兆豐金 (2886)-元大-大統券商分點個股進出

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

兆豐金

(2886)

可現股當沖

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

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－元大-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	2.9	40.05	39.95	-2.9	17,077	-0.02%
2024/04/30	0	0.00	1	40.10	40.00	-1	16,897	-0.01%
2024/04/29	0.2	39.95	0	0.00	40.10	0.2	16,832	0.00%
2024/04/26	1	39.10	2	39.38	39.10	-1	16,610	-0.01%
2024/04/25	116.2	39.09	1	39.10	39.00	115.2	16,611	0.69%	大買/鉅額交易
2024/04/24	47	39.39	2	39.55	39.35	45	16,453	0.27%
2024/04/23	0	0.00	3.1	40.05	40.00	-3.1	16,372	-0.02%
2024/04/22	0	0.00	6	39.62	39.50	-6	16,309	-0.04%
2024/04/19	78.9	38.73	0	0.00	38.70	78.9	16,021	0.49%
2024/04/18	29	39.09	0	0.00	39.20	29	15,430	0.19%
2024/04/17	6.5	39.13	0	0.00	39.00	6.5	15,116	0.04%
2024/04/16	11.2	39.35	0	0.00	39.10	11.2	14,986	0.07%
2024/04/15	3	39.80	0.1	40.05	39.80	2.9	14,717	0.02%
2024/04/12	1	40.05	0	0.00	39.95	1	14,705	0.01%
2024/04/11	2	40.08	1	40.15	40.15	1	14,626	0.01%
2024/04/10	0	0.00	3	40.52	40.50	-3	14,593	-0.02%
2024/04/09	2	40.30	3	40.28	40.40	-1	14,693	-0.01%
2024/04/03	3	39.88	0	0.00	39.75	3	14,680	0.02%
2024/04/02	0.4	40.35	0	0.00	40.30	0.4	14,540	0.00%
2024/04/01	0.4	40.40	2.3	40.71	40.65	-1.9	14,572	-0.01%
2024/03/29	0	0.00	1.5	40.55	40.55	-1.5	14,511	-0.01%
2024/03/28	1.3	40.20	0.1	40.20	40.25	1.2	14,565	0.01%
2024/03/27	1	40.35	0	0.00	40.50	1	14,727	0.01%
2024/03/26	0.2	40.30	5	40.50	40.55	-4.8	15,005	-0.03%
2024/03/25	1	39.90	1	40.05	40.00	0	15,195	0.00%
2024/03/22	1	40.10	0	0.00	40.10	1	15,405	0.01%
2024/03/21	0	0.00	0.9	40.45	40.60	-0.9	15,569	-0.01%
2024/03/20	1	40.15	0.2	40.30	40.15	0.8	15,648	0.01%
2024/03/19	1	40.55	0.1	40.30	40.20	0.9	15,610	0.01%
2024/03/18	2.1	40.67	1	40.80	40.60	1.1	15,526	0.01%
2024/03/15	0	0.00	1.5	40.56	40.90	-1.5	15,449	-0.01%
2024/03/14	0	0.00	16.1	40.75	40.90	-16.1	15,200	-0.11%
2024/03/13	1	40.30	12.2	40.14	40.40	-11.1	15,074	-0.07%
2024/03/12	0	0.00	0.1	39.80	39.95	-0.1	14,927	0.00%
2024/03/11	0	0.00	1	39.90	39.80	-1	14,916	-0.01%
2024/03/08	2	39.75	7.1	39.71	39.90	-5.1	14,852	-0.03%
2024/03/07	0	0.00	12	39.42	39.30	-12	14,753	-0.08%
2024/03/06	0	0.00	8.5	39.39	39.40	-8.5	14,805	-0.06%
2024/03/05	0	0.00	11	38.92	39.05	-11	15,071	-0.07%
2024/03/04	1	38.65	4.3	38.72	38.80	-3.3	15,081	-0.02%
2024/03/01	4	38.55	1	38.75	38.55	3	15,193	0.02%
2024/02/29	0	0.00	12.3	38.60	38.70	-12.3	15,352	-0.08%
2024/02/27	4	38.20	5	38.29	38.20	-1	15,108	-0.01%
2024/02/26	5	38.20	3.3	38.26	38.15	1.7	15,073	0.01%
2024/02/23	1.2	38.33	1.6	38.40	38.30	-0.4	15,106	0.00%
2024/02/22	0	38.50	1.3	38.54	38.55	-1.3	15,450	-0.01%
2024/02/21	6	38.30	0	0.00	38.35	6	15,496	0.04%
2024/02/20	5.1	38.54	104	38.50	38.60	-98.9	15,621	-0.63%	大賣/
2024/02/19	10.5	38.24	4	38.30	38.40	6.5	15,715	0.04%
2024/02/16	0	37.95	3.2	37.95	37.90	-3.2	15,935	-0.02%
2024/02/15	5	37.90	5	37.95	37.80	0	15,919	0.00%
2024/02/05	4.1	37.66	0	0.00	37.60	4.1	15,773	0.03%
2024/02/02	1	37.70	1	37.80	37.90	0	15,618	0.00%
2024/02/01	1.2	37.71	1	37.85	37.90	0.2	15,619	0.00%
2024/01/31	1.1	37.70	6	37.57	37.65	-4.9	15,520	-0.03%
2024/01/30	4.1	38.04	0	0.00	37.90	4.1	15,321	0.03%
2024/01/29	0	0.00	11	38.50	38.35	-11	15,388	-0.07%
2024/01/26	1	37.80	3.1	38.25	38.35	-2.1	15,517	-0.01%
2024/01/25	2	37.80	0	0.00	37.80	2	15,589	0.01%
2024/01/24	3.4	37.96	0	0.00	37.85	3.4	15,625	0.02%
2024/01/23	2.8	37.93	0	0.00	37.85	2.8	15,667	0.02%
2024/01/22	1	38.10	2	38.08	38.10	-1	15,724	-0.01%
2024/01/19	1	37.80	0	0.00	37.90	1	15,657	0.01%
2024/01/18	8	37.62	0	0.00	37.80	8	15,700	0.05%
2024/01/17	27.5	37.92	0.2	37.70	37.30	27.3	15,688	0.17%
2024/01/16	2.7	38.48	1	38.85	38.60	1.7	15,125	0.01%
2024/01/15	2.1	38.90	4	39.20	38.90	-1.9	15,031	-0.01%
2024/01/12	2	38.88	0	0.00	39.05	2	15,260	0.01%
2024/01/11	4	39.23	2	39.25	39.20	2	15,369	0.01%
2024/01/10	0	0.00	2	39.40	39.35	-2	15,431	-0.01%
2024/01/09	3	39.35	1	39.50	39.45	2	15,441	0.01%
2024/01/08	8	39.34	19	39.45	39.45	-11	15,490	-0.07%
2024/01/05	0	0.00	2.1	39.00	38.95	-2.1	15,419	-0.01%
2024/01/04	3	38.69	3	38.95	38.75	0	15,640	0.00%
2024/01/03	9.5	38.79	1	38.80	38.65	8.5	16,112	0.05%
2024/01/02	0	0.00	5	39.27	39.30	-5	16,065	-0.03%
2023/12/29	1	39.00	6	39.08	39.20	-5	16,218	-0.03%
2023/12/28	0.2	39.00	1	39.15	39.20	-0.8	16,447	0.00%
2023/12/27	2	38.75	1	38.80	39.00	1	16,501	0.01%
2023/12/26	0	0.00	1	38.85	38.80	-1	16,510	-0.01%
2023/12/25	9	38.39	4	38.76	38.80	5	16,545	0.03%
2023/12/22	1	38.45	20	38.35	38.35	-19	16,552	-0.11%
2023/12/21	20.3	38.39	1	38.50	38.30	19.3	16,414	0.12%
2023/12/20	10.1	38.79	1	38.75	38.75	9.1	16,221	0.06%
2023/12/18	0	0.00	5.2	39.40	39.05	-5.2	15,851	-0.03%
2023/12/15	3.1	39.38	2.5	39.55	39.35	0.6	15,632	0.00%
2023/12/14	0	0.00	13.1	39.37	39.55	-13.1	15,426	-0.08%
2023/12/13	10	38.85	1	39.25	38.90	9	15,271	0.06%
2023/12/12	4.2	38.95	7	39.31	39.30	-2.8	15,627	-0.02%
2023/12/11	9.1	38.85	1.9	38.95	38.90	7.2	15,738	0.05%
2023/12/08	1	38.70	2	39.10	39.25	-1	15,673	-0.01%
2023/12/07	2	39.10	0.1	39.22	39.00	1.9	15,646	0.01%
2023/12/06	1	39.30	5	39.38	39.50	-4	15,568	-0.03%
2023/12/05	1	38.90	0	0.00	38.95	1	15,451	0.01%
2023/12/04	2	38.70	0.1	38.85	39.00	1.9	15,441	0.01%
2023/12/01	18.5	38.77	1	38.81	38.65	17.5	15,390	0.11%
2023/11/30	0	39.40	0	0.00	39.50	0	15,252	0.00%
2023/11/29	7.2	39.32	0	0.00	39.15	7.2	14,752	0.05%
2023/11/28	0	0.00	3	39.90	39.65	-3	14,596	-0.02%
2023/11/27	0.3	39.85	9.1	39.96	39.50	-8.8	14,793	-0.06%
2023/11/24	0	0.00	9	39.63	39.50	-9	14,710	-0.06%
2023/11/22	0	0.00	0.7	39.75	39.85	-0.7	14,889	0.00%
2023/11/21	0	0.00	29.1	39.70	39.85	-29.1	14,979	-0.19%
2023/11/20	0	0.00	7	39.19	39.20	-7	14,849	-0.05%
2023/11/17	0.2	39.40	15	39.54	39.20	-14.8	14,847	-0.10%
2023/11/16	1	38.95	4.4	39.18	39.20	-3.4	14,951	-0.02%
2023/11/15	1.2	38.78	24.7	38.78	38.90	-23.5	14,922	-0.16%
2023/11/14	1	38.40	0	0.00	38.55	1	14,816	0.01%
2023/11/13	2	38.35	0	0.00	38.50	2	15,132	0.01%
2023/11/10	0.2	38.43	2	38.45	38.40	-1.8	15,575	-0.01%
2023/11/09	0	0.00	2	38.60	38.60	-2	15,772	-0.01%
2023/11/08	0	0.00	2	38.53	38.60	-2	16,081	-0.01%
2023/11/07	0	0.00	2	38.60	38.60	-2	16,234	-0.01%
2023/11/06	0	0.00	1	38.50	38.55	-1	16,788	-0.01%
2023/11/03	0	38.15	3.1	38.12	38.25	-3.1	17,039	-0.02%
2023/11/02	0	0.00	13	37.45	37.80	-13	17,100	-0.08%
2023/11/01	3	36.40	0	0.00	36.65	3	17,099	0.02%
2023/10/31	0	0.00	2	36.78	36.70	-2	17,296	-0.01%
2023/10/30	4.1	36.46	5	36.45	36.55	-0.9	17,622	-0.01%
2023/10/27	0	0.00	2	36.90	36.95	-2	17,666	-0.01%
2023/10/26	12.4	36.30	1.1	36.42	36.40	11.3	17,770	0.06%
2023/10/25	5.1	37.00	0	37.20	36.85	5.1	17,731	0.03%
2023/10/24	2.1	36.98	0	0.00	37.25	2.1	17,783	0.01%
2023/10/23	3	37.18	2	37.10	37.10	1	17,845	0.01%
2023/10/20	9.1	37.50	33	37.29	37.50	-23.9	17,753	-0.13%
2023/10/19	4	38.29	6	38.28	38.35	-2	17,724	-0.01%
2023/10/18	1	38.60	1.2	38.75	38.85	-0.2	17,835	0.00%
2023/10/17	1	38.55	1.7	38.57	38.75	-0.7	18,022	0.00%
2023/10/16	0	0.00	7.1	38.44	38.80	-7.1	18,266	-0.04%
2023/10/13	2	38.33	5.1	38.40	38.50	-3.1	18,569	-0.02%
2023/10/12	0	0.00	2	38.73	38.95	-2	18,639	-0.01%
2023/10/11	2	38.28	17	38.15	38.50	-15	18,805	-0.08%
2023/10/06	1.9	37.34	0	0.00	37.50	1.9	18,386	0.01%
2023/10/05	0.1	37.41	2	37.50	37.50	-1.9	18,464	-0.01%
2023/10/04	5.1	37.08	1	36.85	36.85	4.1	18,375	0.02%
2023/10/03	0	0.00	0.1	37.60	37.65	-0.1	18,307	0.00%
2023/10/02	1	37.55	0	0.00	37.60	1	18,383	0.01%
2023/09/27	2.1	37.61	0	0.00	37.70	2.1	18,683	0.01%
2023/09/26	2	37.88	0	0.00	37.85	2	18,699	0.01%
2023/09/22	0	37.75	2	37.58	37.80	-2	18,886	-0.01%
2023/09/21	3.8	37.39	4	37.56	37.40	-0.2	19,132	0.00%
2023/09/20	1.3	37.90	6.1	37.84	37.85	-4.8	19,056	-0.03%
2023/09/19	0.2	37.90	11	37.90	37.80	-10.8	19,041	-0.06%
2023/09/18	107	37.89	2	37.83	37.85	105	19,458	0.54%	大買/鉅額交易
2023/09/15	3.1	37.41	13	37.55	37.55	-9.9	19,904	-0.05%
2023/09/14	101	37.00	3.5	37.01	37.50	97.6	20,118	0.48%	大買/
2023/09/13	3.1	36.47	0	0.00	36.60	3.1	20,615	0.02%
2023/09/12	1.1	36.25	25	36.45	36.55	-23.9	21,369	-0.11%
2023/09/11	3.2	36.20	2	36.25	36.20	1.2	21,421	0.01%
2023/09/08	1	35.80	2	36.00	36.10	-1	21,446	0.00%
2023/09/07	3	35.68	15	35.77	35.85	-12	21,518	-0.06%
2023/09/06	23.2	35.63	0	0.00	35.55	23.2	21,561	0.11%
2023/09/05	1.1	36.01	0	0.00	36.00	1.1	21,536	0.01%
2023/09/01	5	35.97	0	0.00	36.00	5	21,781	0.02%
2023/08/31	16.2	36.01	3	36.02	35.90	13.2	21,912	0.06%
2023/08/30	10	36.45	2	36.70	36.45	8	21,926	0.04%
2023/08/29	22	36.37	2	36.45	36.60	20	22,085	0.09%
2023/08/28	17	36.33	4	36.33	36.20	13	22,043	0.06%
2023/08/25	9	35.75	0	0.00	35.65	9	23,055	0.04%
2023/08/24	19	35.84	8	35.86	35.85	11	23,169	0.05%
2023/08/23	3.2	35.27	0	0.00	35.30	3.2	23,178	0.01%
2023/08/22	9.1	35.32	6	35.35	35.30	3.1	23,393	0.01%
2023/08/21	13	35.77	0.4	35.80	35.60	12.6	23,406	0.05%
2023/08/18	17.2	35.64	0	0.00	35.70	17.2	23,507	0.07%
2023/08/17	11.2	35.32	6	35.29	35.65	5.2	23,564	0.02%
2023/08/16	38.3	35.81	1.1	35.76	35.80	37.2	23,481	0.16%
2023/08/15	1.4	36.86	3	36.70	36.60	-1.6	23,258	-0.01%
2023/08/14	25.3	36.87	12.1	36.84	37.05	13.2	23,301	0.06%
2023/08/11	9.1	37.73	5	37.76	37.65	4.1	23,226	0.02%
