兆豐金 (2886)-元大-內湖民權券商分點個股進出

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
39.00
漲跌
▼0.35
漲幅
-0.89%
成交量
26,047張
產業
上市金融類股
2983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-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	7	39.02	2	39.08	39.00	5	16,611	0.03%
2024/04/24	18.6	39.50	0	40.15	39.35	18.6	16,453	0.11%
2024/04/23	0	0.00	3	39.98	40.00	-3	16,372	-0.02%
2024/04/22	0.1	39.50	0.1	39.60	39.50	0	16,309	0.00%
2024/04/19	6.9	38.64	0	0.00	38.70	6.9	16,021	0.04%
2024/04/18	13.2	39.20	0.3	39.16	39.20	12.8	15,430	0.08%
2024/04/17	10.2	39.11	2.2	39.12	39.00	8.1	15,116	0.05%
2024/04/16	5.4	39.51	2	39.25	39.10	3.4	14,986	0.02%
2024/04/15	1	39.80	1	39.95	39.80	0	14,717	0.00%
2024/04/12	0.5	40.09	0	0.00	39.95	0.5	14,705	0.00%
2024/04/11	0.2	40.10	0	0.00	40.15	0.2	14,626	0.00%
2024/04/10	0.1	40.40	0.1	40.45	40.50	0	14,593	0.00%
2024/04/09	0	0.00	6	40.33	40.40	-6	14,693	-0.04%
2024/04/08	0.1	39.95	0.2	39.96	40.00	-0.1	14,704	0.00%
2024/04/03	5.2	39.90	2	40.00	39.75	3.2	14,680	0.02%
2024/04/02	0.2	40.40	0	0.00	40.30	0.2	14,540	0.00%
2024/04/01	0.1	40.49	1.5	40.72	40.65	-1.4	14,572	-0.01%
2024/03/29	0.1	40.33	5	40.55	40.55	-4.9	14,511	-0.03%
2024/03/28	0	40.20	1.2	40.24	40.25	-1.2	14,565	-0.01%
2024/03/27	1.1	40.54	3.2	40.40	40.50	-2	14,727	-0.01%
2024/03/26	0.6	40.26	7	40.45	40.55	-6.4	15,005	-0.04%
2024/03/25	4	39.90	0.1	40.00	40.00	3.9	15,195	0.03%
2024/03/22	12.1	40.31	8.4	40.28	40.10	3.7	15,405	0.02%
2024/03/21	2.4	40.33	21.4	40.35	40.60	-19	15,569	-0.12%
2024/03/20	2.1	40.40	0.2	40.42	40.15	1.9	15,648	0.01%
2024/03/19	2	40.23	7.4	40.35	40.20	-5.4	15,610	-0.03%
2024/03/18	1.9	40.54	2	40.55	40.60	-0.2	15,526	0.00%
2024/03/15	2	40.40	0.1	40.59	40.90	2	15,449	0.01%
2024/03/14	0	40.55	21.1	40.73	40.90	-21	15,200	-0.14%
2024/03/13	0	0.00	11	40.26	40.40	-11	15,074	-0.07%
2024/03/12	0.1	39.90	1.5	39.77	39.95	-1.4	14,927	-0.01%
2024/03/11	3.6	39.85	7.1	40.00	39.80	-3.5	14,916	-0.02%
2024/03/08	0.1	39.55	19.8	39.77	39.90	-19.7	14,852	-0.13%
2024/03/07	0	0.00	571.2	39.50	39.30	-571.2	14,753	-3.87%	大賣/鉅額交易
2024/03/06	0	0.00	6.1	39.31	39.40	-6.1	14,805	-0.04%
2024/03/05	70	38.65	5.2	39.01	39.05	64.8	15,071	0.43%
