1	28.30	4	28.20	28.20	19.1	25,733	0.07%
2020/09/18	34.1	28.51	1	28.55	28.45	33.1	25,577	0.13%
2020/09/17	23	28.58	0	0.00	28.55	23	25,219	0.09%
2020/09/16	10	28.65	6	28.65	28.75	4	25,209	0.02%
2020/09/15	10	28.56	1	28.65	28.65	9	25,323	0.04%
2020/09/14	11.2	28.57	24	28.57	28.65	-12.8	25,653	-0.05%
2020/09/11	84	28.57	3	28.55	28.65	81	25,641	0.32%
2020/09/10	17	28.63	16.1	28.65	28.75	0.9	25,499	0.00%
2020/09/09	33	28.66	11	28.65	28.75	22	25,415	0.09%
2020/09/08	10	28.83	3	28.80	28.85	7	25,333	0.03%
2020/09/07	9	28.75	5	28.79	28.85	4	25,489	0.02%
2020/09/04	36.2	28.68	18	28.78	28.65	18.2	25,553	0.07%
2020/09/03	25	28.84	25	28.84	28.90	0	25,240	0.00%
2020/09/02	35	28.90	21	28.90	28.90	14	25,171	0.06%
2020/09/01	80	29.05	31	29.05	29.05	49	24,950	0.20%
2020/08/31	29	29.32	3	29.35	29.25	26	24,540	0.11%
2020/08/28	5	29.40	2	29.45	29.40	3	24,478	0.01%
2020/08/27	67	29.42	1	29.45	29.40	66	24,516	0.27%
2020/08/26	30	29.52	4	29.54	29.55	26	24,287	0.11%
2020/08/25	45	29.54	4.1	29.63	29.50	40.9	24,164	0.17%
2020/08/24	13.1	29.55	2	29.58	29.60	11.1	24,129	0.05%
2020/08/21	4	29.48	21	29.56	29.60	-17	24,031	-0.07%
2020/08/20	87.7	29.57	13	29.40	29.40	74.7	23,806	0.31%
2020/08/19	28	29.98	4.1	30.21	29.90	23.9	23,199	0.10%
2020/08/18	47	29.91	21	29.92	29.95	26	22,898	0.11%
2020/08/17	33	29.96	7	30.01	30.00	26	22,763	0.11%
2020/08/14	62	30.05	9	30.05	30.05	53	22,434	0.24%
2020/08/13	174	30.28	1	30.15	30.40	173	22,193	0.78%	大買/鉅額交易
2020/08/12	24	32.41	88	32.43	32.35	-64	21,244	-0.30%
2020/08/11	10	32.48	66	32.49	32.45	-56	20,911	-0.27%
2020/08/10	10	32.50	9.8	32.52	32.50	0.2	20,871	0.00%
2020/08/07	0	0.00	4	32.50	32.45	-4	20,842	-0.02%
2020/08/06	53	32.25	2	32.35	32.45	51	20,618	0.25%
2020/08/05	3	32.20	1.1	32.21	32.20	1.9	20,644	0.01%
2020/08/04	9	32.17	0	0.00	32.25	9	20,709	0.04%
2020/08/03	179	32.06	10	31.90	32.10	169	20,809	0.81%	大買/鉅額交易
2020/07/31	1.6	32.29	1	32.45	32.35	0.6	20,784	0.00%
2020/07/30	0	0.00	10	32.24	32.35	-10	20,763	-0.05%
2020/07/29	0	0.00	2	32.20	32.20	-2	20,772	-0.01%
2020/07/28	15	31.65	0	0.00	31.65	15	21,003	0.07%
2020/07/27	39.2	31.74	0	0.00	31.60	39.2	21,244	0.18%
2020/07/24	20	32.28	0	32.20	32.15	20	21,410	0.09%
2020/07/23	10	32.78	2	32.80	32.70	8	21,395	0.04%
2020/07/22	0	0.00	4	32.68	32.70	-4	21,462	-0.02%
2020/07/21	51	32.50	4	32.60	32.55	47	21,480	0.22%
2020/07/20	0	0.00	5	32.38	32.45	-5	21,511	-0.02%
2020/07/17	0	0.00	13	32.17	32.25	-13	21,447	-0.06%
2020/07/16	11	31.93	0	0.00	32.15	11	21,627	0.05%
2020/07/15	2	32.08	32	32.13	32.15	-30	21,502	-0.14%
2020/07/14	3	32.17	1	32.15	32.20	2	21,428	0.01%
2020/07/13	4	32.13	7	32.14	32.05	-3	21,593	-0.01%
2020/07/10	0	0.00	3	32.03	32.00	-3	21,779	-0.01%
2020/07/09	0	0.00	6	32.23	32.25	-6	21,974	-0.03%
2020/07/08	0.1	32.00	6	32.03	32.05	-5.9	21,952	-0.03%
2020/07/07	0	0.00	16	31.92	32.00	-16	22,004	-0.07%
2020/07/06	0	0.00	67	31.71	31.95	-67	21,866	-0.31%
2020/07/03	3.2	31.68	2	31.70	31.55	1.2	21,985	0.01%
2020/07/01	7	31.40	3	31.25	31.25	4	22,415	0.02%
2020/06/30	3	30.92	0	0.00	30.90	3	22,555	0.01%
2020/06/29	17	30.92	9	30.85	30.90	8	22,655	0.04%
2020/06/24	3	31.10	0	0.00	31.25	3	22,652	0.01%
2020/06/23	5	31.07	4	31.15	31.15	1	22,886	0.00%
2020/06/22	12	31.17	0	0.00	31.15	12	23,174	0.05%
2020/06/19	14	31.41	2	31.40	31.25	12	23,439	0.05%
2020/06/18	0.1	31.70	0	0.00	31.65	0.1	23,503	0.00%
2020/06/17	27	31.55	5	31.60	31.70	22	23,987	0.09%
2020/06/16	0	0.00	2	31.83	31.70	-2	24,753	-0.01%
2020/06/15	7	31.34	20	31.35	31.30	-13	25,651	-0.05%
2020/06/12	45.1	31.38	8	31.52	31.50	37.1	26,177	0.14%
2020/06/11	9	31.92	25	31.93	31.80	-16	26,946	-0.06%
2020/06/10	3	31.85	2	32.00	32.10	1	27,483	0.00%
2020/06/09	6	31.73	6	31.82	31.85	0	28,746	0.00%
2020/06/08	6	31.76	3	31.68	31.80	3	29,444	0.01%
2020/06/05	4	31.40	11	31.30	31.50	-7	29,588	-0.02%
2020/06/04	10	31.41	8	31.44	31.40	2	30,063	0.01%