2023/08/10	3.6	37.86	12.1	38.08	38.10	-8.4	23,226	-0.04%
2023/08/09	24.1	39.58	2	39.70	39.95	22.1	22,699	0.10%
2023/08/08	6	39.80	0.4	39.75	39.70	5.6	22,368	0.03%
2023/08/07	0.5	39.95	10	39.80	39.95	-9.5	22,204	-0.04%
2023/08/04	11	39.60	0	39.40	39.60	11	22,156	0.05%
2023/08/02	18.1	39.58	22	39.69	39.60	-3.9	22,017	-0.02%
2023/08/01	3	40.37	9	40.49	40.60	-6	21,645	-0.03%
2023/07/31	0	0.00	10.1	40.13	40.25	-10.1	21,455	-0.05%
2023/07/28	1	39.76	3.1	39.98	40.05	-2.1	21,395	-0.01%
2023/07/27	0	0.00	4	40.24	40.10	-4	21,291	-0.02%
2023/07/26	10	39.50	3	39.73	39.65	7	21,117	0.03%
2023/07/25	3.8	39.04	0	0.00	39.15	3.8	21,019	0.02%
2023/07/24	1	38.85	1.7	39.02	39.00	-0.7	21,001	0.00%
2023/07/21	1	39.10	13	39.35	39.35	-12	20,838	-0.06%
2023/07/20	0	0.00	12.3	39.40	39.35	-12.3	20,622	-0.06%
2023/07/19	3	38.98	0.7	38.95	38.85	2.3	20,258	0.01%
2023/07/18	1	38.85	3.8	39.05	39.30	-2.7	19,941	-0.01%
2023/07/17	5	38.84	24.3	38.97	38.90	-19.3	19,518	-0.10%
2023/07/14	0	0.00	70.1	38.45	38.90	-70.1	19,445	-0.36%
2023/07/13	0	0.00	1	38.10	38.10	-1	19,291	-0.01%
2023/07/12	0	0.00	3	38.00	38.20	-3	19,212	-0.02%
2023/07/10	2	36.85	1	36.90	36.85	1	19,130	0.01%
2023/07/07	3.1	37.00	1	36.80	37.30	2.1	18,927	0.01%
2023/07/06	4	37.45	60	37.43	37.45	-56	18,779	-0.30%
2023/07/05	2	38.18	0	0.00	38.25	2	18,477	0.01%
2023/07/04	0.5	38.37	0	0.00	38.50	0.5	18,339	0.00%
2023/07/03	0.6	38.21	30	38.20	38.30	-29.4	18,344	-0.16%
2023/06/30	1.3	38.34	4.2	38.37	38.20	-2.9	18,353	-0.02%
2023/06/29	0	0.00	20.6	38.46	38.55	-20.6	18,106	-0.11%
2023/06/28	2	37.85	77	37.93	37.95	-75	17,841	-0.42%
2023/06/27	0.1	37.65	0.1	37.65	37.55	0	17,730	0.00%
2023/06/26	0	37.75	1.2	37.91	37.75	-1.2	17,674	-0.01%
2023/06/19	28	36.66	41	36.55	37.00	-13	16,116	-0.08%
2023/06/16	3.6	37.06	0.6	37.26	36.80	3	15,447	0.02%
2023/06/15	14.4	37.31	0.1	37.55	37.40	14.3	14,684	0.10%
2023/06/14	27.1	37.57	3	37.42	37.50	24.1	14,689	0.16%
2023/06/13	5	37.95	4	37.76	37.75	1	14,804	0.01%
2023/06/12	5.1	37.75	17.5	37.71	37.65	-12.4	14,842	-0.08%
2023/06/09	0.2	37.50	4.2	37.62	37.65	-4	14,902	-0.03%
2023/06/08	15	37.01	11	37.15	37.30	4	14,936	0.03%
2023/06/07	11	36.81	42	36.82	37.00	-31	14,963	-0.21%
2023/06/06	14.1	36.65	0.7	36.50	36.50	13.4	14,914	0.09%
2023/06/05	0	0.00	8.6	36.79	36.70	-8.6	14,944	-0.06%
2023/06/02	0.4	35.90	0	0.00	36.10	0.4	14,646	0.00%
2023/06/01	0.1	35.75	1.9	35.75	35.85	-1.8	14,499	-0.01%
2023/05/31	13	35.97	0	0.00	35.80	13	14,471	0.09%
2023/05/30	3	36.05	13	36.16	36.20	-10	13,547	-0.07%
2023/05/29	3	36.03	3	36.17	36.20	0	13,613	0.00%
2023/05/26	16.1	35.89	3	35.95	36.15	13.1	13,663	0.10%
2023/05/25	2	35.60	18	35.99	36.20	-16	13,443	-0.12%
2023/05/24	4	35.65	5.9	35.83	35.90	-1.9	13,268	-0.01%
2023/05/23	5	36.00	3	36.00	36.20	2	13,034	0.02%
2023/05/22	0	0.00	33.9	36.14	36.20	-33.9	12,883	-0.26%
2023/05/19	1	35.95	16.3	35.98	36.00	-15.3	12,639	-0.12%
2023/05/18	0	0.00	20.3	35.78	35.95	-20.3	12,805	-0.16%
2023/05/17	10	35.65	23.4	35.36	35.60	-13.4	12,683	-0.11%
2023/05/16	0.2	34.93	4.4	34.98	35.15	-4.2	12,549	-0.03%
2023/05/15	0.3	34.40	3	34.55	34.50	-2.7	12,561	-0.02%
2023/05/12	3	34.43	0	0.00	34.30	3	12,592	0.02%
2023/05/11	1.1	35.02	0	0.00	34.80	1.1	12,485	0.01%
2023/05/10	0	0.00	10	34.58	34.80	-10	12,598	-0.08%
2023/05/09	0	0.00	1	34.50	34.50	-1	12,570	-0.01%
2023/05/08	10	34.30	4	34.30	34.30	6	12,549	0.05%
2023/05/05	0	0.00	2	34.20	34.25	-2	12,587	-0.02%
2023/05/04	0	0.00	0.3	34.23	34.30	-0.3	12,849	0.00%
2023/05/02	1	33.95	0	0.00	34.10	1	13,197	0.01%
2023/04/28	0	0.00	1	34.05	34.05	-1	13,735	-0.01%
2023/04/27	0	0.00	52	33.80	33.85	-52	13,802	-0.38%
2023/04/26	0.3	33.90	0	0.00	34.00	0.3	13,872	0.00%
2023/04/25	1	33.90	60.3	33.80	33.90	-59.3	13,859	-0.43%
2023/04/24	14	34.00	0	34.05	34.10	14	13,867	0.10%
2023/04/20	7	33.81	0	0.00	33.90	7	14,036	0.05%
2023/04/19	0	0.00	10	34.20	34.05	-10	14,263	-0.07%
2023/04/18	6	34.06	7.1	34.09	34.20	-1.1	14,198	-0.01%
2023/04/17	0	0.00	1.5	33.47	33.45	-1.5	14,151	-0.01%
2023/04/14	7	33.21	6	33.43	33.45	1	14,201	0.01%
2023/04/13	0	0.00	0.6	33.30	33.30	-0.6	14,120	0.00%
2023/04/11	0.3	33.10	0.1	33.13	33.15	0.3	14,175	0.00%
2023/04/10	0.1	33.06	0	0.00	33.00	0.1	14,129	0.00%
2023/04/07	3	32.77	0	0.00	32.80	3	14,130	0.02%
2023/03/31	0.1	32.90	0	0.00	33.00	0.1	14,047	0.00%
2023/03/30	3	32.78	0	0.00	32.70	3	13,920	0.02%
2023/03/29	0	0.00	5	33.00	32.80	-5	13,958	-0.04%
2023/03/28	0	0.00	0.5	33.00	32.85	-0.5	14,078	0.00%
2023/03/27	1	32.90	6	33.19	33.05	-5	14,139	-0.04%
2023/03/24	50	33.00	12.4	33.13	33.10	37.7	14,325	0.26%
2023/03/23	1	33.00	9	32.77	33.15	-8	14,387	-0.06%
2023/03/22	2.1	32.70	2.4	32.68	32.70	-0.3	14,542	0.00%
2023/03/21	1.1	32.20	0.1	32.40	32.20	1	14,762	0.01%
2023/03/20	1	32.00	3	31.85	32.00	-2	14,798	-0.01%
2023/03/17	32.1	31.90	1.1	32.10	31.75	31	14,817	0.21%
2023/03/16	24.6	31.68	0	0.00	31.65	24.6	14,785	0.17%
2023/03/15	7	32.11	0.2	32.40	32.00	6.8	14,750	0.05%
2023/03/14	17.1	32.14	1	32.25	32.10	16.1	14,753	0.11%
2023/03/13	17	32.45	35	32.44	32.55	-18	14,625	-0.12%
2023/03/10	63.1	32.67	2.5	32.68	32.65	60.6	14,645	0.41%
2023/03/09	3.3	33.02	0	0.00	32.95	3.3	14,749	0.02%
2023/03/08	11.1	33.30	4.1	33.46	33.30	7	15,331	0.05%
2023/03/07	0	0.00	2	33.13	33.15	-2	15,349	-0.01%
2023/03/06	63.4	32.97	2.2	32.98	32.95	61.3	15,488	0.40%
2023/03/03	16.6	32.84	0	0.00	32.80	16.6	15,532	0.11%
2023/03/02	6.1	33.02	0	0.00	32.95	6.1	15,707	0.04%
2023/03/01	0	33.20	5.7	33.26	33.70	-5.7	15,720	-0.04%
2023/02/24	18.2	33.45	10.2	33.30	33.30	8	15,527	0.05%
2023/02/23	4	33.73	0	0.00	33.65	4	15,376	0.03%
2023/02/22	1	33.15	1	33.75	33.80	0	15,585	0.00%
2023/02/21	2.7	33.66	0.2	33.77	33.65	2.6	15,604	0.02%
2023/02/20	1	33.95	8	33.92	34.05	-7	15,875	-0.04%
2023/02/17	1	33.50	0	0.00	33.50	1	16,016	0.01%
2023/02/16	6.1	33.41	10.1	33.64	33.40	-4	16,297	-0.02%
2023/02/15	1.1	33.44	1	33.25	33.40	0.1	16,273	0.00%
2023/02/14	5	33.45	15.2	33.40	33.55	-10.2	16,268	-0.06%
2023/02/13	4	32.64	23	32.79	33.30	-19	16,281	-0.12%
2023/02/10	5	32.50	24	32.64	32.60	-19	16,211	-0.12%
2023/02/09	0	0.00	5	32.15	32.10	-5	16,282	-0.03%
2023/02/08	8.2	32.10	0	0.00	32.15	8.2	16,434	0.05%
2023/02/07	0.4	32.30	0	0.00	32.25	0.4	16,442	0.00%
2023/02/06	6	32.22	0.1	32.40	32.10	5.9	16,602	0.04%
2023/02/03	4	32.53	0	0.00	32.45	4	16,761	0.02%
2023/02/02	7	32.41	17.1	32.56	32.85	-10.1	16,812	-0.06%
2023/02/01	0	32.05	1	32.60	32.60	-1	16,658	-0.01%
2023/01/31	22.3	32.17	0.2	32.40	31.95	22.1	16,717	0.13%
2023/01/30	3.8	32.41	8	32.97	32.60	-4.2	16,634	-0.03%
2023/01/17	55	31.95	2	31.95	32.00	53	16,306	0.33%
2023/01/16	40	31.90	3.1	31.88	32.00	36.9	16,381	0.23%
2023/01/13	22	31.65	0.2	31.75	31.65	21.8	16,508	0.13%
2023/01/12	6	31.45	0	0.00	31.45	6	16,953	0.04%
2023/01/11	0	31.60	0	0.00	31.45	0	17,110	0.00%
2023/01/10	3.1	31.70	0	0.00	31.75	3.1	17,218	0.02%
2023/01/09	0.1	31.45	8.1	31.46	31.70	-8	17,325	-0.05%
2023/01/06	21	31.05	1	31.10	30.95	20	17,451	0.11%
2023/01/05	0.1	31.10	1.1	30.90	31.10	-1	17,784	-0.01%
2023/01/04	1.1	30.45	0	0.00	30.40	1.1	17,687	0.01%
2023/01/03	3	30.35	0	0.00	30.50	3	17,997	0.02%
2022/12/30	0.1	30.50	0	0.00	30.35	0.1	18,034	0.00%
2022/12/29	2.2	30.24	3	30.20	30.25	-0.8	18,080	0.00%
2022/12/28	4.1	30.53	0	0.00	30.50	4.1	18,140	0.02%
2022/12/27	3	30.70	3	30.70	30.65	0	18,372	0.00%
2022/12/26	1	30.45	1	30.60	30.70	0	18,666	0.00%
2022/12/23	1.6	30.51	0	0.00	30.55	1.6	19,127	0.01%
2022/12/22	0.3	30.85	0	0.00	30.85	0.3	19,547	0.00%
2022/12/21	1.2	30.53	0	0.00	30.50	1.2	20,038	0.01%
2022/12/20	2.4	30.52	0.3	30.63	30.65	2.2	20,406	0.01%
2022/12/19	5.1	30.54	0	0.00	30.65	5.1	20,429	0.02%
2022/12/16	0	30.99	0	0.00	30.80	0	20,388	0.00%
2022/12/15	0.1	31.29	0	0.00	31.15	0.1	20,411	0.00%
2022/12/14	0	0.00	4.1	31.30	31.20	-4.1	20,514	-0.02%
2022/12/13	15.2	30.84	0	0.00	30.80	15.2	20,352	0.07%
2022/12/12	0	31.00	0	0.00	31.15	0	20,133	0.00%
2022/12/08	2.2	30.72	4	30.70	31.10	-1.8	20,527	-0.01%
2022/12/07	1	31.01	0	0.00	30.95	1	20,524	0.01%
2022/12/06	13.1	30.97	0	0.00	30.95	13.1	20,487	0.06%
2022/12/05	2	31.20	0	0.00	31.05	2	20,419	0.01%
2022/12/02	32.1	31.31	0	0.00	31.10	32.1	20,398	0.16%
2022/12/01	4.3	31.54	0	0.00	31.55	4.3	20,356	0.02%
2022/11/30	0	0.00	11	31.97	32.00	-11	20,110	-0.05%
2022/11/29	1	31.30	2	31.25	31.50	-1	19,455	-0.01%
2022/11/28	3	30.77	0	0.00	30.95	3	19,341	0.02%
2022/11/25	7	31.36	0.2	31.40	31.35	6.8	19,307	0.04%
2022/11/24	4	31.55	1.4	31.40	31.65	2.6	19,324	0.01%
2022/11/23	6	31.20	0.3	31.15	31.10	5.7	19,207	0.03%
2022/11/22	0	0.00	8	30.86	30.90	-8	19,133	-0.04%
2022/11/21	0	0.00	0.3	30.36	30.55	-0.3	19,065	0.00%
2022/11/18	13.1	30.30	0.1	30.20	30.20	13	19,009	0.07%
2022/11/17	0	30.75	0	0.00	30.85	0	18,811	0.00%
2022/11/16	2.3	31.02	3.3	30.83	30.85	-0.9	18,830	-0.01%
2022/11/15	0.7	31.26	0	0.00	31.15	0.7	18,676	0.00%
2022/11/14	5	31.25	10.1	31.12	31.30	-5.1	18,526	-0.03%
2022/11/11	12.2	30.86	1	30.80	30.85	11.2	18,307	0.06%
2022/11/10	17.4	30.03	0	0.00	30.00	17.4	18,057	0.10%
2022/11/09	4	30.43	11	30.35	30.50	-7	18,077	-0.04%
2022/11/08	1	30.30	4	30.31	30.40	-3	18,099	-0.02%
2022/11/07	0	0.00	8	29.87	30.20	-8	18,153	-0.04%