2024/03/04	400	38.60	8.1	38.75	38.80	391.9	15,081	2.60%	大買/鉅額交易
2024/02/29	0	0.00	8	38.59	38.70	-8	15,352	-0.05%
2024/02/27	1	38.30	3.3	38.33	38.20	-2.3	15,108	-0.01%
2024/02/26	5	38.17	1	38.30	38.15	4	15,073	0.03%
2024/02/23	3.4	38.35	2	38.45	38.30	1.4	15,106	0.01%
2024/02/22	1	38.50	2.1	38.43	38.55	-1.1	15,450	-0.01%
2024/02/21	0.1	38.50	0	0.00	38.35	0.1	15,496	0.00%
2024/02/20	2	38.45	3.1	38.47	38.60	-1.1	15,621	-0.01%
2024/02/19	0	0.00	8.5	38.29	38.40	-8.5	15,715	-0.05%
2024/02/16	2.6	37.86	2	38.05	37.90	0.6	15,935	0.00%
2024/02/15	2.4	37.79	0	37.80	37.80	2.4	15,919	0.01%
2024/02/05	14.4	37.72	5	37.64	37.60	9.4	15,773	0.06%
2024/02/02	5.1	37.76	1.1	37.81	37.90	4	15,618	0.03%
2024/02/01	102	37.70	1.1	37.70	37.90	100.9	15,619	0.65%	大買/
2024/01/31	11.6	37.67	7.1	37.68	37.65	4.5	15,520	0.03%
2024/01/30	5.5	37.98	0	0.00	37.90	5.5	15,321	0.04%
2024/01/29	0	0.00	1	38.50	38.35	-1	15,388	-0.01%
2024/01/26	0	0.00	8	38.24	38.35	-8	15,517	-0.05%
2024/01/25	1	37.85	0	0.00	37.80	1	15,589	0.01%
2024/01/24	1	37.90	0	0.00	37.85	1	15,625	0.01%
2024/01/23	16	37.94	6.7	38.00	37.85	9.3	15,667	0.06%
2024/01/22	0	0.00	1	38.05	38.10	-1	15,724	-0.01%
2024/01/19	6	37.78	0	0.00	37.90	6	15,657	0.04%
2024/01/18	4.3	37.55	1.1	37.51	37.80	3.3	15,700	0.02%
2024/01/17	11.3	37.84	2	38.05	37.30	9.3	15,688	0.06%
2024/01/16	6.9	38.71	0	0.00	38.60	6.9	15,125	0.05%
2024/01/15	2	39.00	22	39.20	38.90	-20	15,031	-0.13%
2024/01/12	1	38.75	0	0.00	39.05	1	15,260	0.01%
2024/01/11	0	0.00	2	39.35	39.20	-2	15,369	-0.01%
2024/01/10	2	39.25	0	39.40	39.35	2	15,431	0.01%
2024/01/09	0	0.00	5	39.44	39.45	-5	15,441	-0.03%
2024/01/08	2	39.30	34.1	39.44	39.45	-32.1	15,490	-0.21%
2024/01/05	0	39.00	14	38.98	38.95	-14	15,419	-0.09%
2024/01/04	1	38.90	4	38.99	38.75	-3	15,640	-0.02%
2024/01/03	6.9	38.71	1.4	38.83	38.65	5.5	16,112	0.03%
2024/01/02	0	0.00	3	39.28	39.30	-3	16,065	-0.02%
2023/12/29	1	39.10	6	38.95	39.20	-5	16,218	-0.03%
2023/12/28	1	39.00	4.3	39.16	39.20	-3.3	16,447	-0.02%
2023/12/27	2	38.80	1.1	39.05	39.00	0.9	16,501	0.01%
2023/12/26	1	38.75	2.3	38.81	38.80	-1.3	16,510	-0.01%
2023/12/25	1	38.30	9	38.79	38.80	-8	16,545	-0.05%
2023/12/22	18	38.23	0.3	38.49	38.35	17.8	16,552	0.11%