2020/06/03	1	31.20	5	31.36	31.30	-4	30,625	-0.01%
2020/06/02	7	30.84	2	30.85	30.90	5	30,723	0.02%
2020/06/01	0.2	30.85	9	30.86	30.70	-8.8	30,845	-0.03%
2020/05/29	0	0.00	1	30.70	30.75	-1	30,797	0.00%
2020/05/28	2	30.45	0	0.00	30.45	2	30,687	0.01%
2020/05/27	11	30.70	2	30.70	30.70	9	30,920	0.03%
2020/05/26	2	30.55	0	0.00	30.65	2	31,184	0.01%
2020/05/25	32	30.33	60	30.45	30.35	-28	31,426	-0.09%
2020/05/22	22.1	30.62	18	30.59	30.45	4.1	31,683	0.01%
2020/05/21	25	30.97	2.2	30.94	31.00	22.8	31,777	0.07%
2020/05/20	23	30.57	0	0.00	30.80	23	31,938	0.07%
2020/05/19	0	0.00	8	30.54	30.55	-8	32,048	-0.02%
2020/05/18	2	30.08	0	0.00	30.05	2	31,921	0.01%
2020/05/15	1	30.20	1	30.25	30.25	0	31,903	0.00%
2020/05/14	3	30.20	3	30.12	30.25	0	31,745	0.00%
2020/05/13	3	30.33	13	30.39	30.30	-10	31,479	-0.03%
2020/05/12	66	30.15	3	30.15	30.30	63	31,423	0.20%
2020/05/11	10	30.29	2	30.45	30.40	8	31,335	0.03%
2020/05/08	0	0.00	15	30.06	30.00	-15	31,225	-0.05%
2020/05/07	5	29.45	2	29.68	29.55	3	31,212	0.01%
2020/05/06	14	29.68	0	0.00	29.55	14	31,182	0.04%
2020/05/05	5	29.71	8	29.82	29.85	-3	31,078	-0.01%
2020/05/04	23	29.27	0	0.00	29.35	23	31,018	0.07%
2020/04/30	9.2	30.30	29	30.46	30.10	-19.8	30,758	-0.06%
2020/04/29	4	29.83	20	29.91	29.95	-16	30,607	-0.05%
2020/04/28	6	29.36	10	29.26	29.45	-4	30,449	-0.01%
2020/04/27	2.2	28.76	2	28.70	28.70	0.2	30,981	0.00%
2020/04/24	12	28.25	0	0.00	28.20	12	30,949	0.04%
2020/04/23	7	28.29	1	28.25	28.30	6	30,794	0.02%
2020/04/22	6	28.29	4	28.25	28.30	2	30,595	0.01%
2020/04/21	29	28.53	4	28.46	28.35	25	30,554	0.08%
2020/04/20	3	28.80	3	28.88	28.90	0	30,348	0.00%
2020/04/17	2	29.10	23	29.21	29.05	-21	30,489	-0.07%
2020/04/16	16	28.79	0	0.00	28.80	16	30,384	0.05%
2020/04/15	18.2	29.07	3	29.17	29.20	15.2	30,187	0.05%
2020/04/14	55.2	28.64	1	28.75	28.85	54.2	30,091	0.18%
2020/04/13	19	28.64	26	28.64	28.60	-7	29,827	-0.02%
2020/04/10	23	29.08	8.3	29.15	29.15	14.7	29,679	0.05%
2020/04/09	36	28.57	0	0.00	28.50	36	29,497	0.12%
2020/04/08	22	28.44	0	0.00	28.40	22	29,353	0.07%
2020/04/07	48	28.52	1	28.50	28.40	47	29,074	0.16%
2020/04/06	6	28.22	10.7	28.30	28.45	-4.7	28,717	-0.02%
2020/04/01	29	28.13	1	28.10	28.05	28	28,288	0.10%
2020/03/31	15	28.57	3	28.40	28.45	12	27,982	0.04%
2020/03/30	12	28.52	29	28.51	28.65	-17	27,641	-0.06%
2020/03/27	112	28.70	19	28.62	28.65	93	27,360	0.34%	大買/
2020/03/26	2	27.88	15	28.12	28.15	-13	27,065	-0.05%
2020/03/25	102	28.02	106	27.91	27.95	-4	26,954	-0.01%	大買/大賣/
2020/03/24	8	27.58	6	28.03	27.35	2	26,639	0.01%
2020/03/23	11	26.93	7	27.01	27.00	4	26,334	0.02%
2020/03/20	41	27.37	5	27.72	27.95	36	25,939	0.14%
2020/03/19	87	27.23	57	27.08	26.40	30	25,123	0.12%
2020/03/18	13	27.91	25	28.02	28.00	-12	24,282	-0.05%
2020/03/17	36.2	28.11	9	28.13	28.00	27.2	23,762	0.11%
2020/03/16	37	29.27	7	29.32	29.00	30	22,808	0.13%
2020/03/13	139	28.55	33.1	29.41	30.00	105.9	22,027	0.48%	大買/鉅額交易
2020/03/12	42	30.27	9	30.38	30.20	33	20,576	0.16%
2020/03/11	10	31.30	0	0.00	31.20	10	19,697	0.05%
2020/03/10	25	31.28	1	31.50	31.35	24	19,364	0.12%
2020/03/09	19	31.71	4	31.75	31.75	15	18,768	0.08%
2020/03/06	4	32.44	1	32.25	32.45	3	18,211	0.02%
2020/03/05	1	32.80	2	32.75	32.90	-1	17,915	-0.01%
2020/03/03	0	0.00	9	32.23	32.25	-9	17,768	-0.05%
2020/03/02	15	32.02	26	31.93	31.95	-11	17,614	-0.06%
2020/02/27	3	32.22	14	32.28	32.35	-11	17,772	-0.06%
2020/02/26	21	32.37	4	32.35	32.35	17	17,513	0.10%
2020/02/25	39	32.55	1	32.70	32.70	38	17,201	0.22%
2020/02/24	12	32.76	63	32.68	32.70	-51	17,097	-0.30%
2020/02/21	9.1	33.41	0	0.00	33.20	9.1	16,873	0.05%
2020/02/20	2	33.38	50	33.54	33.60	-48	16,748	-0.29%
2020/02/19	0	0.00	25	33.25	33.45	-25	16,456	-0.15%
2020/02/18	0	0.00	27	32.65	32.90	-27	16,293	-0.17%
2020/02/17	6	32.48	18	32.39	32.50	-12	16,146	-0.07%
2020/02/14	1	32.30	2	32.25	32.30	-1	16,131	-0.01%
2020/02/13	5	32.13	4	32.13	32.20	1	16,231	0.01%
2020/02/12	1	32.10	0	0.00	32.10	1	16,323	0.01%