2022/11/04	1.1	28.90	4.2	29.15	29.55	-3.1	18,558	-0.02%
2022/11/03	4.4	29.13	0	0.00	29.10	4.4	19,100	0.02%
2022/11/02	11.1	29.50	0	0.00	29.35	11.1	19,330	0.06%
2022/11/01	7.2	29.73	0	0.00	29.75	7.2	19,212	0.04%
2022/10/31	0	0.00	4	30.04	29.90	-4	19,108	-0.02%
2022/10/28	2	29.78	3	29.85	29.80	-1	19,148	-0.01%
2022/10/27	6.3	30.01	0.1	29.98	29.70	6.2	19,203	0.03%
2022/10/26	13	29.92	6	30.39	30.15	7	19,123	0.04%
2022/10/25	2.2	29.48	1	29.99	29.95	1.2	18,971	0.01%
2022/10/24	1.1	29.70	0	0.00	29.60	1.1	18,984	0.01%
2022/10/21	2	29.40	0.1	29.70	29.70	1.9	18,949	0.01%
2022/10/20	4.5	28.56	1	29.20	29.20	3.5	18,830	0.02%
2022/10/19	14.4	29.21	10	29.02	29.00	4.4	18,464	0.02%
2022/10/18	3.1	29.38	0	0.00	29.70	3.1	18,376	0.02%
2022/10/17	11.3	29.05	14.9	29.15	29.25	-3.6	18,298	-0.02%
2022/10/14	9.8	29.55	0	29.60	29.40	9.7	18,135	0.05%
2022/10/13	14.5	29.77	1.2	29.77	29.75	13.3	17,917	0.07%
2022/10/12	5	29.99	0	0.00	30.25	5	17,555	0.03%
2022/10/11	31.3	30.10	23.2	30.17	30.05	8.1	17,569	0.05%
2022/10/07	3.1	31.04	0	0.00	31.00	3.1	17,288	0.02%
2022/10/06	0.1	31.30	7	31.13	31.35	-6.9	17,249	-0.04%
2022/10/05	6.2	30.97	0	0.00	30.85	6.2	17,419	0.04%
2022/10/04	2.8	30.69	0.1	31.00	30.70	2.7	17,385	0.02%
2022/10/03	6.2	30.77	3	30.72	30.65	3.2	17,214	0.02%
2022/09/30	10.3	31.28	1	31.50	31.15	9.3	16,923	0.05%
2022/09/29	12.6	31.75	5	31.82	31.80	7.6	16,572	0.05%
2022/09/28	10.4	31.84	7.2	31.62	31.95	3.1	16,247	0.02%
2022/09/27	11.9	32.71	0	0.00	32.45	11.9	15,819	0.08%
2022/09/26	2.8	33.45	1	33.40	33.35	1.8	15,591	0.01%
2022/09/23	2.1	33.81	0	0.00	33.90	2.1	15,564	0.01%
2022/09/22	7.8	33.83	0	0.00	33.65	7.8	15,719	0.05%
2022/09/21	8.4	34.28	0	0.00	34.25	8.4	15,675	0.05%
2022/09/20	3.4	34.50	0	0.00	34.45	3.4	15,555	0.02%
2022/09/19	5	34.41	0	0.00	34.45	5	15,640	0.03%
2022/09/16	0.7	34.52	0.1	34.50	34.50	0.7	15,802	0.00%
2022/09/15	7.3	34.56	0	0.00	34.55	7.3	15,945	0.05%
2022/09/14	10.5	34.81	0	0.00	34.75	10.5	16,493	0.06%
2022/09/13	2.7	35.08	0	0.00	35.05	2.7	17,128	0.02%
2022/09/12	0	35.30	1.2	35.48	35.55	-1.2	17,740	-0.01%
2022/09/08	10	34.90	1.2	34.90	35.00	8.8	18,634	0.05%
2022/09/07	6.5	34.91	0	0.00	34.95	6.5	18,810	0.03%
2022/09/06	0.5	35.35	0.5	35.30	35.35	0	19,000	0.00%
2022/09/05	0	35.10	0	0.00	35.30	0	19,127	0.00%
2022/09/02	4.1	35.11	0	0.00	35.00	4.1	19,485	0.02%
2022/09/01	6	35.10	1	35.25	35.15	5	19,537	0.03%
2022/08/31	0	0.00	1.1	35.71	35.90	-1.1	19,580	-0.01%
2022/08/30	1.3	35.44	1.5	35.74	35.45	-0.1	19,466	0.00%
2022/08/29	5.2	35.47	2	35.60	35.50	3.2	19,511	0.02%
2022/08/26	2	35.95	0	0.00	35.85	2	19,708	0.01%
2022/08/25	1	35.20	1	35.45	35.55	0	19,814	0.00%
2022/08/24	5	35.22	2	35.13	35.10	3	19,915	0.02%
2022/08/23	50.8	35.35	0	0.00	35.20	50.8	20,507	0.25%
2022/08/22	1	35.80	1	35.80	35.80	0	20,648	0.00%
2022/08/19	3.1	35.74	1	35.80	35.80	2.1	20,714	0.01%
2022/08/18	0.2	36.00	0	0.00	36.05	0.2	20,785	0.00%
2022/08/17	3.7	35.62	0	0.00	35.75	3.7	20,909	0.02%
2022/08/16	0.3	35.90	1	35.80	35.80	-0.7	20,895	0.00%
2022/08/15	0.1	35.75	1	35.65	35.60	-0.9	21,009	0.00%
2022/08/12	21	35.81	0	0.00	35.70	21	21,088	0.10%
2022/08/11	12.1	35.85	2	35.83	35.80	10.1	21,153	0.05%
2022/08/10	11	37.13	101	37.10	37.20	-90	20,871	-0.43%	大賣/
2022/08/09	1	36.55	6.1	36.86	36.90	-5.1	20,432	-0.02%
2022/08/08	3	35.88	0	0.00	36.00	3	20,328	0.01%
2022/08/05	99	35.90	0.2	36.05	35.85	98.9	20,596	0.48%
2022/08/04	10	35.75	0	0.00	35.65	10	20,844	0.05%
2022/08/03	2.1	35.41	1	35.75	35.60	1.1	20,975	0.01%
2022/08/02	11.1	35.55	7	35.18	35.70	4.1	21,221	0.02%
2022/08/01	2	35.50	1	35.30	35.55	1	21,482	0.00%
2022/07/29	13.1	35.46	0	0.00	35.40	13.1	21,867	0.06%
2022/07/28	3.3	35.33	2	35.45	35.60	1.3	22,055	0.01%
2022/07/27	1.2	34.97	2	34.90	35.15	-0.8	22,041	0.00%
2022/07/26	2	34.38	0	0.00	34.60	2	22,016	0.01%
2022/07/25	4	34.46	0	0.00	34.45	4	22,072	0.02%
2022/07/22	2	34.95	12	34.70	34.90	-10	22,258	-0.04%
2022/07/21	3.1	34.07	0	0.00	34.45	3.1	22,434	0.01%
2022/07/20	4	34.38	0	34.30	34.15	4	22,622	0.02%
2022/07/19	3	34.30	0.3	34.30	34.15	2.7	22,813	0.01%
2022/07/18	2	34.00	3	34.32	34.15	-1	23,120	0.00%
2022/07/15	9.3	34.01	0	0.00	33.90	9.3	23,350	0.04%
2022/07/14	2.2	34.93	1	34.85	34.55	1.2	23,643	0.01%
2022/07/13	101.4	35.00	1.2	34.87	34.85	100.2	23,883	0.42%	大買/
2022/07/12	6.6	33.51	0	0.00	33.45	6.6	24,119	0.03%
2022/07/11	16.3	34.42	24	34.38	34.30	-7.7	24,310	-0.03%
2022/07/07	4	35.15	10	35.00	35.15	-6	24,896	-0.02%
2022/07/06	1.6	35.36	0	0.00	35.20	1.6	24,949	0.01%
2022/07/05	5	35.80	0	0.00	35.55	5	25,090	0.02%
2022/07/04	3	35.65	1	35.50	35.75	2	25,235	0.01%
2022/07/01	4.1	35.31	3	35.28	35.25	1.1	25,807	0.00%
2022/06/30	5.1	35.30	1	35.50	35.30	4.1	25,991	0.02%
2022/06/29	1	35.70	30	35.90	35.70	-29	26,007	-0.11%
2022/06/28	0.1	36.35	0	0.00	36.35	0.1	26,076	0.00%
2022/06/27	5	36.50	0	36.55	36.20	5	26,224	0.02%
2022/06/24	2	36.00	5.2	36.13	36.15	-3.2	26,116	-0.01%
2022/06/23	1	35.20	8	36.01	35.35	-7	26,141	-0.03%
2022/06/22	1	35.20	6.5	35.32	35.40	-5.5	25,980	-0.02%
2022/06/21	20.1	35.95	9	35.67	35.60	11.1	25,464	0.04%
2022/06/20	4.1	35.14	2	35.18	34.60	2.1	25,138	0.01%
2022/06/17	23.2	35.56	23.1	35.73	35.30	0	24,571	0.00%
2022/06/16	7.2	36.27	1.3	36.80	36.15	5.9	23,715	0.02%
2022/06/15	9	36.23	2	36.20	36.20	7	23,985	0.03%
2022/06/14	4	36.54	2.5	36.89	36.90	1.6	24,039	0.01%
2022/06/13	9.3	35.95	36	36.36	36.50	-26.7	24,410	-0.11%
2022/06/10	2	36.75	1	37.05	37.10	1	24,131	0.00%
2022/06/09	6	37.17	2	37.10	37.15	4	24,116	0.02%
2022/06/08	2	37.60	1	37.70	37.70	1	23,909	0.00%
2022/06/07	4	37.64	0	0.00	37.70	4	24,006	0.02%
2022/06/06	8.2	37.19	6.3	37.50	37.80	1.9	23,969	0.01%
2022/06/02	3.2	37.91	1	38.00	37.90	2.2	24,002	0.01%
2022/06/01	1.1	38.31	0.3	38.35	38.20	0.9	24,290	0.00%
2022/05/31	6	38.00	0	0.00	38.75	6	24,270	0.02%
2022/05/30	0	38.00	1	38.40	38.45	-1	23,672	0.00%
2022/05/27	5	37.90	1	37.80	37.95	4	23,513	0.02%
2022/05/26	5.2	37.39	0	0.00	37.30	5.2	23,592	0.02%
2022/05/25	35.1	37.53	0.2	37.65	37.60	34.8	23,940	0.15%
2022/05/24	1	37.35	0	0.00	37.20	1	24,068	0.00%
2022/05/23	4.1	36.93	4	37.53	37.20	0.1	24,135	0.00%
2022/05/20	2.1	36.84	1	37.00	37.10	1.1	24,334	0.00%
2022/05/19	6.1	36.73	0	0.00	36.60	6.1	24,357	0.03%
2022/05/18	1	36.80	0	0.00	37.50	1	24,200	0.00%
2022/05/17	94.1	36.40	0	0.00	36.45	94.1	24,032	0.39%
2022/05/16	13.3	36.63	1	36.50	36.90	12.3	23,972	0.05%
2022/05/13	8.3	36.73	3	36.85	36.95	5.3	23,752	0.02%
2022/05/12	6.7	37.45	6	37.32	37.00	0.7	23,630	0.00%
2022/05/11	3.2	38.13	0	0.00	38.35	3.2	23,358	0.01%
2022/05/10	9.6	38.15	7.2	37.74	38.20	2.4	23,272	0.01%
2022/05/09	13.3	38.21	5.3	38.29	38.00	8	23,158	0.03%
2022/05/06	8.4	38.97	3.3	39.30	39.35	5.1	23,304	0.02%
2022/05/05	27.2	39.98	55.7	39.86	39.85	-28.5	23,268	-0.12%
2022/05/04	2.5	40.74	50	40.60	40.85	-47.5	22,935	-0.21%
2022/05/03	8.3	41.04	4	40.88	40.85	4.3	23,115	0.02%
2022/04/29	0	0.00	1	41.46	41.60	-1	23,151	0.00%
2022/04/28	19.4	40.92	6.3	41.00	41.00	13.1	23,189	0.06%
2022/04/27	1.3	41.69	0.1	42.00	41.60	1.2	22,990	0.01%
2022/04/26	2.1	41.91	6	41.70	41.95	-3.9	22,892	-0.02%
2022/04/25	7.1	41.43	4.8	41.51	41.55	2.3	22,814	0.01%
2022/04/22	0	0.00	2.1	41.41	41.55	-2.1	22,680	-0.01%
2022/04/21	19.4	41.05	15.1	40.87	41.00	4.3	22,660	0.02%
2022/04/20	1.1	41.06	0.9	41.25	41.75	0.2	22,756	0.00%
2022/04/19	0.3	41.65	2.5	41.62	41.50	-2.2	22,593	-0.01%
2022/04/18	15.3	41.85	6	41.58	41.90	9.3	22,623	0.04%
2022/04/15	6	43.04	1.5	43.09	42.85	4.5	22,231	0.02%
2022/04/14	20.3	43.96	7.4	43.81	43.10	13	22,188	0.06%
2022/04/13	13	44.62	26.1	44.78	44.95	-13.1	21,917	-0.06%
2022/04/12	3.1	44.28	12.1	44.53	44.45	-9	21,815	-0.04%
2022/04/11	10.3	44.23	14	44.39	44.65	-3.7	21,804	-0.02%
2022/04/08	3.5	44.24	22	44.31	44.35	-18.5	21,693	-0.09%
2022/04/07	11.5	44.29	2.6	44.82	44.10	8.9	21,521	0.04%
2022/04/06	6.2	43.15	9.1	43.90	44.05	-2.9	20,847	-0.01%
2022/04/01	2.8	43.03	9.9	43.02	43.10	-7.1	20,525	-0.03%
2022/03/31	0	0.00	2.3	42.58	42.90	-2.3	20,361	-0.01%
2022/03/30	1.1	41.90	2.2	42.23	42.25	-1.1	20,140	-0.01%
2022/03/29	4	42.07	0.3	42.05	42.00	3.7	20,062	0.02%
2022/03/28	0	0.00	15.6	42.02	42.40	-15.6	20,106	-0.08%
2022/03/25	7.6	41.85	2	41.70	42.20	5.6	20,005	0.03%
2022/03/24	8.1	42.20	26.3	42.19	42.25	-18.2	19,863	-0.09%
2022/03/23	40.1	41.89	18.3	41.98	42.35	21.7	20,104	0.11%
2022/03/22	4	40.84	6.9	40.94	41.15	-2.9	19,934	-0.01%
2022/03/21	0	0.00	24.1	40.49	40.60	-24.1	19,757	-0.12%
2022/03/18	16	40.21	15.3	40.70	40.45	0.7	19,688	0.00%
2022/03/17	10	40.15	13	40.00	40.05	-3	19,291	-0.02%
2022/03/16	8	38.84	5	39.06	39.50	3	19,042	0.02%
2022/03/15	6	38.59	5	38.54	38.60	1	18,592	0.01%
2022/03/14	4	38.39	25.4	38.38	38.50	-21.4	18,718	-0.11%
2022/03/11	0.1	38.10	0	0.00	37.95	0.1	18,809	0.00%
2022/03/10	2	37.60	6.2	38.21	38.25	-4.2	18,971	-0.02%
2022/03/09	0	0.00	1	37.70	37.40	-1	18,913	-0.01%
2022/03/08	6	37.44	22	37.36	37.35	-16	18,855	-0.08%
2022/03/07	53.5	37.17	10	37.20	37.65	43.5	18,541	0.23%
2022/03/04	3	37.78	0	0.00	38.00	3	18,838	0.02%
2022/03/03	5	37.99	3	38.07	38.10	2	18,849	0.01%
2022/03/02	0.2	38.03	1	37.95	38.10	-0.9	19,001	0.00%
2022/03/01	0	0.00	11	38.03	38.20	-11	18,897	-0.06%