2023/12/21	13.1	38.36	0	0.00	38.30	13.1	16,414	0.08%
2023/12/20	10.4	38.73	0	0.00	38.75	10.4	16,221	0.06%
2023/12/19	2.2	38.93	0	0.00	39.15	2.2	15,937	0.01%
2023/12/18	2	39.20	3	39.48	39.05	-1	15,851	-0.01%
2023/12/15	1.2	39.32	12	39.58	39.35	-10.8	15,632	-0.07%
2023/12/14	0	0.00	1	39.25	39.55	-1	15,426	-0.01%
2023/12/13	4.4	38.87	0	0.00	38.90	4.4	15,271	0.03%
2023/12/12	11	39.17	1.1	39.15	39.30	9.9	15,627	0.06%
2023/12/11	3.2	38.88	0	0.00	38.90	3.2	15,738	0.02%
2023/12/08	0.1	39.00	0.5	39.13	39.25	-0.4	15,673	0.00%
2023/12/07	3.4	39.14	3	39.28	39.00	0.4	15,646	0.00%
2023/12/06	0	0.00	52.5	39.35	39.50	-52.5	15,568	-0.34%
2023/12/05	10	38.68	7	38.76	38.95	3	15,451	0.02%
2023/12/04	1	38.95	9.1	38.93	39.00	-8.1	15,441	-0.05%
2023/12/01	14.5	38.78	1	38.65	38.65	13.5	15,390	0.09%
2023/11/30	0	0.00	0.1	39.35	39.50	-0.1	15,252	0.00%
2023/11/29	8.3	39.23	8	39.39	39.15	0.3	14,752	0.00%
2023/11/28	0	0.00	1.1	39.94	39.65	-1.1	14,596	-0.01%
2023/11/27	0.3	39.90	4.1	40.07	39.50	-3.8	14,793	-0.03%
2023/11/24	2	39.53	1.4	39.64	39.50	0.6	14,710	0.00%
2023/11/22	11	39.75	8.4	39.80	39.85	2.6	14,889	0.02%
2023/11/21	0	0.00	5.2	39.74	39.85	-5.2	14,979	-0.04%
2023/11/20	0	0.00	0.3	39.10	39.20	-0.3	14,849	0.00%
2023/11/17	0	0.00	2.3	39.48	39.20	-2.3	14,847	-0.02%
2023/11/16	1	38.95	5.1	39.03	39.20	-4.1	14,951	-0.03%
2023/11/15	0	0.00	10.2	38.69	38.90	-10.2	14,922	-0.07%
2023/11/14	0.1	38.45	2	38.50	38.55	-1.9	14,816	-0.01%
2023/11/13	2	38.33	48	38.49	38.50	-46	15,132	-0.30%
2023/11/10	0	0.00	1	38.35	38.40	-1	15,575	-0.01%
2023/11/09	0	0.00	26	38.66	38.60	-26	15,772	-0.17%
2023/11/08	0	0.00	0.1	38.50	38.60	-0.1	16,081	0.00%
2023/11/07	1	38.45	12.2	38.55	38.60	-11.2	16,234	-0.07%
2023/11/06	5	38.55	4.2	38.60	38.55	0.8	16,788	0.00%
2023/11/03	0	0.00	6.1	38.13	38.25	-6.1	17,039	-0.04%
2023/11/02	0.2	37.60	13.2	37.60	37.80	-13	17,100	-0.08%
2023/11/01	5	36.43	0.6	36.72	36.65	4.5	17,099	0.03%
2023/10/31	6	36.73	0	0.00	36.70	6	17,296	0.03%
2023/10/30	4.9	36.51	5	36.50	36.55	-0.1	17,622	0.00%
2023/10/27	1.1	36.80	0.1	36.95	36.95	1	17,666	0.01%
2023/10/26	10	36.41	2.8	36.44	36.40	7.2	17,770	0.04%
2023/10/25	8.3	36.97	0	0.00	36.85	8.3	17,731	0.05%