2020/02/11	0	0.00	1	32.05	32.15	-1	16,321	-0.01%
2020/02/10	5	31.78	3	31.90	32.05	2	16,367	0.01%
2020/02/07	21.1	32.01	7	32.13	32.00	14.1	16,755	0.08%
2020/02/06	13	32.13	16	32.31	32.35	-3	16,688	-0.02%
2020/02/05	17	31.87	15	32.00	32.00	2	16,648	0.01%
2020/02/04	2	31.60	3	31.93	31.80	-1	16,630	-0.01%
2020/02/03	5	31.04	19	31.39	31.60	-14	16,721	-0.08%
2020/01/31	68	31.69	6	31.78	31.55	62	16,535	0.37%
2020/01/30	47	31.55	20	31.48	31.20	27	16,247	0.17%
2020/01/20	5	32.36	13	32.30	32.35	-8	15,492	-0.05%
2020/01/17	2	31.95	29	32.01	32.10	-27	15,325	-0.18%
2020/01/16	0	0.00	3	31.85	31.95	-3	15,394	-0.02%
2020/01/15	11	31.90	5.6	31.94	31.80	5.4	15,375	0.03%
2020/01/14	0	0.00	41	31.92	32.00	-41	15,350	-0.27%
2020/01/13	1	31.50	34	31.59	31.70	-33	15,252	-0.22%
2020/01/10	16	31.05	3	31.03	30.95	13	15,099	0.09%
2020/01/09	2	30.78	0	0.00	30.90	2	15,035	0.01%
2020/01/08	1	30.55	249	30.57	30.70	-248	15,052	-1.65%	大賣/鉅額交易
2020/01/07	7	30.64	0	0.00	30.60	7	14,864	0.05%
2020/01/06	5	30.60	0	0.00	30.60	5	14,981	0.03%
2020/01/03	0	0.00	1	30.75	30.80	-1	15,003	-0.01%
2020/01/02	1	30.60	0	0.00	30.60	1	15,216	0.01%
2019/12/31	12	30.65	2	30.67	30.60	10	15,258	0.07%
2019/12/30	9	30.78	3	30.85	30.70	6	15,345	0.04%
2019/12/27	0	0.00	3	30.85	30.90	-3	15,333	-0.02%
2019/12/25	2	30.78	15	30.75	30.80	-13	15,681	-0.08%
2019/12/24	2	30.75	1	30.80	30.80	1	15,836	0.01%
2019/12/23	1	30.60	28.6	30.74	30.85	-27.6	15,945	-0.17%
2019/12/20	0.1	30.60	18	30.65	30.55	-17.9	16,260	-0.11%
2019/12/18	0	0.00	21	30.60	30.65	-21	16,133	-0.13%
2019/12/17	26	30.41	4	30.40	30.65	22	16,336	0.13%
2019/12/16	8	30.35	0	0.00	30.35	8	16,211	0.05%
2019/12/13	0	0.00	1	30.40	30.30	-1	16,203	-0.01%
2019/12/12	8	30.07	0	0.00	30.15	8	16,064	0.05%
2019/12/11	7	30.04	0	0.00	30.10	7	16,055	0.04%
2019/12/10	15	30.12	0	0.00	30.20	15	16,007	0.09%
2019/12/09	1	30.10	0	0.00	30.15	1	16,160	0.01%
2019/12/06	13	30.08	0	0.00	30.05	13	16,466	0.08%
2019/12/05	10	30.10	0	0.00	30.15	10	16,599	0.06%
2019/12/04	9	30.07	0	0.00	30.15	9	16,578	0.05%
2019/12/03	15	30.09	1	30.10	30.05	14	16,642	0.08%
2019/12/02	5	30.25	0	0.00	30.30	5	16,547	0.03%
2019/11/29	26	30.48	0	0.00	30.30	26	16,468	0.16%
2019/11/28	1	30.70	0	0.00	30.65	1	16,479	0.01%
2019/11/27	12	30.70	17	30.70	30.70	-5	16,664	-0.03%
2019/11/26	1	30.65	14	30.65	30.40	-13	16,621	-0.08%
2019/11/25	1	30.35	0	0.00	30.40	1	16,148	0.01%
2019/11/22	3	30.37	11.1	30.35	30.40	-8.1	16,448	-0.05%
2019/11/21	7	30.31	1	30.45	30.35	6	16,594	0.04%
2019/11/20	2	30.60	0.1	30.65	30.65	1.9	16,477	0.01%
2019/11/19	0	0.00	13	30.67	30.70	-13	16,477	-0.08%
2019/11/18	0	0.00	1	30.50	30.70	-1	16,572	-0.01%
2019/11/15	8	30.55	0	0.00	30.55	8	16,729	0.05%
2019/11/14	12	30.35	7	30.46	30.40	5	16,841	0.03%
2019/11/13	2	30.58	0	0.00	30.50	2	17,151	0.01%
2019/11/12	1	30.45	10	30.60	30.60	-9	17,373	-0.05%
2019/11/11	4	30.30	2	30.30	30.40	2	17,674	0.01%
2019/11/08	4	30.56	0	0.00	30.50	4	18,089	0.02%
2019/11/07	1	30.50	2	30.55	30.50	-1	18,872	-0.01%
2019/11/06	33	30.88	16.6	30.58	30.65	16.4	19,094	0.09%
2019/11/05	15.1	30.03	27	30.13	30.20	-11.9	18,911	-0.06%
2019/11/04	0.9	29.95	21	29.74	29.95	-20.2	19,042	-0.11%
2019/11/01	1	29.75	14	29.61	29.65	-13	19,112	-0.07%
2019/10/31	2	29.95	10	30.00	29.90	-8	19,414	-0.04%
2019/10/30	7	29.73	0	0.00	29.85	7	19,400	0.04%
2019/10/29	1	29.60	1	29.70	29.70	0	19,753	0.00%
2019/10/28	1	29.50	3	29.40	29.60	-2	19,838	-0.01%
2019/10/24	0	0.00	14	29.32	29.45	-14	19,868	-0.07%
2019/10/23	1	29.10	1	29.15	29.20	0	19,771	0.00%
2019/10/22	2	29.05	0	0.00	29.15	2	19,743	0.01%
2019/10/21	56	28.96	25	29.15	29.20	31	19,615	0.16%
2019/10/18	5	29.15	1	29.10	29.10	4	19,606	0.02%
2019/10/17	5	29.15	0.1	29.25	29.25	4.9	19,485	0.03%
2019/10/16	5	29.05	2	29.10	29.15	3	19,500	0.02%
2019/10/15	6	29.03	0	0.00	29.15	6	19,569	0.03%
2019/10/14	78	29.04	0	0.00	29.15	78	19,601	0.40%