2022/02/25	6	37.40	0.1	37.65	37.60	5.9	18,700	0.03%
2022/02/24	10	37.69	0	0.00	37.70	10	18,282	0.05%
2022/02/23	17	37.69	0	0.00	38.05	17	18,069	0.09%
2022/02/22	30.5	37.51	32.1	37.54	37.60	-1.5	17,974	-0.01%
2022/02/21	33.1	37.75	3.5	37.90	38.00	29.6	17,683	0.17%
2022/02/18	5.1	38.11	0	0.00	38.10	5.1	17,511	0.03%
2022/02/17	2	38.13	9.2	38.15	38.40	-7.2	17,574	-0.04%
2022/02/16	11.1	38.15	0.8	38.25	38.20	10.3	17,532	0.06%
2022/02/15	2.2	38.15	1	38.15	38.10	1.2	17,393	0.01%
2022/02/14	16.3	38.21	1.5	38.30	38.45	14.8	17,356	0.09%
2022/02/11	1.5	38.70	19.1	38.70	38.80	-17.6	17,366	-0.10%
2022/02/10	4.1	38.36	3	38.45	38.70	1.1	17,302	0.01%
2022/02/09	2.1	38.74	2	38.80	38.80	0.1	17,119	0.00%
2022/02/08	2	38.73	19.8	38.73	38.95	-17.8	16,979	-0.10%
2022/02/07	31.1	37.55	5	37.56	38.00	26.1	16,457	0.16%
2022/01/26	0	0.00	201	36.90	36.95	-201	16,120	-1.25%	大賣/鉅額交易
2022/01/25	8.1	36.41	1.2	36.60	36.90	6.9	16,116	0.04%
2022/01/24	4	36.64	2	36.73	36.90	2	15,849	0.01%
2022/01/21	12.1	36.54	1	36.60	36.85	11.1	15,865	0.07%
2022/01/20	3	36.80	0	0.00	36.95	3	15,661	0.02%
2022/01/19	8	36.86	0	0.00	37.00	8	15,589	0.05%
2022/01/18	3	36.88	2.1	37.15	37.25	0.9	15,666	0.01%
2022/01/17	34.1	37.03	0.3	37.25	37.05	33.8	15,532	0.22%
2022/01/14	5.1	37.24	15.3	37.29	37.45	-10.2	15,445	-0.07%
2022/01/13	28	37.44	32	37.66	37.85	-4	15,365	-0.03%
2022/01/12	0	0.00	20	37.00	37.00	-20	14,982	-0.13%
2022/01/11	0	0.00	12	36.68	37.00	-12	14,812	-0.08%
2022/01/10	17	36.00	2	36.03	36.15	15	14,715	0.10%
2022/01/07	0	0.00	6.3	36.37	36.20	-6.3	14,676	-0.04%
2022/01/06	1	35.40	17	35.76	36.00	-16	14,480	-0.11%
2022/01/05	4.3	35.37	0	0.00	35.55	4.3	14,401	0.03%
2022/01/04	13	35.28	1.3	35.42	35.55	11.8	14,513	0.08%
2022/01/03	7.1	35.37	2.4	35.59	35.35	4.7	14,429	0.03%
2021/12/30	4.1	35.60	0	0.00	35.55	4.1	14,371	0.03%
2021/12/29	1	35.50	0	0.00	35.60	1	14,475	0.01%
2021/12/28	7	35.44	1	35.50	35.60	6	14,534	0.04%
2021/12/27	7.1	35.40	0	0.00	35.60	7.1	14,543	0.05%
2021/12/24	4.1	35.39	0	0.00	35.50	4.1	14,759	0.03%
2021/12/23	7.1	35.46	0	0.00	35.50	7.1	14,804	0.05%
2021/12/22	3	35.62	0.1	35.75	35.65	2.9	14,903	0.02%
2021/12/21	0.1	35.85	0	0.00	35.75	0.1	14,792	0.00%
2021/12/20	11	35.66	10.1	35.70	36.00	0.9	14,718	0.01%
2021/12/17	0	0.00	4	35.68	35.90	-4	14,516	-0.03%
2021/12/16	0.1	35.25	3	35.40	35.60	-2.9	14,226	-0.02%
2021/12/15	2.1	35.15	6	35.21	35.20	-3.9	14,286	-0.03%
2021/12/14	7.6	35.21	0.2	35.35	35.40	7.4	14,568	0.05%
2021/12/13	2	35.53	4	35.60	35.50	-2	14,534	-0.01%
2021/12/10	0	0.00	8	35.54	35.65	-8	14,470	-0.06%
2021/12/09	1	35.05	1	35.30	35.30	0	14,411	0.00%
2021/12/08	4	35.03	22.6	35.11	35.20	-18.6	14,402	-0.13%
2021/12/07	0.1	34.45	20	34.70	35.10	-19.9	14,249	-0.14%
2021/12/06	0	0.00	9	34.47	34.60	-9	14,035	-0.06%
2021/12/03	0	0.00	5	34.20	34.15	-5	13,963	-0.04%
2021/12/02	2	33.95	5	34.25	34.25	-3	13,859	-0.02%
2021/12/01	0	0.00	0.1	34.00	34.15	-0.1	13,857	0.00%
2021/11/30	14.2	33.75	5	33.84	34.20	9.2	14,025	0.07%
2021/11/29	1.2	33.73	45.2	33.85	33.90	-44	13,373	-0.33%
2021/11/26	20.2	33.97	0	0.00	33.90	20.2	13,316	0.15%
2021/11/25	6	34.12	0	0.00	34.50	6	13,369	0.04%
2021/11/24	0.1	34.25	1	34.30	34.35	-1	13,445	-0.01%
2021/11/23	12.1	34.09	3	34.15	34.10	9.1	13,526	0.07%
2021/11/22	11.2	34.22	0	0.00	34.15	11.2	13,527	0.08%
2021/11/19	7.1	34.46	2	34.65	34.65	5.1	13,484	0.04%
2021/11/18	9	34.53	4.2	34.54	34.70	4.8	13,414	0.04%
2021/11/17	1	34.10	1	34.20	34.20	0	13,571	0.00%
2021/11/16	1.2	34.04	11	34.04	34.20	-9.8	13,654	-0.07%
2021/11/15	0	0.00	2	33.95	33.95	-2	13,736	-0.01%
2021/11/12	7.1	33.76	3.1	33.75	33.90	4	13,847	0.03%
2021/11/11	3.1	33.79	4	33.75	33.80	-0.9	14,108	-0.01%
2021/11/10	0	0.00	20	33.98	34.00	-20	14,362	-0.14%
2021/11/09	0	0.00	7	33.67	33.70	-7	14,379	-0.05%
2021/11/08	1	33.50	1	33.55	33.60	0	15,869	0.00%
2021/11/05	0	0.00	22	33.51	33.70	-22	16,463	-0.13%
2021/11/04	0	0.00	7	33.42	33.45	-7	16,617	-0.04%
2021/11/01	0	0.00	2	33.35	33.30	-2	17,036	-0.01%
2021/10/29	12.1	33.20	54	33.25	33.40	-41.9	17,140	-0.24%
2021/10/28	0	0.00	7	33.31	33.40	-7	17,210	-0.04%
2021/10/27	11.1	33.35	10	33.39	33.35	1.1	17,331	0.01%
2021/10/26	1	33.10	23	33.44	33.45	-22	17,520	-0.13%
2021/10/25	0.5	33.05	32	33.06	33.10	-31.5	17,345	-0.18%
2021/10/22	0	0.00	12	33.01	33.05	-12	17,462	-0.07%
2021/10/21	0	0.00	14	32.98	32.95	-14	17,366	-0.08%
2021/10/20	0	0.00	1	32.85	32.90	-1	17,206	-0.01%
2021/10/19	15	32.75	2	32.80	32.75	13	17,208	0.08%
2021/10/18	1	32.90	20.4	32.67	32.95	-19.4	17,240	-0.11%
2021/10/15	2	32.33	2.4	32.39	32.50	-0.4	17,178	0.00%
2021/10/14	3	32.42	3	32.50	32.30	0	17,136	0.00%
2021/10/13	2	32.38	13	32.40	32.50	-11	17,222	-0.06%
2021/10/12	0	0.00	17	32.16	32.45	-17	17,261	-0.10%
2021/10/08	3.1	32.22	0	0.00	32.25	3.1	17,140	0.02%
2021/10/07	0	0.00	6.1	32.39	32.40	-6.1	17,250	-0.04%
2021/10/06	0	0.00	24	32.03	32.25	-24	17,271	-0.14%
2021/10/05	3	31.95	2	32.03	32.05	1	17,257	0.01%
2021/10/04	2.5	32.06	3	32.05	32.10	-0.5	17,264	0.00%
2021/10/01	14.1	31.90	0	0.00	32.05	14.1	17,277	0.08%
2021/09/30	8	32.12	1.9	32.10	32.05	6.1	17,102	0.04%
2021/09/29	17.3	32.08	0	0.00	32.05	17.3	17,088	0.10%
2021/09/28	0.1	32.45	0	0.00	32.40	0.1	16,926	0.00%
2021/09/27	0	0.00	1	32.35	32.35	-1	16,971	-0.01%
2021/09/23	30	32.35	3	32.28	32.40	27	17,042	0.16%
2021/09/22	4	31.90	8	31.96	32.10	-4	17,109	-0.02%
2021/09/17	2	32.15	1.4	32.42	32.15	0.6	16,856	0.00%
2021/09/16	3	32.30	0	0.00	32.35	3	16,641	0.02%
2021/09/15	2	32.30	10	32.50	32.35	-8	16,725	-0.05%
2021/09/14	1	32.45	15	32.43	32.50	-14	16,823	-0.08%
2021/09/13	7	32.21	3.9	32.26	32.30	3.1	16,868	0.02%
2021/09/10	5	32.28	0	32.50	32.45	5	17,008	0.03%
2021/09/09	1	32.30	0	0.00	32.30	1	17,295	0.01%
2021/09/08	1	32.25	0	0.00	32.50	1	17,339	0.01%
2021/09/07	1	32.35	0	0.00	32.45	1	17,478	0.01%
2021/09/06	1	32.50	6	32.46	32.50	-5	17,514	-0.03%
2021/09/03	1.2	32.38	12.2	32.50	32.55	-11	17,499	-0.06%
2021/09/02	7.4	32.09	0	0.00	32.10	7.4	17,474	0.04%
2021/09/01	2	32.53	0	0.00	32.55	2	17,573	0.01%
2021/08/31	15	32.27	1	32.45	32.80	14	17,556	0.08%
2021/08/30	23	32.05	37	32.00	32.45	-14	17,459	-0.08%
2021/08/27	0	0.00	53	31.83	32.00	-53	17,403	-0.30%
2021/08/26	1	31.30	30	31.30	31.45	-29	17,412	-0.17%
2021/08/25	3	31.30	10	31.35	31.45	-7	17,546	-0.04%
2021/08/24	11.3	31.14	0	0.00	31.35	11.3	17,544	0.06%
2021/08/23	17.1	31.13	0	0.00	31.05	17.1	17,640	0.10%
2021/08/20	2	31.40	25	31.26	31.45	-23	17,588	-0.13%
2021/08/19	3.2	31.23	83	31.35	31.30	-79.8	18,782	-0.42%
2021/08/18	11	31.44	3	31.37	31.45	8	18,614	0.04%
2021/08/17	4.1	31.21	1	31.05	31.45	3.1	18,568	0.02%
2021/08/16	21.5	30.90	2	30.90	31.05	19.5	18,418	0.11%
2021/08/13	13	31.00	11.6	31.06	31.05	1.4	18,336	0.01%
2021/08/12	66.3	30.76	0.1	31.00	30.70	66.2	18,211	0.36%
2021/08/11	7	33.04	55	33.03	33.05	-48	16,812	-0.29%
2021/08/10	7	33.09	6	33.05	33.05	1	16,424	0.01%
2021/08/09	20	33.10	7	33.05	33.20	13	16,576	0.08%
2021/08/06	0	0.00	3	33.20	33.20	-3	16,638	-0.02%
2021/08/05	12	33.09	10.1	33.15	33.15	1.9	16,933	0.01%
2021/08/04	0.2	33.10	0.5	33.15	33.15	-0.3	17,814	0.00%
2021/08/03	3	33.00	11	33.07	33.10	-8	18,045	-0.04%
2021/08/02	2	32.95	1	33.05	33.00	1	18,285	0.01%
2021/07/30	6	32.94	6	33.00	33.10	0	18,291	0.00%
2021/07/29	0	0.00	7.5	33.05	33.10	-7.5	18,240	-0.04%
2021/07/28	1	33.05	2	33.05	33.00	-1	18,372	-0.01%
2021/07/27	4	32.95	0	0.00	33.05	4	18,538	0.02%
2021/07/26	2	32.93	1.5	32.99	33.00	0.5	18,744	0.00%
2021/07/23	0.1	33.05	6	33.10	33.10	-5.9	18,947	-0.03%
2021/07/22	2	32.95	4	33.00	33.05	-2	19,057	-0.01%
2021/07/21	3	32.80	4	32.85	32.90	-1	19,085	-0.01%
2021/07/20	1	32.85	3	32.95	32.80	-2	19,171	-0.01%
2021/07/19	1	32.80	11	33.10	33.10	-10	19,220	-0.05%
2021/07/16	2	32.90	118	32.86	33.00	-116	19,269	-0.60%	大賣/鉅額交易
2021/07/15	0	0.00	1	32.80	32.85	-1	19,247	-0.01%
2021/07/14	120.1	32.80	6	32.95	32.95	114.1	19,311	0.59%	大買/鉅額交易
2021/07/13	2	32.90	9	32.87	32.95	-7	19,513	-0.04%
2021/07/12	6	32.81	1	32.85	32.80	5	19,630	0.03%
2021/07/09	7	32.56	2	32.60	32.90	5	19,566	0.03%
2021/07/06	0	0.00	0.1	32.85	32.85	-0.1	19,628	0.00%
2021/07/05	0	0.00	0.1	32.80	32.75	-0.1	19,692	0.00%
2021/07/02	4	32.55	2	32.60	32.55	2	19,697	0.01%
2021/07/01	6	32.55	4	32.65	32.65	2	19,794	0.01%
2021/06/30	0	0.00	1	32.85	32.85	-1	19,828	-0.01%
2021/06/29	1	32.55	5	32.55	32.55	-4	19,923	-0.02%
2021/06/28	2.1	32.80	21	32.85	32.75	-18.9	19,955	-0.09%
2021/06/25	0	0.00	15	32.92	32.90	-15	20,020	-0.07%
2021/06/24	2	32.65	0	0.00	32.60	2	20,068	0.01%
2021/06/23	3	32.60	3.1	32.65	32.75	-0.1	20,104	0.00%
2021/06/22	33	32.52	7.1	32.50	32.50	25.9	20,037	0.13%
2021/06/21	91	32.62	0	0.00	32.50	91	20,002	0.46%
2021/06/18	2	32.75	0	0.00	32.75	2	19,936	0.01%
2021/06/17	16	32.92	1	32.95	32.90	15	19,727	0.08%
2021/06/16	4	32.75	12	32.75	33.00	-8	20,206	-0.04%
2021/06/15	11	32.75	0	0.00	32.75	11	20,264	0.05%
2021/06/11	4	32.90	3	32.92	32.90	1	20,597	0.00%
2021/06/10	0	0.00	17	33.00	33.10	-17	20,815	-0.08%
2021/06/09	7	32.79	0	0.00	32.95	7	20,929	0.03%
2021/06/08	0	0.00	14	33.09	33.10	-14	20,863	-0.07%
2021/06/07	2	32.80	13.1	33.00	33.10	-11.1	21,359	-0.05%
2021/06/04	2	32.90	1	32.90	33.00	1	21,510	0.00%