2023/10/24	1.1	36.95	0.1	37.30	37.25	0.9	17,783	0.01%
2023/10/23	3.1	37.20	2	37.10	37.10	1.1	17,845	0.01%
2023/10/20	5.3	37.48	0	0.00	37.50	5.3	17,753	0.03%
2023/10/19	1.4	38.26	40	38.15	38.35	-38.6	17,724	-0.22%
2023/10/18	0	38.60	6	38.75	38.85	-6	17,835	-0.03%
2023/10/17	1.2	38.45	2	38.68	38.75	-0.8	18,022	0.00%
2023/10/16	0	38.80	31.1	38.64	38.80	-31.1	18,266	-0.17%
2023/10/13	4	38.42	4	38.45	38.50	0	18,569	0.00%
2023/10/12	1.2	38.69	0.1	38.70	38.95	1.1	18,639	0.01%
2023/10/11	0.1	38.29	12.2	38.09	38.50	-12.2	18,805	-0.06%
2023/10/06	13	37.35	1.1	37.45	37.50	11.9	18,386	0.06%
2023/10/05	0	37.35	1.3	37.44	37.50	-1.3	18,464	-0.01%
2023/10/04	7.2	37.02	2	36.80	36.85	5.2	18,375	0.03%
2023/10/03	5.8	37.65	1.1	37.70	37.65	4.7	18,307	0.03%
2023/10/02	1.1	37.50	0.6	37.68	37.60	0.6	18,383	0.00%
2023/09/28	1.7	37.61	0	37.75	37.70	1.7	18,603	0.01%
2023/09/27	2.2	37.59	0.2	37.70	37.70	2.1	18,683	0.01%
2023/09/26	6.4	37.69	0.4	37.85	37.85	6	18,699	0.03%
2023/09/25	31	37.83	1.2	37.98	38.00	29.8	18,740	0.16%
2023/09/22	0.5	37.65	12.8	37.70	37.80	-12.3	18,886	-0.07%
2023/09/21	0.7	37.32	1.5	37.42	37.40	-0.8	19,132	0.00%
2023/09/20	3	37.77	1.2	37.87	37.85	1.8	19,056	0.01%
2023/09/19	1	37.75	5	37.94	37.80	-4	19,041	-0.02%
2023/09/18	40.1	37.61	25.6	37.86	37.85	14.5	19,458	0.07%
2023/09/15	0.2	37.56	13	37.46	37.55	-12.8	19,904	-0.06%
2023/09/14	12	36.87	5	37.25	37.50	7	20,118	0.03%
2023/09/13	0	36.55	0.1	36.60	36.60	-0.1	20,615	0.00%
2023/09/12	3	36.40	2	36.25	36.55	1	21,369	0.00%
2023/09/11	1	36.15	1.2	36.17	36.20	-0.2	21,421	0.00%
2023/09/08	3	35.80	0.2	36.15	36.10	2.8	21,446	0.01%
2023/09/07	4	35.85	2	35.95	35.85	2	21,518	0.01%
2023/09/06	8.1	35.61	0	0.00	35.55	8.1	21,561	0.04%
2023/09/05	3.1	36.00	10	36.10	36.00	-7	21,536	-0.03%
2023/09/04	0	0.00	0.4	36.25	36.20	-0.4	21,582	0.00%
2023/09/01	2	36.03	100	36.00	36.00	-98	21,781	-0.45%
2023/08/31	3.1	35.97	0	0.00	35.90	3.1	21,912	0.01%
2023/08/30	6	36.51	0	0.00	36.45	6	21,926	0.03%
2023/08/29	3.5	36.27	1.1	36.60	36.60	2.4	22,085	0.01%
2023/08/28	2	36.40	2.5	36.32	36.20	-0.5	22,043	0.00%
2023/08/25	1.6	35.82	0	0.00	35.65	1.6	23,055	0.01%
2023/08/24	11.1	35.98	17.4	35.41	35.85	-6.4	23,169	-0.03%