2019/10/09	19	29.04	0	0.00	29.00	19	19,613	0.10%
2019/10/08	138	29.16	19	29.33	29.10	119	19,571	0.61%	大買/鉅額交易
2019/10/04	23	28.70	1	28.85	28.85	22	19,455	0.11%
2019/10/03	7	28.66	0	0.00	28.75	7	19,455	0.04%
2019/10/02	2	28.80	0	0.00	28.80	2	19,478	0.01%
2019/10/01	15	28.87	1	28.90	28.75	14	19,415	0.07%
2019/09/27	10	28.81	2	28.78	28.75	8	19,232	0.04%
2019/09/26	7	28.84	0	0.00	28.80	7	19,260	0.04%
2019/09/25	21	28.84	0	0.00	28.80	21	19,385	0.11%
2019/09/24	10	29.05	0	0.00	29.05	10	19,224	0.05%
2019/09/23	5	29.16	1	29.20	29.20	4	19,350	0.02%
2019/09/20	13	29.20	10	29.45	29.30	3	19,626	0.02%
2019/09/19	3	29.30	1	29.40	29.45	2	19,377	0.01%
2019/09/18	12	29.33	6	29.48	29.55	6	19,510	0.03%
2019/09/17	2	29.13	1	29.15	29.20	1	19,701	0.01%
2019/09/16	3	29.25	4	29.28	29.20	-1	20,392	0.00%
2019/09/12	11	29.35	0	0.00	29.30	11	20,694	0.05%
2019/09/11	18	29.39	1	29.40	29.50	17	21,060	0.08%
2019/09/10	7	29.53	3	29.52	29.55	4	21,221	0.02%
2019/09/09	27	29.11	7	29.09	29.20	20	21,156	0.09%
2019/09/06	12	28.69	0	0.00	28.80	12	21,301	0.06%
2019/09/05	1	28.45	0	0.00	28.55	1	21,661	0.00%
2019/09/04	4	28.38	0	0.00	28.45	4	22,301	0.02%
2019/09/03	4	28.36	0	0.00	28.35	4	22,509	0.02%
2019/09/02	13	28.32	0	0.00	28.45	13	22,721	0.06%
2019/08/30	4	28.21	11	28.34	28.75	-7	22,936	-0.03%
2019/08/29	5	28.00	0	0.00	28.00	5	22,941	0.02%
2019/08/28	4	28.11	2	28.10	28.05	2	23,100	0.01%
2019/08/27	8	27.94	0	0.00	28.00	8	23,257	0.03%
2019/08/26	11	28.02	0	0.00	27.95	11	23,248	0.05%
2019/08/22	0	0.00	10	28.30	28.25	-10	23,283	-0.04%
2019/08/21	6	28.29	0	0.00	28.15	6	23,701	0.03%
2019/08/20	8	28.33	0	0.00	28.50	8	23,502	0.03%
2019/08/19	20	28.39	4	28.30	28.30	16	23,381	0.07%
2019/08/16	25.3	28.10	2	28.25	28.25	23.3	23,513	0.10%
2019/08/15	16.1	27.86	231	27.83	27.90	-214.9	23,240	-0.92%	大賣/鉅額交易
2019/08/14	16.3	28.38	0	0.00	28.20	16.3	23,212	0.07%
2019/08/13	30	28.62	0	0.00	28.50	30	23,053	0.13%
2019/08/12	31	29.16	0	0.00	29.00	31	22,833	0.14%
2019/08/08	8.3	31.14	0	0.00	31.10	8.3	22,233	0.04%
2019/08/07	11	31.15	0	0.00	31.05	11	22,093	0.05%
2019/08/06	28.3	31.28	138	30.90	31.25	-109.8	22,132	-0.50%	大賣/鉅額交易
2019/08/05	10	31.20	5	31.35	31.25	5	22,003	0.02%
2019/08/02	11	31.22	7	31.24	31.35	4	22,128	0.02%
2019/08/01	9	31.69	5	31.65	31.65	4	22,028	0.02%
2019/07/31	0	0.00	1	32.10	32.10	-1	21,946	0.00%
2019/07/30	1	32.00	26	32.16	32.10	-25	21,658	-0.12%
2019/07/29	7	32.15	0	0.00	32.10	7	21,752	0.03%
2019/07/26	5	32.27	5	32.30	32.30	0	21,903	0.00%
2019/07/25	1	32.25	4	32.34	32.25	-3	22,377	-0.01%
2019/07/24	0	0.00	1	32.20	32.20	-1	22,589	0.00%
2019/07/23	0	0.00	407	32.06	32.10	-407	22,739	-1.79%	大賣/鉅額交易
2019/07/22	0	0.00	111.1	32.00	31.90	-111.1	22,798	-0.49%	大賣/鉅額交易
2019/07/19	5	31.90	1	31.90	31.85	4	22,797	0.02%
2019/07/18	1	31.55	0	0.00	31.85	1	23,066	0.00%
2019/07/17	3	31.65	3	31.60	31.90	0	23,059	0.00%
2019/07/16	3	31.85	4	31.84	31.95	-1	22,928	0.00%
2019/07/15	5	31.60	6	31.86	31.70	-1	22,826	0.00%
2019/07/12	1	31.95	11	31.92	31.85	-10	22,620	-0.04%
2019/07/10	0	0.00	1	31.65	31.60	-1	22,638	0.00%
2019/07/09	8	31.45	3	31.55	31.60	5	22,627	0.02%
2019/07/08	2	31.30	1	31.40	31.40	1	22,549	0.00%
2019/07/05	0.5	31.35	8.4	31.36	31.40	-8	22,446	-0.04%
2019/07/04	2	31.15	1	31.15	31.20	1	22,666	0.00%
2019/07/02	1	31.05	1	31.10	31.05	0	22,795	0.00%
2019/07/01	0	0.00	2	31.00	30.90	-2	22,694	-0.01%
2019/06/27	1	30.85	0	0.00	30.85	1	22,245	0.00%
2019/06/21	19	30.94	0	0.00	30.80	19	21,499	0.09%
2019/06/20	0	0.00	8	31.36	31.50	-8	20,930	-0.04%
2019/06/17	1	30.70	0	0.00	30.70	1	20,085	0.00%
2019/06/13	1	30.65	17	30.70	30.60	-16	20,010	-0.08%
2019/06/12	18	30.47	0	0.00	30.70	18	19,695	0.09%
2019/06/11	6	31.57	26	31.61	31.30	-20	18,985	-0.11%
2019/06/10	21	31.95	22	31.89	31.95	-1	18,680	-0.01%
2019/06/06	0	0.00	12	31.49	31.70	-12	18,549	-0.06%
2019/06/05	0	0.00	46	31.02	30.90	-46	18,270	-0.25%
2019/06/04	1	30.85	0	0.00	30.90	1	18,096	0.01%