2021/06/03	16	32.98	0	0.00	33.00	16	22,265	0.07%
2021/06/02	3	32.95	2	33.08	33.15	1	22,516	0.00%
2021/06/01	19	32.99	0	0.00	33.00	19	22,540	0.08%
2021/05/31	2	33.03	3.2	33.03	33.10	-1.2	22,750	-0.01%
2021/05/28	15.7	32.94	13	33.04	33.10	2.7	22,825	0.01%
2021/05/27	1.6	32.56	64	33.19	33.20	-62.4	22,860	-0.27%
2021/05/26	0.4	32.70	38	32.72	32.75	-37.6	22,117	-0.17%
2021/05/25	2	32.73	10	32.79	32.70	-8	22,351	-0.04%
2021/05/24	5	32.60	25	32.64	32.60	-20	22,629	-0.09%
2021/05/21	1	32.45	169	32.51	32.50	-168	22,754	-0.74%	大賣/鉅額交易
2021/05/20	4	32.05	0	0.00	32.10	4	22,754	0.02%
2021/05/19	0.7	32.01	3.8	32.06	32.10	-3.1	22,779	-0.01%
2021/05/18	10	31.80	4	31.90	32.00	6	22,779	0.03%
2021/05/17	109.8	31.09	16	31.19	31.10	93.8	23,242	0.40%	大買/
2021/05/14	4.4	31.56	1	31.50	31.70	3.4	23,015	0.01%
2021/05/13	5.2	31.50	45	31.11	31.40	-39.8	22,822	-0.17%
2021/05/12	30	31.63	64	30.81	31.35	-34	22,400	-0.15%
2021/05/11	11	32.70	4	32.66	32.45	7	21,610	0.03%
2021/05/10	9	32.97	60	32.99	33.00	-51	21,379	-0.24%
2021/05/07	0	0.00	20	32.54	32.60	-20	21,463	-0.09%
2021/05/06	0	0.00	1	32.35	32.35	-1	21,690	0.00%
2021/05/05	6.1	32.04	13.7	32.05	32.05	-7.6	21,653	-0.04%
2021/05/04	1	32.15	11	32.47	32.10	-10	21,666	-0.05%
2021/05/03	11.1	32.54	9	32.54	32.45	2.1	21,595	0.01%
2021/04/29	1	32.50	5	32.75	32.65	-4	21,595	-0.02%
2021/04/28	2	32.45	42	32.43	32.60	-40	21,534	-0.19%
2021/04/27	1	32.60	10	32.55	32.60	-9	21,879	-0.04%
2021/04/26	2	32.50	18.1	32.48	32.60	-16.1	21,884	-0.07%
2021/04/23	12.1	32.21	7	32.30	32.25	5.1	21,909	0.02%
2021/04/22	3	32.32	19	32.32	32.35	-16	22,079	-0.07%
2021/04/21	18	32.33	1	32.40	32.30	17	22,100	0.08%
2021/04/20	6.2	32.43	13	32.53	32.55	-6.8	22,124	-0.03%
2021/04/19	1	32.15	29	32.41	32.45	-28	22,066	-0.13%
2021/04/16	30	32.00	15.9	32.02	32.05	14.1	21,903	0.06%
2021/04/15	3	31.93	10	31.95	31.90	-7	22,220	-0.03%
2021/04/14	0	0.00	18	31.89	31.90	-18	22,428	-0.08%
2021/04/13	1	31.75	19	31.88	31.85	-18	22,576	-0.08%
2021/04/12	8	31.61	2	31.60	31.65	6	22,591	0.03%
2021/04/09	34	31.56	2	31.60	31.55	32	22,695	0.14%
2021/04/08	11	31.80	0	0.00	31.75	11	22,730	0.05%
2021/04/07	0.1	32.00	97	31.91	32.00	-97	22,994	-0.42%
2021/04/06	2	31.93	9	31.99	32.00	-7	22,931	-0.03%
2021/04/01	2	31.85	14	31.90	31.90	-12	22,878	-0.05%
2021/03/31	0	0.00	7	31.80	31.90	-7	22,720	-0.03%
2021/03/30	4	31.65	1.2	31.76	31.80	2.9	22,603	0.01%
2021/03/29	6	31.70	0	0.00	31.80	6	22,576	0.03%
2021/03/26	16	31.57	2.1	31.65	31.60	13.9	22,619	0.06%
2021/03/25	0	0.00	3	31.57	31.60	-3	22,670	-0.01%
2021/03/24	1.1	31.30	0	0.00	31.40	1.1	22,776	0.00%
2021/03/23	2.5	31.30	6	31.33	31.35	-3.6	22,833	-0.02%
2021/03/22	0.2	31.05	5	30.85	31.25	-4.8	22,895	-0.02%
2021/03/19	5.1	31.21	63.8	31.15	31.05	-58.7	22,830	-0.26%
2021/03/18	11.6	31.45	2	31.50	31.40	9.5	22,448	0.04%
2021/03/17	1.5	31.31	9	31.26	31.45	-7.5	22,362	-0.03%
2021/03/16	2	31.15	22.3	31.25	31.35	-20.3	22,106	-0.09%
2021/03/15	3	30.98	35	31.00	31.00	-32	22,104	-0.14%
2021/03/12	12	30.52	1	30.75	30.65	11	22,176	0.05%
2021/03/11	15.6	30.74	58	30.79	30.75	-42.4	22,324	-0.19%
2021/03/10	2	30.50	7	30.54	30.60	-5	21,966	-0.02%
2021/03/09	4	30.45	41.2	30.40	30.60	-37.2	21,704	-0.17%
2021/03/08	9.6	29.80	11	29.91	29.90	-1.4	20,961	-0.01%
2021/03/05	1	29.45	0	0.00	29.70	1	20,676	0.00%
2021/03/04	12	29.40	2	29.40	29.60	10	21,324	0.05%
2021/03/03	2	29.75	7.5	29.78	29.75	-5.5	21,188	-0.03%
2021/03/02	25.2	29.65	26	29.74	29.65	-0.8	21,078	0.00%
2021/02/26	35.2	29.30	26	29.32	29.20	9.2	20,886	0.04%
2021/02/25	0	0.00	8	29.64	29.65	-8	20,367	-0.04%
2021/02/24	24.8	29.53	1	29.70	29.30	23.8	20,198	0.12%
2021/02/23	0.2	29.33	7	29.45	29.55	-6.8	19,864	-0.03%
2021/02/22	11	29.10	4	29.15	29.10	7	19,714	0.04%
2021/02/19	5	29.15	0	0.00	29.15	5	19,719	0.03%
2021/02/18	11	29.25	3.4	29.23	29.25	7.6	19,756	0.04%
2021/02/17	87	29.46	13	29.38	29.40	74	19,819	0.37%
2021/02/05	3.1	28.80	0	0.00	28.80	3.1	19,267	0.02%
2021/02/04	1	28.85	2	28.90	28.80	-1	19,237	-0.01%
2021/02/03	2.1	28.71	0	0.00	28.80	2.1	19,714	0.01%
2021/02/02	2	28.75	0	0.00	28.70	2	19,882	0.01%
2021/02/01	0	0.00	0.6	28.70	28.65	-0.6	19,843	0.00%
2021/01/29	2	28.33	0	0.00	28.15	2	19,797	0.01%
2021/01/28	22	28.54	0	0.00	28.55	22	19,365	0.11%
2021/01/27	4.1	28.70	14	28.75	28.70	-9.9	19,074	-0.05%
2021/01/26	5	28.74	1	28.80	28.70	4	19,014	0.02%
2021/01/25	60	28.88	5.1	28.79	28.85	54.9	18,887	0.29%
2021/01/22	19.2	28.61	2	28.63	28.60	17.2	18,839	0.09%
2021/01/21	10.6	28.82	9	28.95	28.70	1.6	18,765	0.01%
2021/01/20	46	28.84	0	0.00	28.70	46	18,680	0.25%
2021/01/19	2.2	29.06	0	0.00	29.10	2.2	18,242	0.01%
2021/01/18	35.1	29.06	0	0.00	29.15	35.1	18,216	0.19%
2021/01/15	23.7	29.41	3	29.40	29.30	20.7	18,020	0.11%
2021/01/14	21.2	29.65	5	29.63	29.75	16.2	17,846	0.09%
2021/01/13	0.3	29.85	30	29.85	29.80	-29.7	17,733	-0.17%
2021/01/12	1.6	29.88	0	0.00	29.75	1.6	17,692	0.01%
2021/01/11	1.6	29.94	5	30.03	30.05	-3.5	17,618	-0.02%
2021/01/08	0.6	29.93	45	29.97	30.00	-44.4	17,529	-0.25%
2021/01/07	0	0.00	1	29.80	29.75	-1	17,196	-0.01%
2021/01/06	3.4	29.58	0	0.00	29.45	3.4	17,057	0.02%
2021/01/05	2.1	29.83	6	29.84	29.85	-3.9	16,804	-0.02%
2021/01/04	6	29.72	1	29.90	29.90	5	16,891	0.03%
2020/12/31	0.6	29.85	0	0.00	29.80	0.6	16,735	0.00%
2020/12/30	3	29.65	30.8	29.88	29.90	-27.8	16,621	-0.17%
2020/12/29	1	29.50	8	29.47	29.55	-7	16,444	-0.04%
2020/12/28	3	29.30	3.2	29.47	29.55	-0.2	16,548	0.00%
2020/12/25	3	29.35	0	0.00	29.35	3	16,562	0.02%
2020/12/24	0	0.00	1.2	29.45	29.45	-1.2	16,820	-0.01%
2020/12/23	7	29.25	0	0.00	29.45	7	16,965	0.04%
2020/12/22	15	29.50	83	29.52	29.65	-68	17,276	-0.39%
2020/12/21	2	29.25	17.1	29.49	29.65	-15.1	17,882	-0.08%
2020/12/18	0	0.00	1	29.50	29.50	-1	18,359	-0.01%
2020/12/17	1	29.40	31	29.49	29.50	-30	18,815	-0.16%
2020/12/16	0	29.25	14	29.33	29.40	-14	19,116	-0.07%
2020/12/15	22	28.90	122	28.95	29.05	-100	19,420	-0.51%	大賣/
2020/12/14	61	29.35	3	29.35	29.30	58	19,468	0.30%
2020/12/11	35	29.19	14	29.20	29.30	21	19,387	0.11%
2020/12/10	0	0.00	3	28.92	28.80	-3	19,320	-0.02%
2020/12/09	1	28.75	21	28.80	28.75	-20	19,367	-0.10%
2020/12/08	15.2	28.67	2	28.75	28.70	13.2	19,386	0.07%
2020/12/07	18	29.06	18	28.99	29.00	0	19,258	0.00%
2020/12/04	4	29.08	1	29.20	29.10	3	19,194	0.02%
2020/12/02	1	29.20	4	29.15	29.20	-3	19,244	-0.02%
2020/12/01	3	28.82	6.2	29.04	29.15	-3.2	19,683	-0.02%
2020/11/30	28	28.88	3	29.02	28.45	25	19,832	0.13%
2020/11/27	7	29.12	4	29.16	29.10	3	19,444	0.02%
2020/11/26	19	29.20	6.1	29.20	29.30	12.9	19,899	0.06%
2020/11/25	20	29.34	0	0.00	29.25	20	20,048	0.10%
2020/11/24	1.1	29.50	48	29.45	29.30	-46.9	20,230	-0.23%
2020/11/23	1	29.60	72	29.60	29.70	-71	20,407	-0.35%
2020/11/20	0	0.00	3	29.57	29.55	-3	20,574	-0.01%
2020/11/19	0	0.00	9	29.58	29.60	-9	20,887	-0.04%
2020/11/18	3	29.58	42	29.55	29.65	-39	21,018	-0.19%
2020/11/17	1.5	29.37	6	29.35	29.45	-4.5	21,084	-0.02%
2020/11/16	21	29.28	11	29.54	29.45	10	21,632	0.05%
2020/11/13	4	29.06	0	0.00	29.35	4	21,736	0.02%
2020/11/12	38.1	29.21	6	29.30	29.20	32.1	21,959	0.15%
2020/11/11	54	29.42	61	29.46	29.70	-7	22,202	-0.03%
2020/11/10	14	28.92	9	28.93	29.00	5	22,067	0.02%
2020/11/09	1	28.75	22	28.67	28.75	-21	23,084	-0.09%
2020/11/06	5	28.47	0	0.00	28.50	5	23,482	0.02%
2020/11/05	5	28.39	15.2	28.22	28.40	-10.2	23,750	-0.04%
2020/11/04	1	28.05	8	28.17	28.10	-7	23,992	-0.03%
2020/11/03	0	0.00	13	28.02	28.10	-13	24,295	-0.05%
2020/11/02	3	27.60	3	27.90	27.95	0	24,410	0.00%
2020/10/30	7	27.48	21	27.70	27.55	-14	24,502	-0.06%
2020/10/29	19	27.54	0	0.00	27.50	19	24,416	0.08%
2020/10/28	9	27.65	0	27.80	27.65	9	24,577	0.04%
2020/10/27	19.2	27.75	11	27.70	27.70	8.2	24,763	0.03%
2020/10/26	33	27.81	0	0.00	27.80	33	24,894	0.13%
2020/10/23	2.1	27.69	0	0.00	27.75	2.1	25,043	0.01%
2020/10/22	1	27.70	0	0.00	27.80	1	25,260	0.00%
2020/10/21	8	27.66	3	27.75	27.65	5	25,517	0.02%
2020/10/20	19	27.74	0	0.00	27.70	19	25,763	0.07%
2020/10/16	22	27.75	50	27.75	27.70	-28	26,062	-0.11%
2020/10/15	44	27.81	0	0.00	27.75	44	26,233	0.17%
2020/10/14	11	28.01	0	0.00	28.00	11	26,361	0.04%
2020/10/13	8	28.08	0	0.00	28.15	8	26,492	0.03%
2020/10/12	5	28.03	9	28.15	28.25	-4	26,770	-0.01%
2020/10/08	7	27.92	0	0.00	28.00	7	26,916	0.03%
2020/10/07	18	27.91	0	0.00	27.95	18	27,013	0.07%
2020/10/06	28	27.89	0	0.00	27.95	28	27,117	0.10%
2020/10/05	8	27.88	0	0.00	27.80	8	27,188	0.03%
2020/09/30	6	27.86	0	0.00	27.80	6	27,278	0.02%
2020/09/29	6	27.83	6	27.93	27.80	0	27,367	0.00%
2020/09/28	2	27.88	6	27.85	27.90	-4	27,419	-0.01%
2020/09/25	40	27.41	34	27.41	27.45	6	27,437	0.02%
2020/09/24	44	27.08	9	27.15	27.00	35	27,342	0.13%
2020/09/23	62	27.56	1	27.55	27.50	61	26,687	0.23%
2020/09/22	32	27.94	0.3	28.00	27.85	31.7	26,163	0.12%
2020/09/21	34	28.30	192	28.40	28.20	-158	25,733	-0.61%	大賣/鉅額交易
2020/09/18	45.5	28.52	3	28.55	28.45	42.5	25,577	0.17%
2020/09/17	188	28.60	0	0.00	28.55	188	25,219	0.75%	大買/鉅額交易
2020/09/16	3	28.63	3	28.67	28.75	0	25,209	0.00%
2020/09/15	9.4	28.57	7.1	28.55	28.65	2.3	25,323	0.01%
2020/09/14	19	28.57	1	28.60	28.65	18	25,653	0.07%
2020/09/11	25.1	28.58	10	28.55	28.65	15.1	25,641	0.06%