2023/08/23	107	35.25	16	35.42	35.30	91	23,178	0.39%	大買/
2023/08/22	6.2	35.25	103	35.25	35.30	-96.8	23,393	-0.41%	大賣/
2023/08/21	4.2	35.60	0.1	36.05	35.60	4.1	23,406	0.02%
2023/08/18	8.1	35.63	3.2	35.71	35.70	4.9	23,507	0.02%
2023/08/17	3.9	35.39	0	0.00	35.65	3.9	23,564	0.02%
2023/08/16	17.4	35.77	29	35.86	35.80	-11.6	23,481	-0.05%
2023/08/15	4.4	36.84	0	0.00	36.60	4.4	23,258	0.02%
2023/08/14	9.9	36.88	7	37.15	37.05	2.9	23,301	0.01%
2023/08/11	11.8	37.77	1	37.60	37.65	10.8	23,226	0.05%
2023/08/10	36.2	37.93	17	38.56	38.10	19.2	23,226	0.08%
2023/08/09	4.2	39.60	8.1	39.63	39.95	-3.9	22,699	-0.02%
2023/08/08	2.3	39.73	1.5	39.75	39.70	0.8	22,368	0.00%
2023/08/07	0	0.00	2.3	39.88	39.95	-2.3	22,204	-0.01%
2023/08/04	9.1	39.48	34.3	39.36	39.60	-25.2	22,156	-0.11%
2023/08/02	29.9	39.68	7	39.90	39.60	22.9	22,017	0.10%
2023/08/01	21.5	40.44	8.5	40.48	40.60	13	21,645	0.06%
2023/07/31	3	40.17	1	40.20	40.25	2	21,455	0.01%
2023/07/28	1	40.14	10.3	40.16	40.05	-9.3	21,395	-0.04%
2023/07/27	0.1	40.15	16.3	40.07	40.10	-16.2	21,291	-0.08%
2023/07/26	10	39.60	20.1	39.55	39.65	-10.1	21,117	-0.05%
2023/07/25	1.2	39.01	0	0.00	39.15	1.2	21,019	0.01%
2023/07/24	4.5	38.85	0	0.00	39.00	4.5	21,001	0.02%
2023/07/21	0	39.10	0	0.00	39.35	0	20,838	0.00%
2023/07/20	0	39.35	11.1	39.06	39.35	-11.1	20,622	-0.05%
2023/07/19	23.8	38.92	1.2	39.09	38.85	22.6	20,258	0.11%
2023/07/18	1	39.25	19.2	39.12	39.30	-18.2	19,941	-0.09%
2023/07/17	1	38.95	4	38.90	38.90	-3	19,518	-0.02%
2023/07/14	5.5	38.70	14.7	38.73	38.90	-9.2	19,445	-0.05%
2023/07/13	1.5	38.08	44	38.27	38.10	-42.5	19,291	-0.22%
2023/07/12	1	38.00	2	38.03	38.20	-1	19,212	-0.01%
2023/07/11	0.5	37.30	6.1	37.15	37.65	-5.6	19,165	-0.03%
2023/07/10	5.3	36.97	0	0.00	36.85	5.3	19,130	0.03%
2023/07/07	1.7	37.03	2.5	37.04	37.30	-0.8	18,927	0.00%
2023/07/06	13.5	37.57	7.4	37.65	37.45	6.1	18,779	0.03%
2023/07/05	4	38.26	2	38.50	38.25	2	18,477	0.01%
2023/07/04	3.7	38.31	1	38.45	38.50	2.7	18,339	0.01%
2023/07/03	2.7	38.20	2.1	38.37	38.30	0.7	18,344	0.00%
2023/06/30	3.6	38.27	1.4	38.23	38.20	2.2	18,353	0.01%
2023/06/29	0.6	38.31	9	38.46	38.55	-8.4	18,106	-0.05%
2023/06/28	0	0.00	1	37.70	37.95	-1	17,841	-0.01%