2019/06/03	0	0.00	11	30.90	31.00	-11	17,959	-0.06%
2019/05/31	30	30.90	1	30.80	31.00	29	17,916	0.16%
2019/05/30	0	0.00	3	30.62	30.70	-3	17,862	-0.02%
2019/05/29	0	0.00	51.8	30.35	30.55	-51.8	18,085	-0.29%
2019/05/28	3	30.20	6.6	30.31	30.25	-3.6	18,192	-0.02%
2019/05/27	1	30.40	5	30.54	30.50	-4	17,988	-0.02%
2019/05/24	0	0.00	0.9	30.45	30.50	-0.9	18,165	-0.01%
2019/05/23	2	30.25	11.2	30.24	30.55	-9.2	18,274	-0.05%
2019/05/22	0	0.00	23.7	30.45	30.45	-23.7	18,092	-0.13%
2019/05/21	0	0.00	39.1	30.51	30.65	-39.1	18,227	-0.21%
2019/05/20	1	30.30	21	30.28	30.40	-20	17,962	-0.11%
2019/05/17	0	0.00	39	29.91	30.00	-39	17,796	-0.22%
2019/05/16	0	0.00	1.4	29.67	29.55	-1.4	17,596	-0.01%
2019/05/15	5	29.70	0	0.00	29.70	5	17,459	0.03%
2019/05/14	1	29.50	18	29.54	29.50	-17	17,380	-0.10%
2019/05/13	0.2	29.50	0	0.00	29.50	0.2	17,245	0.00%
2019/05/10	15	29.80	55	29.80	29.60	-40	17,433	-0.23%
2019/05/09	15	30.03	0.1	29.90	29.90	14.9	17,412	0.09%
2019/05/08	14	30.13	9.2	30.42	30.50	4.8	17,396	0.03%
2019/05/07	5	30.50	24	30.61	30.50	-19	17,436	-0.11%
2019/05/06	3	30.00	6	29.92	30.05	-3	17,395	-0.02%
2019/05/03	6	30.07	38.3	30.07	30.05	-32.3	17,439	-0.19%
2019/05/02	1	30.10	36	30.02	30.10	-35	17,252	-0.20%
2019/04/30	1	29.40	9	29.52	29.65	-8	16,808	-0.05%
2019/04/29	0	0.00	11.4	29.21	29.35	-11.4	16,658	-0.07%
2019/04/26	11	28.83	10	28.82	28.95	1	16,516	0.01%
2019/04/25	1	28.70	5.2	28.74	28.75	-4.2	16,398	-0.03%
2019/04/24	6	28.58	6	28.65	28.65	0	16,312	0.00%
2019/04/23	10	28.05	0	0.00	28.20	10	16,109	0.06%
2019/04/22	6	28.09	0	0.00	28.00	6	16,027	0.04%
2019/04/19	0	0.00	103	28.10	28.15	-103	16,046	-0.64%	大賣/鉅額交易
2019/04/18	0	0.00	2	28.13	28.20	-2	16,242	-0.01%
2019/04/17	0	0.00	2	28.15	28.10	-2	16,409	-0.01%
2019/04/16	2	28.13	2.1	28.15	28.10	-0.1	16,425	0.00%
2019/04/15	2	28.23	1	28.30	28.20	1	16,438	0.01%
2019/04/12	0	0.00	3	28.22	28.30	-3	16,410	-0.02%
2019/04/11	1	28.15	0	0.00	28.25	1	16,431	0.01%
2019/04/10	1	28.15	7.2	28.16	28.15	-6.2	16,534	-0.04%
2019/04/09	0	0.00	24	28.10	28.20	-24	16,663	-0.14%
2019/04/08	11.8	28.05	17	28.05	28.05	-5.2	16,645	-0.03%
2019/04/03	1	28.00	17	28.00	28.00	-16	16,611	-0.10%
2019/04/02	0	0.00	20	27.93	27.85	-20	16,496	-0.12%
2019/04/01	5	27.90	11	28.04	27.90	-6	16,481	-0.04%
2019/03/29	2	27.98	10	27.95	28.05	-8	16,330	-0.05%
2019/03/28	12	27.95	20	27.93	27.95	-8	16,222	-0.05%
2019/03/27	15	27.95	11	27.96	27.95	4	16,107	0.02%
2019/03/26	0.1	28.00	34	27.90	28.00	-33.9	16,111	-0.21%
2019/03/25	2	27.75	20	27.73	27.75	-18	16,287	-0.11%
2019/03/22	3.1	28.10	3	28.05	28.00	0.1	16,101	0.00%
2019/03/21	1	28.00	12	27.96	28.10	-11	16,210	-0.07%
2019/03/20	21	27.85	18.1	27.96	28.00	2.9	16,231	0.02%
2019/03/19	0	0.00	26.4	27.95	28.00	-26.4	16,172	-0.16%
2019/03/18	2	27.50	39	27.59	27.85	-37	16,023	-0.23%
2019/03/15	1	27.45	1.1	27.40	27.45	-0.1	15,856	0.00%
2019/03/14	2	27.25	2	27.30	27.30	0	15,768	0.00%
2019/03/13	0.7	27.40	1	27.40	27.45	-0.3	15,832	0.00%
2019/03/12	0.1	27.30	3	27.47	27.30	-2.9	15,798	-0.02%
2019/03/11	3	27.10	3	27.18	27.25	0	15,839	0.00%
2019/03/08	12	27.05	0	0.00	27.00	12	15,902	0.08%
2019/03/07	4	27.05	1	27.10	27.10	3	16,728	0.02%
2019/03/06	0.1	27.10	0	0.00	27.10	0.1	17,037	0.00%
2019/03/05	4	26.95	12.7	26.95	26.95	-8.7	17,039	-0.05%
2019/03/04	2	27.03	5	27.10	27.00	-3	16,936	-0.02%
2019/02/27	0	0.00	8	27.19	27.25	-8	16,644	-0.05%
2019/02/26	0	0.00	1	27.10	27.00	-1	16,619	-0.01%
2019/02/25	5	26.95	73	27.03	27.10	-68	16,504	-0.41%
2019/02/22	1	26.95	1	26.95	26.95	0	16,466	0.00%
2019/02/21	0	0.00	1	26.95	27.00	-1	16,444	-0.01%
2019/02/20	0.8	26.95	5.4	26.92	26.95	-4.6	16,593	-0.03%
2019/02/19	0	0.00	5	26.83	26.80	-5	16,571	-0.03%
2019/02/15	1	26.50	6	26.53	26.40	-5	16,674	-0.03%
2019/02/14	4	26.55	1	26.65	26.50	3	16,770	0.02%
2019/02/13	150	26.55	12	26.55	26.55	138	16,785	0.82%	大買/鉅額交易
2019/02/11	121	26.70	0	0.00	26.40	121	16,685	0.73%	大買/鉅額交易