2020/09/10	35	28.65	0	0.00	28.75	35	25,499	0.14%
2020/09/09	25.4	28.64	0	0.00	28.75	25.4	25,415	0.10%
2020/09/08	7	28.80	1	28.85	28.85	6	25,333	0.02%
2020/09/07	9	28.82	0	0.00	28.85	9	25,489	0.04%
2020/09/04	43	28.68	2	28.88	28.65	41	25,553	0.16%
2020/09/03	85	28.85	1	28.90	28.90	84	25,240	0.33%
2020/09/02	36	28.88	0	0.00	28.90	36	25,171	0.14%
2020/09/01	44.1	29.06	0	0.00	29.05	44.1	24,950	0.18%
2020/08/31	10	29.31	0	0.00	29.25	10	24,540	0.04%
2020/08/28	8	29.40	0	0.00	29.40	8	24,478	0.03%
2020/08/27	13	29.45	0	0.00	29.40	13	24,516	0.05%
2020/08/26	11	29.51	0	0.00	29.55	11	24,287	0.05%
2020/08/25	12	29.55	0	0.00	29.50	12	24,164	0.05%
2020/08/24	4	29.60	1	29.55	29.60	3	24,129	0.01%
2020/08/21	1	29.50	1	29.60	29.60	0	24,031	0.00%
2020/08/20	55	29.51	0	0.00	29.40	55	23,806	0.23%
2020/08/19	24	29.98	0	0.00	29.90	24	23,199	0.10%
2020/08/18	5	29.90	0	0.00	29.95	5	22,898	0.02%
2020/08/17	16	29.96	1	29.95	30.00	15	22,763	0.07%
2020/08/14	18	30.06	20	30.00	30.05	-2	22,434	-0.01%
2020/08/13	121	30.28	1	30.45	30.40	120	22,193	0.54%	大買/鉅額交易
2020/08/12	54	32.39	37	32.39	32.35	17	21,244	0.08%
2020/08/11	7	32.47	6	32.45	32.45	1	20,911	0.00%
2020/08/10	15	32.50	17	32.51	32.50	-2	20,871	-0.01%
2020/08/07	4	32.49	13	32.50	32.45	-9	20,842	-0.04%
2020/08/06	12	32.26	3	32.30	32.45	9	20,618	0.04%
2020/08/05	4	32.20	0	0.00	32.20	4	20,644	0.02%
2020/08/04	2	32.10	4	32.20	32.25	-2	20,709	-0.01%
2020/08/03	12	31.94	10	32.00	32.10	2	20,809	0.01%
2020/07/30	3	32.20	0	0.00	32.35	3	20,763	0.01%
2020/07/29	5	32.20	0	0.00	32.20	5	20,772	0.02%
2020/07/28	6	31.68	3.4	31.62	31.65	2.6	21,003	0.01%
2020/07/27	1	31.95	1	31.70	31.60	0	21,244	0.00%
2020/07/24	12	32.20	2	32.55	32.15	10	21,410	0.05%
2020/07/23	0	0.00	23	32.79	32.70	-23	21,395	-0.11%
2020/07/22	0	0.00	6	32.70	32.70	-6	21,462	-0.03%
2020/07/21	0	0.00	2	32.55	32.55	-2	21,480	-0.01%
2020/07/20	4	32.23	5	32.37	32.45	-1	21,511	0.00%
2020/07/17	5	32.15	15	32.25	32.25	-10	21,447	-0.05%
2020/07/16	7	31.96	3.4	31.93	32.15	3.6	21,627	0.02%
2020/07/15	7	32.05	12	32.07	32.15	-5	21,502	-0.02%
2020/07/14	0	0.00	1	32.10	32.20	-1	21,428	0.00%
2020/07/13	0	0.00	2	32.10	32.05	-2	21,593	-0.01%
2020/07/10	1	32.00	9	32.08	32.00	-8	21,779	-0.04%
2020/07/09	1	32.25	4	32.19	32.25	-3	21,974	-0.01%
2020/07/08	0	0.00	4	32.10	32.05	-4	21,952	-0.02%
2020/07/07	4	31.90	1.6	31.95	32.00	2.4	22,004	0.01%
2020/07/06	8	31.74	7	31.99	31.95	1	21,866	0.00%
2020/07/03	1	31.80	4	31.81	31.55	-3	21,985	-0.01%
2020/07/02	0	0.00	11	31.50	31.55	-11	22,111	-0.05%
2020/07/01	6	31.22	12	31.26	31.25	-6	22,415	-0.03%
2020/06/30	10	31.00	1	31.00	30.90	9	22,555	0.04%
2020/06/29	13	30.89	0	0.00	30.90	13	22,655	0.06%
2020/06/24	13	31.21	2	31.18	31.25	11	22,652	0.05%
2020/06/23	15	31.02	0	0.00	31.15	15	22,886	0.07%
2020/06/22	9	31.19	0	0.00	31.15	9	23,174	0.04%
2020/06/19	29	31.40	6	31.40	31.25	23	23,439	0.10%
2020/06/16	31	31.65	7	31.84	31.70	24	24,753	0.10%
2020/06/15	8	31.42	0	0.00	31.30	8	25,651	0.03%
2020/06/12	4	31.23	27	31.55	31.50	-23	26,177	-0.09%
2020/06/11	2	31.83	7	31.86	31.80	-5	26,946	-0.02%
2020/06/10	11	32.05	6	32.01	32.10	5	27,483	0.02%
2020/06/09	2	31.75	1	31.85	31.85	1	28,746	0.00%
2020/06/08	0	0.00	5	31.80	31.80	-5	29,444	-0.02%
2020/06/05	6	31.30	6	31.50	31.50	0	29,588	0.00%
2020/06/04	5	31.30	15.8	31.40	31.40	-10.8	30,063	-0.04%
2020/06/03	0	0.00	20	31.20	31.30	-20	30,625	-0.07%
2020/06/02	20	30.80	9	30.74	30.90	11	30,723	0.04%
2020/06/01	1	31.00	6	30.98	30.70	-5	30,845	-0.02%
2020/05/29	7	30.64	14	30.62	30.75	-7	30,797	-0.02%
2020/05/28	1.2	30.43	1	30.40	30.45	0.2	30,687	0.00%
2020/05/26	1	30.55	1	30.70	30.65	0	31,184	0.00%
2020/05/25	2	30.30	10	30.45	30.35	-8	31,426	-0.03%
2020/05/22	9	30.57	1	30.60	30.45	8	31,683	0.03%
2020/05/21	1	30.80	5	30.90	31.00	-4	31,777	-0.01%
2020/05/19	0	0.00	10	30.52	30.55	-10	32,048	-0.03%
2020/05/18	60	30.09	2	30.15	30.05	58	31,921	0.18%
2020/05/15	7	30.28	4	30.28	30.25	3	31,903	0.01%
2020/05/14	27.1	30.10	2	30.30	30.25	25.1	31,745	0.08%
2020/05/13	50	30.20	11	30.25	30.30	39	31,479	0.12%
2020/05/12	21	30.25	0	0.00	30.30	21	31,423	0.07%
2020/05/11	2	30.35	1	30.40	30.40	1	31,335	0.00%
2020/05/08	10	30.00	10	30.03	30.00	0	31,225	0.00%
2020/05/07	8.1	29.60	4	29.60	29.55	4.1	31,212	0.01%
2020/05/06	4	29.58	5	29.70	29.55	-1	31,182	0.00%
2020/05/05	2.2	29.73	21	29.89	29.85	-18.8	31,078	-0.06%
2020/05/04	42	29.33	96	29.31	29.35	-54	31,018	-0.17%
2020/04/30	6	30.32	1	30.55	30.10	5	30,758	0.02%
2020/04/29	3	29.78	12	29.88	29.95	-9	30,607	-0.03%
2020/04/28	101	29.30	6	29.10	29.45	95	30,449	0.31%	大買/
2020/04/27	9	28.64	3	28.78	28.70	6	30,981	0.02%
2020/04/24	5.2	28.23	0	0.00	28.20	5.2	30,949	0.02%
2020/04/23	2	28.25	0	0.00	28.30	2	30,794	0.01%
2020/04/22	2	28.20	2	28.15	28.30	0	30,595	0.00%
2020/04/21	16	28.55	2	28.33	28.35	14	30,554	0.05%
2020/04/20	1	28.95	0	0.00	28.90	1	30,348	0.00%
2020/04/17	4	29.05	14	29.28	29.05	-10	30,489	-0.03%
2020/04/16	20	28.78	0	0.00	28.80	20	30,384	0.07%
2020/04/15	5	29.00	9	29.14	29.20	-4	30,187	-0.01%
2020/04/14	2	28.70	0	0.00	28.85	2	30,091	0.01%
2020/04/13	14	28.63	2	28.75	28.60	12	29,827	0.04%
2020/04/10	15	29.10	3	28.97	29.15	12	29,679	0.04%
2020/04/09	18	28.58	1	28.55	28.50	17	29,497	0.06%
2020/04/08	114	28.45	0	0.00	28.40	114	29,353	0.39%	大買/鉅額交易
2020/04/07	14	28.37	20	28.53	28.40	-6	29,074	-0.02%
2020/04/06	0	0.00	1	28.20	28.45	-1	28,717	0.00%
2020/04/01	14	28.10	0	0.00	28.05	14	28,288	0.05%
2020/03/31	4	28.50	0	0.00	28.45	4	27,982	0.01%
2020/03/30	6	27.95	2	28.55	28.65	4	27,641	0.01%
2020/03/27	13	28.65	19	28.61	28.65	-6	27,360	-0.02%
2020/03/26	11	27.93	6	27.89	28.15	5	27,065	0.02%
2020/03/25	34	28.07	0	0.00	27.95	34	26,954	0.13%
2020/03/24	12	27.53	13.4	27.64	27.35	-1.4	26,639	-0.01%
2020/03/23	49	26.93	20	26.55	27.00	29	26,334	0.11%
2020/03/20	52	27.35	12	27.35	27.95	40	25,939	0.15%
2020/03/19	14	26.86	23	27.00	26.40	-9	25,123	-0.04%
2020/03/18	14.1	27.88	31	27.76	28.00	-16.9	24,282	-0.07%
2020/03/17	33	28.13	93	28.10	28.00	-60	23,762	-0.25%
2020/03/16	53	29.27	40	29.29	29.00	13	22,808	0.06%
2020/03/13	43	28.75	2	29.73	30.00	41	22,027	0.19%
2020/03/12	43	30.29	77	30.43	30.20	-34	20,576	-0.17%
2020/03/11	7	31.29	1	31.35	31.20	6	19,697	0.03%
2020/03/10	19.5	31.27	60	31.42	31.35	-40.5	19,364	-0.21%
2020/03/09	24	31.72	19	31.90	31.75	5	18,768	0.03%
2020/03/06	3	32.38	0	0.00	32.45	3	18,211	0.02%
2020/03/05	2	32.85	2	32.85	32.90	0	17,915	0.00%
2020/03/03	8	32.19	0	0.00	32.25	8	17,768	0.05%
2020/03/02	8	31.93	1	32.20	31.95	7	17,614	0.04%
2020/02/27	9	32.21	5	32.15	32.35	4	17,772	0.02%
2020/02/26	19.5	32.32	0	0.00	32.35	19.5	17,513	0.11%
2020/02/25	18	32.52	1	32.70	32.70	17	17,201	0.10%
2020/02/24	34	32.74	3	32.80	32.70	31	17,097	0.18%
2020/02/21	6	33.33	16	33.59	33.20	-10	16,873	-0.06%
2020/02/20	5	33.60	13	33.57	33.60	-8	16,748	-0.05%
2020/02/18	3	32.65	4	32.91	32.90	-1	16,293	-0.01%
2020/02/17	2	32.50	10.1	32.42	32.50	-8.1	16,146	-0.05%
2020/02/14	1.8	32.27	1	32.25	32.30	0.8	16,131	0.01%
2020/02/13	1	32.15	41	32.14	32.20	-40	16,231	-0.25%
2020/02/12	1	32.10	0	0.00	32.10	1	16,323	0.01%
2020/02/11	0	0.00	3	32.05	32.15	-3	16,321	-0.02%
2020/02/10	12	31.91	6	31.93	32.05	6	16,367	0.04%
2020/02/07	5	32.01	1.1	32.15	32.00	3.9	16,755	0.02%
2020/02/06	10	32.35	12	32.25	32.35	-2	16,688	-0.01%
2020/02/05	170	32.00	0	0.00	32.00	170	16,648	1.02%	大買/鉅額交易
2020/02/04	7.1	31.95	0	0.00	31.80	7.1	16,630	0.04%
2020/02/03	21	31.49	196	31.51	31.60	-175	16,721	-1.05%	大賣/鉅額交易
2020/01/31	7	31.77	3	31.78	31.55	4	16,535	0.02%
2020/01/30	45	31.63	25	31.52	31.20	20	16,247	0.12%
2020/01/20	45	32.35	63	32.29	32.35	-18	15,492	-0.12%
2020/01/17	0	0.00	10	32.05	32.10	-10	15,325	-0.07%
2020/01/16	0	0.00	2	31.83	31.95	-2	15,394	-0.01%
2020/01/15	5	31.90	1	31.85	31.80	4	15,375	0.03%
2020/01/14	0	0.00	39	31.96	32.00	-39	15,350	-0.25%
2020/01/13	2	31.63	8	31.43	31.70	-6	15,252	-0.04%
2020/01/10	1	30.95	18	31.04	30.95	-17	15,099	-0.11%
2020/01/09	0	0.00	8	30.87	30.90	-8	15,035	-0.05%
2020/01/08	2	30.50	10	30.55	30.70	-8	15,052	-0.05%
2020/01/07	1	30.60	2.9	30.62	30.60	-1.9	14,864	-0.01%
2020/01/06	5	30.65	4	30.65	30.60	1	14,981	0.01%
2020/01/03	4	30.73	0	0.00	30.80	4	15,003	0.03%
2019/12/31	5	30.65	0	0.00	30.60	5	15,258	0.03%
2019/12/30	1	30.85	0	0.00	30.70	1	15,345	0.01%
2019/12/27	20	30.80	0	0.00	30.90	20	15,333	0.13%
2019/12/23	0	0.00	5	30.55	30.85	-5	15,945	-0.03%
2019/12/20	10	30.50	0	0.00	30.55	10	16,260	0.06%
2019/12/18	1	30.60	2	30.60	30.65	-1	16,133	-0.01%
2019/12/17	3	30.35	11	30.53	30.65	-8	16,336	-0.05%
2019/12/16	6	30.36	0	0.00	30.35	6	16,211	0.04%
2019/12/12	1	30.20	0	0.00	30.15	1	16,064	0.01%
2019/12/11	15	30.05	0	0.00	30.10	15	16,055	0.09%
2019/12/10	1	30.15	0	0.00	30.20	1	16,007	0.01%
2019/12/09	0	0.00	5.3	30.10	30.15	-5.3	16,160	-0.03%
2019/12/06	6.1	30.06	20	30.10	30.05	-13.9	16,466	-0.08%
2019/12/05	1.1	30.06	0	0.00	30.15	1.1	16,599	0.01%
2019/12/04	0	0.00	10	30.10	30.15	-10	16,578	-0.06%
2019/12/03	3	30.08	3.8	30.11	30.05	-0.8	16,642	0.00%
2019/12/02	3	30.15	0	0.00	30.30	3	16,547	0.02%
2019/11/29	2	30.35	0	0.00	30.30	2	16,468	0.01%
2019/11/27	20	30.70	4.5	30.70	30.70	15.5	16,664	0.09%