2019/01/30	0	0.00	7	26.76	26.60	-7	16,491	-0.04%
2019/01/29	0.1	26.65	7	26.57	26.70	-6.9	16,256	-0.04%
2019/01/28	2	26.43	0	26.50	26.50	2	16,040	0.01%
2019/01/25	80.1	26.48	0	0.00	26.50	80.1	15,952	0.50%
2019/01/24	0.1	26.50	0	0.00	26.60	0.1	15,898	0.00%
2019/01/23	0.2	26.55	29	26.50	26.60	-28.8	16,049	-0.18%
2019/01/22	2.1	26.40	3.1	26.35	26.45	-1	16,113	-0.01%
2019/01/21	5.1	26.20	2	26.25	26.25	3.1	16,210	0.02%
2019/01/18	2.1	26.05	0.1	26.15	26.10	2	16,482	0.01%
2019/01/16	5	26.00	0	0.00	26.00	5	17,356	0.03%
2019/01/14	3	25.92	0	0.00	26.05	3	17,578	0.02%
2019/01/11	6	26.02	1	26.10	26.00	5	17,840	0.03%
2019/01/10	2	25.93	10	25.88	26.10	-8	17,949	-0.04%
2019/01/09	0	0.00	6	25.77	25.85	-6	17,956	-0.03%
2019/01/08	12	25.46	0	0.00	25.50	12	17,927	0.07%
2019/01/07	7	25.49	0	0.00	25.60	7	18,343	0.04%
2019/01/04	5	25.35	1	25.35	25.25	4	18,903	0.02%
2019/01/03	11	25.35	15	25.20	25.45	-4	19,761	-0.02%
2019/01/02	15	25.39	2	25.65	25.45	13	20,340	0.06%
2018/12/28	20	25.29	0	0.00	25.95	20	20,647	0.10%
2018/12/27	63	25.30	0	0.00	25.30	63	20,720	0.30%
2018/12/26	24	25.20	20	25.20	25.25	4	21,011	0.02%
2018/12/25	1.1	25.36	0	0.00	25.35	1.1	21,122	0.01%
2018/12/24	2	25.48	0	0.00	25.50	2	21,339	0.01%
2018/12/21	1	25.65	0	0.00	25.65	1	22,143	0.00%
2018/12/19	5.1	25.60	0	0.00	25.70	5.1	22,511	0.02%
2018/12/18	14	25.51	161	25.60	25.60	-147	22,698	-0.65%	大賣/鉅額交易
2018/12/17	1	25.75	0	0.00	25.80	1	22,947	0.00%
2018/12/14	14	25.50	2	25.60	25.65	12	23,284	0.05%
2018/12/13	7	25.74	3	25.75	25.70	4	23,436	0.02%
2018/12/12	2	25.65	0	0.00	25.70	2	23,792	0.01%
2018/12/11	6	25.55	2	25.68	25.75	4	24,002	0.02%
2018/12/10	23.1	25.60	0	0.00	25.65	23.1	24,024	0.10%
2018/12/07	1	25.80	0	0.00	25.85	1	24,023	0.00%
2018/12/06	20	25.65	0	0.00	25.80	20	24,082	0.08%
2018/12/03	55.1	25.90	0	0.00	25.85	55.1	24,131	0.23%
2018/11/30	9	25.81	21	26.09	25.60	-12	24,032	-0.05%
2018/11/29	49	25.79	0	0.00	25.75	49	23,252	0.21%
2018/11/28	7	25.91	0	0.00	26.15	7	22,946	0.03%
2018/11/27	5	25.94	0	0.00	25.95	5	22,729	0.02%
2018/11/26	10	26.17	12	26.50	26.15	-2	22,667	-0.01%
2018/11/23	3	26.15	0	0.00	26.25	3	22,549	0.01%
2018/11/22	16	26.11	0	0.00	26.20	16	22,506	0.07%
2018/11/21	2	26.15	1	26.25	26.30	1	22,388	0.00%
2018/11/15	1	26.35	0	0.00	26.40	1	21,940	0.00%
2018/11/12	0	0.00	2	26.40	26.50	-2	21,719	-0.01%
2018/11/09	1	26.30	1	26.30	26.45	0	21,859	0.00%
2018/11/08	0	0.00	8	26.54	26.70	-8	22,021	-0.04%
2018/11/07	105	26.32	1	26.25	26.50	104	21,897	0.47%	大買/鉅額交易
2018/11/06	5	26.10	0	0.00	26.25	5	21,965	0.02%
2018/11/02	0	0.00	3	26.12	26.25	-3	22,698	-0.01%
2018/10/31	2	25.70	4	25.83	26.15	-2	23,353	-0.01%
2018/10/30	5	25.35	0	0.00	25.45	5	23,252	0.02%
2018/10/29	6	25.26	3	25.33	25.30	3	23,454	0.01%
2018/10/26	21	25.44	0	0.00	25.35	21	23,616	0.09%
2018/10/25	4	25.51	0	0.00	25.55	4	23,399	0.02%
2018/10/24	3	25.63	1	26.00	26.00	2	23,376	0.01%
2018/10/23	1	26.00	0	0.00	26.20	1	23,147	0.00%
2018/10/22	1	26.10	0	0.00	26.15	1	23,096	0.00%
2018/10/18	34	26.32	0	0.00	26.35	34	22,901	0.15%
2018/10/17	51	26.50	2	26.55	26.65	49	22,826	0.21%
2018/10/16	6	26.53	0	0.00	26.60	6	22,691	0.03%
2018/10/15	5	26.60	0	0.00	26.55	5	22,510	0.02%
2018/10/12	5	26.35	4	26.51	27.00	1	22,004	0.00%
2018/10/11	16	26.67	8	26.76	26.50	8	21,453	0.04%
2018/10/09	0	0.00	14	27.48	27.55	-14	20,649	-0.07%
2018/10/08	0	0.00	15.4	27.05	27.00	-15.4	20,075	-0.08%
2018/10/05	5	26.82	0.7	26.95	26.80	4.3	19,678	0.02%
2018/10/04	7	27.08	4	27.09	27.30	3	19,341	0.02%
2018/10/03	5	27.10	0	0.00	27.10	5	18,905	0.03%
2018/10/02	22	27.11	13	27.20	27.15	9	18,896	0.05%
2018/10/01	2	27.60	20	27.70	27.50	-18	18,653	-0.10%
2018/09/28	0	0.00	26	27.42	27.50	-26	18,618	-0.14%
2018/09/27	0	0.00	3.3	27.20	27.30	-3.3	18,201	-0.02%
2018/09/26	0	0.00	6	27.19	27.30	-6	17,944	-0.03%
2018/09/25	6	27.20	2.8	27.22	27.30	3.2	17,847	0.02%
2018/09/21	0	0.00	6	27.15	27.15	-6	17,691	-0.03%