2019/11/25	0.1	30.45	0	0.00	30.40	0.1	16,148	0.00%
2019/11/22	2	30.38	0	0.00	30.40	2	16,448	0.01%
2019/11/21	1	30.35	1	30.35	30.35	0	16,594	0.00%
2019/11/20	0	0.00	1.4	30.58	30.65	-1.4	16,477	-0.01%
2019/11/19	1	30.55	0	0.00	30.70	1	16,477	0.01%
2019/11/18	5	30.45	0	0.00	30.70	5	16,572	0.03%
2019/11/15	0	0.00	32	30.51	30.55	-32	16,729	-0.19%
2019/11/13	0	0.00	3	30.60	30.50	-3	17,151	-0.02%
2019/11/11	1.8	30.34	0	0.00	30.40	1.8	17,674	0.01%
2019/11/08	2.2	30.55	4	30.46	30.50	-1.8	18,089	-0.01%
2019/11/07	0	0.00	2	30.45	30.50	-2	18,872	-0.01%
2019/11/06	5	30.82	7	30.62	30.65	-2	19,094	-0.01%
2019/11/05	8	30.10	18	30.20	30.20	-10	18,911	-0.05%
2019/11/04	30	29.92	1	29.75	29.95	29	19,042	0.15%
2019/11/01	13	29.74	0	0.00	29.65	13	19,112	0.07%
2019/10/30	1	29.75	0	0.00	29.85	1	19,400	0.01%
2019/10/29	6	29.64	18	29.66	29.70	-12	19,753	-0.06%
2019/10/28	5	29.40	1	29.50	29.60	4	19,838	0.02%
2019/10/25	0	0.00	1	29.35	29.45	-1	19,854	-0.01%
2019/10/24	0	0.00	0.2	29.45	29.45	-0.2	19,868	0.00%
2019/10/23	2	29.15	4	29.15	29.20	-2	19,771	-0.01%
2019/10/22	2	29.05	0	0.00	29.15	2	19,743	0.01%
2019/10/21	3	28.95	1	29.15	29.20	2	19,615	0.01%
2019/10/16	11	29.10	1.4	29.10	29.15	9.6	19,500	0.05%
2019/10/15	1	29.00	5	29.15	29.15	-4	19,569	-0.02%
2019/10/14	13	29.06	0	0.00	29.15	13	19,601	0.07%
2019/10/09	0	0.00	1	29.05	29.00	-1	19,613	-0.01%
2019/10/08	15	29.27	6	29.31	29.10	9	19,571	0.05%
2019/10/07	1	28.90	8	28.94	28.95	-7	19,389	-0.04%
2019/10/04	3	28.75	4.2	28.85	28.85	-1.2	19,455	-0.01%
2019/10/03	2	28.68	0	0.00	28.75	2	19,455	0.01%
2019/10/02	1.1	28.85	0	0.00	28.80	1.1	19,478	0.01%
2019/10/01	100	28.90	0.2	28.90	28.75	99.8	19,415	0.51%
2019/09/27	1	28.80	0	0.00	28.75	1	19,232	0.01%
2019/09/26	3	28.80	0	0.00	28.80	3	19,260	0.02%
2019/09/25	20	28.85	0	0.00	28.80	20	19,385	0.10%
2019/09/24	18	29.09	0	29.10	29.05	18	19,224	0.09%
2019/09/23	30	29.17	0	0.00	29.20	30	19,350	0.16%
2019/09/20	2	29.18	3	29.27	29.30	-1	19,626	-0.01%
2019/09/19	7	29.41	1	29.30	29.45	6	19,377	0.03%
2019/09/18	4.6	29.45	3	29.38	29.55	1.6	19,510	0.01%
2019/09/17	5	29.11	0	0.00	29.20	5	19,701	0.03%
2019/09/16	5	29.15	1	29.20	29.20	4	20,392	0.02%
2019/09/12	1	29.30	1	29.45	29.30	0	20,694	0.00%
2019/09/11	14.9	29.35	2	29.25	29.50	12.9	21,060	0.06%
2019/09/10	2	29.50	2	29.55	29.55	0	21,221	0.00%
2019/09/09	7	29.08	0	0.00	29.20	7	21,156	0.03%
2019/09/06	0	0.00	3	28.85	28.80	-3	21,301	-0.01%
2019/09/05	3	28.52	0.6	28.65	28.55	2.4	21,661	0.01%
2019/09/03	1	28.35	0	0.00	28.35	1	22,509	0.00%
2019/09/02	11	28.30	0	0.00	28.45	11	22,721	0.05%
2019/08/29	6	28.03	0	0.00	28.00	6	22,941	0.03%
2019/08/28	6	28.13	3	28.10	28.05	3	23,100	0.01%
2019/08/27	5	27.91	30	28.00	28.00	-25	23,257	-0.11%
2019/08/26	4	28.04	0	0.00	27.95	4	23,248	0.02%
2019/08/22	2	28.28	0	0.00	28.25	2	23,283	0.01%
2019/08/21	8.4	28.32	1	28.35	28.15	7.4	23,701	0.03%
2019/08/20	24	28.32	0	0.00	28.50	24	23,502	0.10%
2019/08/19	25	28.35	0	0.00	28.30	25	23,381	0.11%
2019/08/16	15	28.11	1	28.35	28.25	14	23,513	0.06%
2019/08/15	10	27.85	40	27.90	27.90	-30	23,240	-0.13%
2019/08/14	23.1	28.37	3	28.50	28.20	20.1	23,212	0.09%
2019/08/13	14	28.61	2	28.75	28.50	12	23,053	0.05%
2019/08/12	26.5	29.07	86	29.06	29.00	-59.5	22,833	-0.26%
2019/08/08	13.1	31.17	2	31.20	31.10	11.1	22,233	0.05%
2019/08/07	17	31.13	2	31.25	31.05	15	22,093	0.07%
2019/08/06	35	30.96	0	0.00	31.25	35	22,132	0.16%
2019/08/05	3	31.28	0	0.00	31.25	3	22,003	0.01%
2019/08/02	1	31.25	52	31.30	31.35	-51	22,128	-0.23%
2019/07/31	6	31.86	0	0.00	32.10	6	21,946	0.03%
2019/07/30	60	32.15	1	32.20	32.10	59	21,658	0.27%
2019/07/29	1	32.15	0	0.00	32.10	1	21,752	0.00%
2019/07/26	2	32.20	0	0.00	32.30	2	21,903	0.01%
2019/07/25	2	32.25	4	32.50	32.25	-2	22,377	-0.01%
2019/07/24	2	32.20	58	32.05	32.20	-56	22,589	-0.25%
2019/07/23	1	32.10	3	32.10	32.10	-2	22,739	-0.01%
2019/07/22	101	31.95	6	32.00	31.90	95	22,798	0.42%	大買/
2019/07/19	0	0.00	1	31.85	31.85	-1	22,797	0.00%
2019/07/18	1	31.60	1	31.65	31.85	0	23,066	0.00%
2019/07/17	6	31.64	0	0.00	31.90	6	23,059	0.03%
2019/07/15	2	31.85	1	31.90	31.70	1	22,826	0.00%
2019/07/11	4	31.95	0	0.00	31.85	4	22,634	0.02%
2019/07/09	44	31.50	7	31.46	31.60	37	22,627	0.16%
2019/07/05	1	31.25	0	0.00	31.40	1	22,446	0.00%
2019/07/02	30	31.15	4	31.20	31.05	26	22,795	0.11%
2019/06/28	3	30.88	0	0.00	30.90	3	22,507	0.01%
2019/06/26	0	0.00	5	31.01	31.05	-5	22,033	-0.02%
2019/06/25	2	31.00	0	0.00	30.95	2	21,987	0.01%
2019/06/24	1	30.95	0	0.00	30.85	1	21,819	0.00%
2019/06/21	7.1	30.84	0	0.00	30.80	7.1	21,499	0.03%
2019/06/18	2	30.65	5	30.70	30.80	-3	20,233	-0.01%
2019/06/13	1	30.50	0	0.00	30.60	1	20,010	0.00%
2019/06/12	60.1	30.48	70	30.26	30.70	-9.9	19,695	-0.05%
2019/06/11	3	31.43	0	0.00	31.30	3	18,985	0.02%
2019/06/10	0	0.00	1	32.00	31.95	-1	18,680	-0.01%
2019/06/06	1	30.90	25	31.28	31.70	-24	18,549	-0.13%
2019/06/05	1	30.90	0	0.00	30.90	1	18,270	0.01%
2019/06/03	1	30.80	0	0.00	31.00	1	17,959	0.01%
2019/05/31	0	0.00	32	30.91	31.00	-32	17,916	-0.18%
2019/05/29	0	0.00	2	30.38	30.55	-2	18,085	-0.01%
2019/05/27	0	0.00	1	30.50	30.50	-1	17,988	-0.01%
2019/05/24	0	0.00	1	30.60	30.50	-1	18,165	-0.01%
2019/05/23	2	30.00	21	30.50	30.55	-19	18,274	-0.10%
2019/05/22	1	30.40	0	0.00	30.45	1	18,092	0.01%
2019/05/21	107	30.65	3	30.67	30.65	104	18,227	0.57%	大買/鉅額交易
2019/05/20	6	30.35	7	30.32	30.40	-1	17,962	-0.01%
2019/05/17	0	0.00	5	30.08	30.00	-5	17,796	-0.03%
2019/05/16	12	29.69	0	0.00	29.55	12	17,596	0.07%
2019/05/15	2	29.73	0	0.00	29.70	2	17,459	0.01%
2019/05/14	13	29.49	1	29.50	29.50	12	17,380	0.07%
2019/05/13	0	0.00	2	29.60	29.50	-2	17,245	-0.01%
2019/05/10	26	29.71	130.9	29.68	29.60	-104.9	17,433	-0.60%	大賣/鉅額交易
2019/05/09	14	29.97	33	29.94	29.90	-19	17,412	-0.11%
2019/05/08	0	0.00	1	30.45	30.50	-1	17,396	-0.01%
2019/05/07	1	30.50	21.1	30.50	30.50	-20.1	17,436	-0.12%
2019/05/03	0	0.00	75.3	30.09	30.05	-75.3	17,439	-0.43%
2019/05/02	1	29.95	73	29.98	30.10	-72	17,252	-0.42%
2019/04/30	6	29.43	28.1	29.46	29.65	-22.1	16,808	-0.13%
2019/04/29	0	0.00	4	29.21	29.35	-4	16,658	-0.02%
2019/04/26	7	28.85	5	28.95	28.95	2	16,516	0.01%
2019/04/25	0	0.00	3	28.78	28.75	-3	16,398	-0.02%
2019/04/24	58	28.61	0	0.00	28.65	58	16,312	0.36%
2019/04/23	13	28.08	0	0.00	28.20	13	16,109	0.08%
2019/04/22	7.5	28.07	0	0.00	28.00	7.5	16,027	0.05%
2019/04/19	5	28.10	0	0.00	28.15	5	16,046	0.03%
2019/04/18	0	0.00	1	28.20	28.20	-1	16,242	-0.01%
2019/04/17	0	0.00	5	28.15	28.10	-5	16,409	-0.03%
2019/04/11	0	0.00	3	28.13	28.25	-3	16,431	-0.02%
2019/04/10	5	28.15	0	0.00	28.15	5	16,534	0.03%
2019/04/09	20	28.15	5	28.10	28.20	15	16,663	0.09%
2019/04/03	9	28.00	0	0.00	28.00	9	16,611	0.05%
2019/04/01	0	0.00	1	28.00	27.90	-1	16,481	-0.01%
2019/03/29	12	27.92	0	0.00	28.05	12	16,330	0.07%
2019/03/28	0	0.00	1	27.95	27.95	-1	16,222	-0.01%
2019/03/27	3	27.98	0	0.00	27.95	3	16,107	0.02%
2019/03/26	0	0.00	20	28.00	28.00	-20	16,111	-0.12%
2019/03/25	20	27.78	25	27.75	27.75	-5	16,287	-0.03%
2019/03/21	0	0.00	5	28.00	28.10	-5	16,210	-0.03%
2019/03/20	0.6	27.95	12	27.86	28.00	-11.4	16,231	-0.07%
2019/03/19	3.1	28.03	8	28.05	28.00	-5	16,172	-0.03%
2019/03/18	7	27.59	28	27.60	27.85	-21	16,023	-0.13%
2019/03/14	36	27.23	0	0.00	27.30	36	15,768	0.23%
2019/03/13	2	27.35	0	0.00	27.45	2	15,832	0.01%
2019/03/12	10	27.33	2	27.38	27.30	8	15,798	0.05%
2019/03/11	0	0.00	4	27.15	27.25	-4	15,839	-0.03%
2019/03/07	4	27.05	0	0.00	27.10	4	16,728	0.02%
2019/03/06	4	27.05	2.4	27.02	27.10	1.6	17,037	0.01%
2019/03/05	25	26.95	1	27.00	26.95	24	17,039	0.14%
2019/03/04	15	27.02	0	0.00	27.00	15	16,936	0.09%
2019/02/27	0	0.00	2.2	27.08	27.25	-2.2	16,644	-0.01%
2019/02/26	13	27.01	0	0.00	27.00	13	16,619	0.08%
2019/02/25	5	27.00	11	27.05	27.10	-6	16,504	-0.04%
2019/02/22	0	0.00	1	26.95	26.95	-1	16,466	-0.01%
2019/02/21	23	26.95	1	26.90	27.00	22	16,444	0.13%
2019/02/20	10.8	26.86	2	26.93	26.95	8.8	16,593	0.05%
2019/02/19	6	26.74	1.4	26.80	26.80	4.6	16,571	0.03%
2019/02/18	0	0.00	6	26.70	26.70	-6	16,645	-0.04%
2019/02/15	20	26.50	10	26.55	26.40	10	16,674	0.06%
2019/02/13	9	26.57	0	0.00	26.55	9	16,785	0.05%
2019/02/11	2	26.40	0	0.00	26.40	2	16,685	0.01%
2019/01/30	0	0.00	1	26.70	26.60	-1	16,491	-0.01%
2019/01/29	0	0.00	80	26.55	26.70	-80	16,256	-0.49%
2019/01/28	0	0.00	1	26.40	26.50	-1	16,040	-0.01%
2019/01/25	0	0.00	0.3	26.50	26.50	-0.3	15,952	0.00%
2019/01/24	0	0.00	0.7	26.50	26.60	-0.7	15,898	0.00%
2019/01/23	10	26.40	3.9	26.51	26.60	6.1	16,049	0.04%
2019/01/22	51	26.40	37	26.36	26.45	14	16,113	0.09%
2019/01/21	0	0.00	8	26.28	26.25	-8	16,210	-0.05%
2019/01/18	1	26.15	5	26.20	26.10	-4	16,482	-0.02%
2019/01/16	0	0.00	1	26.10	26.00	-1	17,356	-0.01%
2019/01/15	0	0.00	43.8	26.11	26.20	-43.8	17,575	-0.25%
2019/01/14	6	25.93	2	25.90	26.05	4	17,578	0.02%
2019/01/10	0	0.00	9	26.06	26.10	-9	17,949	-0.05%
2019/01/09	1	25.75	1	25.80	25.85	0	17,956	0.00%
2019/01/08	3	25.48	0	0.00	25.50	3	17,927	0.02%
2019/01/04	16	25.31	2	25.30	25.25	14	18,903	0.07%
2019/01/03	24	25.35	1	25.45	25.45	23	19,761	0.12%
2019/01/02	10	25.30	0	0.00	25.45	10	20,340	0.05%
2018/12/28	0	0.00	1	25.25	25.95	-1	20,647	0.00%