2018/09/20	0	0.00	22	27.05	27.00	-22	17,642	-0.12%
2018/09/19	0	0.00	4	26.88	27.00	-4	17,714	-0.02%
2018/09/18	1	26.65	9	26.54	26.80	-8	17,619	-0.05%
2018/09/17	0	0.00	11	26.27	26.40	-11	17,314	-0.06%
2018/09/12	1	25.80	0	0.00	26.00	1	17,311	0.01%
2018/09/11	2	25.85	0	0.00	26.00	2	17,518	0.01%
2018/09/10	1	25.75	0	0.00	25.80	1	17,745	0.01%
2018/09/07	0	0.00	10	25.80	25.90	-10	18,061	-0.06%
2018/09/06	3	25.63	0	0.00	25.90	3	18,201	0.02%
2018/09/05	2	25.80	0	0.00	25.70	2	18,304	0.01%
2018/09/04	1	26.00	55	26.00	26.05	-54	18,536	-0.29%
2018/08/31	2	25.65	0	0.00	25.80	2	18,988	0.01%
2018/08/30	6	25.74	0	0.00	25.80	6	19,107	0.03%
2018/08/29	3	25.80	0	0.00	25.85	3	19,301	0.02%
2018/08/28	1	25.90	0	0.00	25.90	1	19,401	0.01%
2018/08/24	2	26.08	0	0.00	26.00	2	19,728	0.01%
2018/08/23	2	26.05	1	25.95	26.10	1	20,727	0.00%
2018/08/22	3	25.77	1	25.80	25.95	2	21,190	0.01%
2018/08/21	2	25.68	0	0.00	25.85	2	21,207	0.01%
2018/08/20	4	25.51	50	25.50	25.50	-46	21,235	-0.22%
2018/08/17	106	25.57	0	0.00	25.55	106	21,188	0.50%	大買/鉅額交易
2018/08/16	16	25.39	0	0.00	25.35	16	21,212	0.08%
2018/08/15	5	25.74	0	0.00	25.60	5	20,984	0.02%
2018/08/14	12	26.03	0	0.00	26.00	12	20,802	0.06%
2018/08/13	2	26.15	0	0.00	26.15	2	20,934	0.01%
2018/08/10	12	26.20	1	26.25	26.35	11	20,884	0.05%
2018/08/09	63	26.09	9	26.16	26.05	54	20,807	0.26%
2018/08/08	7	27.35	11	27.40	27.35	-4	20,242	-0.02%
2018/08/07	12	27.30	1	27.30	27.30	11	19,791	0.06%
2018/08/06	30	27.37	0	0.00	27.30	30	19,509	0.15%
2018/08/03	1	27.35	140	27.41	27.35	-139	19,296	-0.72%	大賣/鉅額交易
2018/08/02	10	27.35	0	0.00	27.35	10	19,020	0.05%
2018/08/01	5	27.35	3	27.30	27.45	2	18,801	0.01%
2018/07/31	2	27.20	0	0.00	27.25	2	18,719	0.01%
2018/07/30	10	27.25	0	0.00	27.25	10	18,311	0.05%
2018/07/27	20	27.30	0	0.00	27.25	20	18,238	0.11%
2018/07/26	0	0.00	1	27.30	27.35	-1	18,172	-0.01%
2018/07/25	5	27.10	7	27.21	27.20	-2	18,263	-0.01%
2018/07/24	0.1	27.00	0	0.00	27.10	0.1	18,258	0.00%
2018/07/23	0	0.00	1	27.05	26.95	-1	18,223	-0.01%
2018/07/18	0	0.00	4	27.00	27.00	-4	18,634	-0.02%
2018/07/17	2	26.70	2	26.95	26.95	0	18,668	0.00%
2018/07/16	0	0.00	1	27.10	26.80	-1	18,590	-0.01%
2018/07/13	0	0.00	2	26.90	27.00	-2	18,701	-0.01%
2018/07/12	0	0.00	12	26.77	26.85	-12	18,855	-0.06%
2018/07/10	0	0.00	1	26.70	26.70	-1	18,864	-0.01%
2018/07/06	0	0.00	1	26.20	26.45	-1	18,784	-0.01%
2018/07/03	8	26.43	10	26.40	26.40	-2	18,823	-0.01%
2018/07/02	29	26.55	40	26.50	26.50	-11	18,808	-0.06%
2018/06/29	2	26.33	67	26.89	26.90	-65	18,714	-0.35%
2018/06/28	12	26.44	0	0.00	26.30	12	18,358	0.07%
2018/06/25	7	26.56	0	0.00	26.55	7	17,988	0.04%
2018/06/22	50	26.50	5	26.70	26.60	45	17,990	0.25%
2018/06/20	2	26.48	5	26.70	26.60	-3	17,816	-0.02%
2018/06/19	3	26.45	0	0.00	26.35	3	17,676	0.02%
2018/06/15	61	26.55	0.1	26.75	26.75	60.9	17,378	0.35%
2018/06/14	7	26.69	15	26.65	26.60	-8	17,050	-0.05%
2018/06/13	7	26.75	0	26.75	26.75	7	16,862	0.04%
2018/06/12	10	26.77	0	0.00	26.75	10	16,992	0.06%
2018/06/11	9	26.90	1	27.00	26.95	8	16,674	0.05%
2018/06/08	56	27.00	0	0.00	27.10	56	16,438	0.34%
2018/06/06	0	0.00	5	27.41	27.40	-5	16,447	-0.03%
2018/06/05	5	27.20	19	27.18	27.35	-14	16,212	-0.09%
2018/06/04	0	0.00	23.3	26.99	27.10	-23.3	16,018	-0.15%
2018/06/01	0	0.00	4	26.69	26.70	-4	16,023	-0.02%
2018/05/31	27	26.30	0	0.00	26.25	27	15,814	0.17%
2018/05/30	26	26.32	0	0.00	26.35	26	14,888	0.17%
2018/05/29	5	26.95	0	0.00	26.90	5	14,413	0.03%
2018/05/28	0	0.00	2	27.10	27.15	-2	14,386	-0.01%
2018/05/25	1	26.90	0	0.00	26.85	1	14,436	0.01%
2018/05/24	14	26.94	5	27.00	27.05	9	14,362	0.06%
2018/05/23	65	26.88	112.3	26.90	26.90	-47.3	14,367	-0.33%	大賣/
2018/05/21	0	0.00	18.1	27.01	27.00	-18.1	14,468	-0.12%
2018/05/18	0	0.00	3	26.67	26.70	-3	14,358	-0.02%
2018/05/17	0	0.00	5	26.58	26.45	-5	14,343	-0.03%
2018/05/16	1	26.30	0	0.00	26.45	1	14,222	0.01%
2018/05/15	0	0.00	0.8	26.30	26.30	-0.8	14,371	-0.01%
2018/05/14	0	0.00	1	26.60	26.50	-1	14,728	-0.01%
2018/05/11	0	0.00	7	26.25	26.40	-7	14,747	-0.05%
2018/05/10	24	26.18	0	0.00	26.10	24	14,667	0.16%
2018/05/09	1	26.15	1	26.30	26.15	0	14,556	0.00%
2018/05/08	0	0.00	5	26.20	26.20	-5	14,534	-0.03%
2018/05/07	0	0.00	55	25.85	26.00	-55	14,407	-0.38%
2018/05/04	5	25.93	0	0.00	25.80	5	14,377	0.03%
2018/05/03	1	26.10	1	26.10	26.10	0	14,275	0.00%
2018/05/02	0	0.00	50	26.20	26.25	-50	14,358	-0.35%
2018/04/30	0	0.00	13	26.18	26.25	-13	14,330	-0.09%
2018/04/27	2	25.90	0	0.00	26.00	2	14,363	0.01%
2018/04/26	2	25.88	2	26.00	25.95	0	14,441	0.00%
2018/04/25	10	25.80	15	25.92	26.00	-5	14,759	-0.03%
2018/04/24	0	0.00	3	25.85	25.90	-3	15,016	-0.02%
2018/04/19	0	0.00	14	25.58	25.75	-14	15,333	-0.09%
2018/04/18	221	25.35	0	0.00	25.20	221	15,220	1.45%	大買/鉅額交易
2018/04/17	33	25.32	15	25.35	25.35	18	15,217	0.12%
2018/04/16	0.1	25.55	0	25.55	25.65	0.1	15,449	0.00%
2018/04/13	10	25.65	0	0.00	25.60	10	15,612	0.06%
2018/04/12	9	25.60	12	25.65	25.65	-3	15,740	-0.02%
2018/04/10	12	25.60	7	25.60	25.65	5	15,774	0.03%
2018/04/09	3	25.20	3	25.35	25.45	0	15,749	0.00%
2018/04/03	1	25.25	105	25.30	25.25	-104	15,734	-0.66%	大賣/鉅額交易
2018/04/02	0	0.00	11	25.35	25.35	-11	15,708	-0.07%
2018/03/31	0.2	25.20	0	0.00	25.20	0.2	15,728	0.00%
2018/03/29	2	25.03	0	0.00	25.05	2	15,608	0.01%
2018/03/28	6	25.15	0	0.00	25.05	6	15,312	0.04%
2018/03/27	0	0.00	15	25.37	25.40	-15	15,155	-0.10%
2018/03/26	3	25.08	1.2	25.12	25.15	1.8	15,074	0.01%
2018/03/23	9	25.16	1	25.15	25.20	8	15,063	0.05%
2018/03/22	2	25.35	8	25.49	25.40	-6	15,035	-0.04%
2018/03/20	8	25.28	1	25.30	25.35	7	15,086	0.05%
2018/03/19	1	25.35	0	0.00	25.45	1	15,040	0.01%
2018/03/15	58	25.25	0.1	25.20	25.10	57.9	14,898	0.39%
2018/03/14	12	25.41	55	25.45	25.30	-43	14,896	-0.29%
2018/03/13	0	0.00	11	25.63	25.65	-11	14,951	-0.07%
2018/03/12	42	25.20	60	25.44	25.45	-18	14,878	-0.12%
2018/03/09	1	24.90	0	0.00	24.95	1	14,827	0.01%
2018/03/08	6	24.73	3	24.75	24.95	3	14,925	0.02%
2018/03/07	6	24.67	0	0.00	24.50	6	14,924	0.04%
2018/03/06	1	24.95	5	25.00	24.85	-4	14,817	-0.03%
2018/03/05	2	24.88	3	24.80	24.75	-1	15,176	-0.01%
2018/03/02	8	24.91	0	0.00	24.95	8	15,230	0.05%
2018/03/01	0	0.00	5	25.20	25.10	-5	15,275	-0.03%
2018/02/27	2	24.95	1	25.15	24.95	1	15,200	0.01%
2018/02/26	7	25.05	2	25.20	25.00	5	15,119	0.03%
2018/02/23	7	24.89	5	24.88	25.00	2	15,098	0.01%
2018/02/22	12	24.48	2	24.60	24.75	10	15,186	0.07%
2018/02/21	5	24.55	5	24.60	24.70	0	15,238	0.00%
2018/02/12	171	24.19	1	24.40	24.15	170	15,114	1.12%	大買/鉅額交易
2018/02/09	4	23.90	0	0.00	23.95	4	14,961	0.03%
2018/02/08	4	24.13	0	0.00	24.10	4	14,808	0.03%
2018/02/07	22	24.27	21	24.31	24.10	1	14,746	0.01%
2018/02/06	70	24.13	0	0.00	24.00	70	14,471	0.48%
2018/02/05	4	24.99	0	0.00	25.00	4	13,932	0.03%
2018/02/02	2	25.23	0	0.00	25.30	2	13,770	0.01%
2018/01/31	1	25.20	0.1	25.20	25.30	0.9	13,708	0.01%
2018/01/30	1	25.50	2	25.45	25.40	-1	13,716	-0.01%
2018/01/25	0	0.00	13	25.42	25.60	-13	13,758	-0.09%
2018/01/24	77	25.11	0.2	25.20	25.30	76.8	13,653	0.56%
2018/01/23	2	25.33	0.1	25.30	25.40	1.9	13,653	0.01%
2018/01/22	2	25.33	1	25.45	25.50	1	13,529	0.01%
2018/01/19	11	25.41	4	25.39	25.55	7	13,456	0.05%
2018/01/18	10	25.65	40	25.73	25.80	-30	13,177	-0.23%
2018/01/17	2	25.70	3	25.77	25.85	-1	12,768	-0.01%
2018/01/16	3	25.87	42	26.02	25.85	-39	12,568	-0.31%
2018/01/15	0	0.00	31	25.65	25.95	-31	12,169	-0.25%
2018/01/12	0	0.00	61	25.35	25.35	-61	11,888	-0.51%
2018/01/11	4	25.10	3	25.32	25.40	1	11,784	0.01%
2018/01/10	5	25.04	6	25.22	25.35	-1	11,800	-0.01%
2018/01/09	2	25.00	1	25.05	25.00	1	11,545	0.01%
2018/01/08	0	0.00	10	25.06	25.15	-10	11,383	-0.09%
2018/01/05	0	0.00	27	24.76	24.90	-27	11,178	-0.24%
2018/01/04	2	24.40	12	24.55	24.60	-10	11,052	-0.09%
2018/01/03	0	0.00	1	24.35	24.50	-1	11,122	-0.01%
2018/01/02	7	24.13	20	24.10	24.20	-13	10,905	-0.12%