2018/12/27	1	25.30	0	0.00	25.30	1	20,720	0.00%
2018/12/26	58	25.29	0	0.00	25.25	58	21,011	0.28%
2018/12/25	12	25.35	0	0.00	25.35	12	21,122	0.06%
2018/12/22	0	0.00	29	25.60	25.60	-29	21,604	-0.13%
2018/12/21	11	25.60	0	0.00	25.65	11	22,143	0.05%
2018/12/20	22	25.55	2	25.65	25.70	20	22,310	0.09%
2018/12/19	1	25.50	0	0.00	25.70	1	22,511	0.00%
2018/12/18	30	25.50	0	0.00	25.60	30	22,698	0.13%
2018/12/17	2	25.75	0	0.00	25.80	2	22,947	0.01%
2018/12/14	63	25.51	0	0.00	25.65	63	23,284	0.27%
2018/12/13	50	25.62	0	0.00	25.70	50	23,436	0.21%
2018/12/12	45	25.62	0.1	25.75	25.70	44.9	23,792	0.19%
2018/12/11	10	25.55	0	0.00	25.75	10	24,002	0.04%
2018/12/10	11	25.60	0	0.00	25.65	11	24,024	0.05%
2018/12/06	2	25.70	0	0.00	25.80	2	24,082	0.01%
2018/12/03	13	25.90	0	0.00	25.85	13	24,131	0.05%
2018/11/30	5	25.61	0	0.00	25.60	5	24,032	0.02%
2018/11/29	30.2	25.79	0	0.00	25.75	30.2	23,252	0.13%
2018/11/28	1	26.10	0.4	26.20	26.15	0.6	22,946	0.00%
2018/11/27	20	25.95	0	0.00	25.95	20	22,729	0.09%
2018/11/26	0	0.00	1	26.35	26.15	-1	22,667	0.00%
2018/11/23	0	0.00	21.5	26.20	26.25	-21.5	22,549	-0.10%
2018/11/22	11	26.10	0	0.00	26.20	11	22,506	0.05%
2018/11/15	0	0.00	30	26.50	26.40	-30	21,940	-0.14%
2018/11/14	1	26.35	0	0.00	26.50	1	21,871	0.00%
2018/11/13	4	26.43	33	26.45	26.50	-29	21,913	-0.13%
2018/11/07	0	0.00	3	26.37	26.50	-3	21,897	-0.01%
2018/11/05	1	26.10	0	0.00	26.30	1	22,138	0.00%
2018/11/02	5	26.25	1	26.15	26.25	4	22,698	0.02%
2018/11/01	11	25.75	0	0.00	25.85	11	23,139	0.05%
2018/10/31	2	25.65	1	26.05	26.15	1	23,353	0.00%
2018/10/30	12	25.34	0	0.00	25.45	12	23,252	0.05%
2018/10/29	25	25.19	1	25.15	25.30	24	23,454	0.10%
2018/10/26	13	25.41	101.3	25.45	25.35	-88.3	23,616	-0.37%	大賣/
2018/10/25	2	25.55	6	25.55	25.55	-4	23,399	-0.02%
2018/10/24	15	25.67	10	25.70	26.00	5	23,376	0.02%
2018/10/23	12	26.00	0	0.00	26.20	12	23,147	0.05%
2018/10/22	14	26.11	0	0.00	26.15	14	23,096	0.06%
2018/10/19	1	26.15	1	26.15	26.25	0	23,034	0.00%
2018/10/18	2	26.35	0	0.00	26.35	2	22,901	0.01%
2018/10/17	0	0.00	2	26.65	26.65	-2	22,826	-0.01%
2018/10/16	3	26.55	0	0.00	26.60	3	22,691	0.01%
2018/10/15	2	26.60	0	0.00	26.55	2	22,510	0.01%
2018/10/12	2	26.50	0	0.00	27.00	2	22,004	0.01%
2018/10/11	8	26.63	100	26.55	26.50	-92	21,453	-0.43%
2018/10/09	1	27.50	7	27.32	27.55	-6	20,649	-0.03%
2018/10/08	0	0.00	1	27.20	27.00	-1	20,075	0.00%
2018/10/05	3	26.82	76.4	26.85	26.80	-73.4	19,678	-0.37%
2018/10/02	1	27.10	1.5	27.46	27.15	-0.5	18,896	0.00%
2018/10/01	0	0.00	6	27.70	27.50	-6	18,653	-0.03%
2018/09/28	0	0.00	28.5	27.44	27.50	-28.5	18,618	-0.15%
2018/09/27	0	0.00	3	27.28	27.30	-3	18,201	-0.02%
2018/09/26	0	0.00	4	27.28	27.30	-4	17,944	-0.02%
2018/09/25	0	0.00	2	27.25	27.30	-2	17,847	-0.01%
2018/09/21	0	0.00	3	27.12	27.15	-3	17,691	-0.02%
2018/09/20	15	27.00	3.7	27.10	27.00	11.3	17,642	0.06%
2018/09/19	3	26.80	1	26.95	27.00	2	17,714	0.01%
2018/09/18	2	26.55	0.1	26.70	26.80	1.9	17,619	0.01%
2018/09/17	0	0.00	4	26.25	26.40	-4	17,314	-0.02%
2018/09/14	2	26.00	0.1	26.10	25.95	1.9	17,104	0.01%
2018/09/10	2	25.80	10	25.80	25.80	-8	17,745	-0.05%
2018/09/06	0.5	25.95	0	0.00	25.90	0.5	18,201	0.00%
2018/09/05	0.5	25.90	0	0.00	25.70	0.5	18,304	0.00%
2018/09/04	1	26.00	8	25.98	26.05	-7	18,536	-0.04%
2018/08/31	1	25.70	0	0.00	25.80	1	18,988	0.01%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/22	50	25.85	2	25.95	25.95	48	21,190	0.23%
2018/08/17	3	25.55	6	25.65	25.55	-3	21,188	-0.01%
2018/08/16	3	25.37	2	25.40	25.35	1	21,212	0.00%
2018/08/15	5	25.76	0	0.00	25.60	5	20,984	0.02%
2018/08/13	0	0.00	1	26.15	26.15	-1	20,934	0.00%
2018/08/10	2	26.10	0	0.00	26.35	2	20,884	0.01%
2018/08/09	23	26.12	0	0.00	26.05	23	20,807	0.11%
2018/08/08	4	27.35	2	27.35	27.35	2	20,242	0.01%
2018/08/06	5	27.36	1.7	27.36	27.30	3.3	19,509	0.02%
2018/08/03	21	27.42	1	27.45	27.35	20	19,296	0.10%
2018/08/02	2	27.33	2	27.40	27.35	0	19,020	0.00%
2018/08/01	1	27.35	0	0.00	27.45	1	18,801	0.01%
2018/07/31	1	27.20	0	0.00	27.25	1	18,719	0.01%
2018/07/30	50	27.25	0	0.00	27.25	50	18,311	0.27%
2018/07/26	0	0.00	11	27.25	27.35	-11	18,172	-0.06%
2018/07/25	0	0.00	3	27.07	27.20	-3	18,263	-0.02%
2018/07/23	1	27.00	0	0.00	26.95	1	18,223	0.01%
2018/07/16	0	0.00	6	27.10	26.80	-6	18,590	-0.03%
2018/07/12	1	26.90	0	0.00	26.85	1	18,855	0.01%
2018/07/09	0	0.00	21	26.60	26.55	-21	18,686	-0.11%
2018/07/06	5.8	26.23	0	0.00	26.45	5.8	18,784	0.03%
2018/07/03	1	26.50	0	0.00	26.40	1	18,823	0.01%
2018/07/02	2	26.70	0	0.00	26.50	2	18,808	0.01%
2018/06/29	1	26.35	0.6	26.75	26.90	0.4	18,714	0.00%
2018/06/25	6	26.45	0	0.00	26.55	6	17,988	0.03%
2018/06/21	3	26.60	0	0.00	26.60	3	17,745	0.02%
2018/06/20	3	26.30	0	0.00	26.60	3	17,816	0.02%
2018/06/19	7	26.40	0	0.00	26.35	7	17,676	0.04%
2018/06/15	2	26.53	0	0.00	26.75	2	17,378	0.01%
2018/06/14	3	26.70	0	0.00	26.60	3	17,050	0.02%
2018/06/13	1	26.80	5	26.76	26.75	-4	16,862	-0.02%
2018/06/11	8.1	26.85	0	0.00	26.95	8.1	16,674	0.05%
2018/06/08	203	27.00	0	0.00	27.10	203	16,438	1.23%	大買/鉅額交易
2018/06/06	0	0.00	11	27.45	27.40	-11	16,447	-0.07%
2018/06/05	0	0.00	39	27.28	27.35	-39	16,212	-0.24%
2018/06/04	0	0.00	13	26.97	27.10	-13	16,018	-0.08%
2018/05/31	8	26.25	0	0.00	26.25	8	15,814	0.05%
2018/05/30	7	26.31	60	26.50	26.35	-53	14,888	-0.36%
2018/05/29	5.1	26.95	0	0.00	26.90	5.1	14,413	0.04%
2018/05/28	0	0.00	3	27.00	27.15	-3	14,386	-0.02%
2018/05/25	11	26.85	0	0.00	26.85	11	14,436	0.08%
2018/05/24	0	0.00	3.4	26.94	27.05	-3.4	14,362	-0.02%
2018/05/22	0	0.00	2	27.00	26.80	-2	14,404	-0.01%
2018/05/21	0	0.00	6	26.96	27.00	-6	14,468	-0.04%
2018/05/18	0	0.00	19	26.65	26.70	-19	14,358	-0.13%
2018/05/16	0	0.00	0.7	26.30	26.45	-0.7	14,222	0.00%
2018/05/15	15	26.60	10	26.60	26.30	5	14,371	0.03%
2018/05/14	0	0.00	7	26.50	26.50	-7	14,728	-0.05%
2018/05/11	0	0.00	13	26.32	26.40	-13	14,747	-0.09%
2018/05/09	2.7	26.10	0	0.00	26.15	2.7	14,556	0.02%
2018/05/08	1	26.15	1	26.20	26.20	0	14,534	0.00%
2018/05/07	2	25.85	5	26.05	26.00	-3	14,407	-0.02%
2018/05/04	11	25.90	0	0.00	25.80	11	14,377	0.08%
2018/05/03	2	26.10	0	0.00	26.10	2	14,275	0.01%
2018/04/30	0	0.00	4.1	26.20	26.25	-4.1	14,330	-0.03%
2018/04/27	1	25.85	0	0.00	26.00	1	14,363	0.01%
2018/04/26	0	0.00	0	25.90	25.95	0	14,441	0.00%
2018/04/24	0	0.00	3.6	25.94	25.90	-3.6	15,016	-0.02%
2018/04/23	0	0.00	3	25.75	25.80	-3	14,880	-0.02%
2018/04/19	0	0.00	22	25.57	25.75	-22	15,333	-0.14%
2018/04/17	1	25.30	0	0.00	25.35	1	15,217	0.01%
2018/04/16	0	0.00	1	25.60	25.65	-1	15,449	-0.01%
2018/04/13	5	25.60	5	25.57	25.60	0	15,612	0.00%
2018/04/12	0	0.00	5	25.62	25.65	-5	15,740	-0.03%
2018/04/11	3	25.60	0	0.00	25.50	3	15,782	0.02%
2018/04/10	4	25.65	2	25.60	25.65	2	15,774	0.01%
2018/04/09	0	0.00	1	25.40	25.45	-1	15,749	-0.01%
2018/04/03	16	25.32	4	25.31	25.25	12	15,734	0.08%
2018/04/02	0	0.00	5	25.38	25.35	-5	15,708	-0.03%
2018/03/31	5	25.25	1	25.20	25.20	4	15,728	0.03%
2018/03/30	1	25.20	0	0.00	25.10	1	15,729	0.01%
2018/03/29	2	25.10	0	0.00	25.05	2	15,608	0.01%
2018/03/28	32	25.08	0	0.00	25.05	32	15,312	0.21%
2018/03/26	20	25.10	0	0.00	25.15	20	15,074	0.13%
2018/03/22	0	0.00	1	25.35	25.40	-1	15,035	-0.01%
2018/03/21	1	25.30	0	0.00	25.35	1	14,895	0.01%
2018/03/19	30	25.40	0.5	25.45	25.45	29.5	15,040	0.20%
2018/03/16	0	0.00	2	25.50	25.50	-2	15,091	-0.01%
2018/03/15	2	25.15	0	0.00	25.10	2	14,898	0.01%
2018/03/14	35	25.41	0	0.00	25.30	35	14,896	0.23%
2018/03/13	0	0.00	10	25.61	25.65	-10	14,951	-0.07%
2018/03/12	20	25.45	13	25.49	25.45	7	14,878	0.05%
2018/03/09	0	0.00	1.8	24.92	24.95	-1.8	14,827	-0.01%
2018/03/08	0	0.00	1	24.90	24.95	-1	14,925	-0.01%
2018/03/07	8	24.74	9	24.52	24.50	-1	14,924	-0.01%
2018/03/06	10	25.05	0	0.00	24.85	10	14,817	0.07%
2018/03/02	10	24.90	0	0.00	24.95	10	15,230	0.07%
2018/03/01	20	25.13	1	25.15	25.10	19	15,275	0.12%
2018/02/27	5	25.10	10	25.00	24.95	-5	15,200	-0.03%
2018/02/26	22	25.05	2	25.13	25.00	20	15,119	0.13%
2018/02/21	32	24.50	0	0.00	24.70	32	15,238	0.21%
2018/02/09	3	23.82	0	0.00	23.95	3	14,961	0.02%
2018/02/07	22	24.24	16	24.45	24.10	6	14,746	0.04%
2018/02/06	51	24.02	0	0.00	24.00	51	14,471	0.35%
2018/02/05	1	25.05	0	0.00	25.00	1	13,932	0.01%
2018/02/02	0	0.00	0	25.25	25.30	0	13,770	0.00%
2018/01/29	40	25.65	0	0.00	25.70	40	13,726	0.29%
2018/01/25	3	25.50	1	25.60	25.60	2	13,758	0.01%
2018/01/24	3	25.10	67.2	25.10	25.30	-64.2	13,653	-0.47%
2018/01/23	0	0.00	20	25.33	25.40	-20	13,653	-0.15%
2018/01/22	0	0.00	30	25.37	25.50	-30	13,529	-0.22%
2018/01/19	2	25.30	3	25.50	25.55	-1	13,456	-0.01%
2018/01/18	1	25.90	202	25.85	25.80	-201	13,177	-1.53%	大賣/鉅額交易
2018/01/17	0	0.00	200	25.80	25.85	-200	12,768	-1.57%	大賣/鉅額交易
2018/01/16	0	0.00	29	25.88	25.85	-29	12,568	-0.23%
2018/01/15	4	25.45	24	25.73	25.95	-20	12,169	-0.16%
2018/01/12	0	0.00	1	25.35	25.35	-1	11,888	-0.01%
2018/01/11	5	25.05	1	25.20	25.40	4	11,784	0.03%
2018/01/10	5	25.30	13	25.32	25.35	-8	11,800	-0.07%
2018/01/09	0	0.00	2	25.05	25.00	-2	11,545	-0.02%
2018/01/08	0	0.00	1	25.10	25.15	-1	11,383	-0.01%
2018/01/05	0	0.00	2	24.90	24.90	-2	11,178	-0.02%
2018/01/04	1	24.50	3	24.52	24.60	-2	11,052	-0.02%
2018/01/03	0	0.00	13	24.30	24.50	-13	11,122	-0.12%
2018/01/02	0	0.00	4	24.13	24.20	-4	10,905	-0.04%