2023/06/27	4.1	37.59	31	37.70	37.55	-26.9	17,730	-0.15%
2023/06/26	1	37.45	24	37.76	37.75	-23	17,674	-0.13%
2023/06/21	0	0.00	5	37.50	37.75	-5	17,161	-0.03%
2023/06/20	4.3	37.01	7.9	37.16	37.45	-3.6	16,697	-0.02%
2023/06/19	4.3	36.60	4	36.94	37.00	0.3	16,116	0.00%
2023/06/16	9	37.01	0	0.00	36.80	9	15,447	0.06%
2023/06/15	5.2	37.45	0.4	37.51	37.40	4.9	14,684	0.03%
2023/06/14	2	37.43	35	37.45	37.50	-33	14,689	-0.22%
2023/06/13	0	0.00	27	37.91	37.75	-27	14,804	-0.18%
2023/06/12	13	37.91	8.7	37.78	37.65	4.3	14,842	0.03%
2023/06/09	11	37.60	14.3	37.55	37.65	-3.3	14,902	-0.02%
2023/06/08	11	37.14	23.8	37.11	37.30	-12.8	14,936	-0.09%
2023/06/07	20	36.90	10.7	36.90	37.00	9.3	14,963	0.06%
2023/06/06	10	36.56	0.1	36.75	36.50	9.9	14,914	0.07%
2023/06/05	1	36.75	6.8	36.75	36.70	-5.8	14,944	-0.04%
2023/06/02	0	0.00	0	36.00	36.10	0	14,646	0.00%
2023/06/01	0	35.80	0	0.00	35.85	0	14,499	0.00%
2023/05/31	6	35.92	1	35.85	35.80	5	14,471	0.03%
2023/05/30	0	0.00	108	36.15	36.20	-108	13,547	-0.80%	大賣/鉅額交易
2023/05/29	103.3	35.85	4.1	36.06	36.20	99.2	13,613	0.73%	大買/
2023/05/26	3.6	35.59	0	0.00	36.15	3.6	13,663	0.03%
2023/05/25	10.6	35.52	1.1	35.45	36.20	9.5	13,443	0.07%
2023/05/24	6.4	35.73	12	35.84	35.90	-5.6	13,268	-0.04%
2023/05/23	20.4	36.08	13.9	36.14	36.20	6.5	13,034	0.05%
2023/05/22	8	36.03	5	35.99	36.20	3	12,883	0.02%
2023/05/19	12.2	35.97	55	35.93	36.00	-42.8	12,639	-0.34%
2023/05/18	6.9	35.60	9.6	35.90	35.95	-2.6	12,805	-0.02%
2023/05/17	3.5	35.52	29	35.53	35.60	-25.5	12,683	-0.20%
2023/05/16	0	0.00	14.9	35.05	35.15	-14.9	12,549	-0.12%
2023/05/15	1.8	34.36	7.6	34.42	34.50	-5.8	12,561	-0.05%
2023/05/12	8.1	34.40	2.7	34.50	34.30	5.4	12,592	0.04%
2023/05/11	2	34.60	10.1	34.93	34.80	-8.1	12,485	-0.06%
2023/05/10	0.1	34.60	7.3	34.67	34.80	-7.2	12,598	-0.06%
2023/05/09	20.1	34.40	7.1	34.45	34.50	13	12,570	0.10%
2023/05/08	0	0.00	4.1	34.35	34.30	-4.1	12,549	-0.03%
2023/05/05	6	34.19	0	0.00	34.25	6	12,587	0.05%
2023/05/04	0.5	34.20	2.9	34.30	34.30	-2.4	12,849	-0.02%
2023/05/03	0	34.10	42	34.13	34.15	-42	12,946	-0.32%
2023/05/02	21.4	33.95	0	33.95	34.10	21.4	13,197	0.16%
2023/04/27	2.5	33.84	0	0.00	33.85	2.5	13,802	0.02%
2023/04/26	16	33.87	19	33.90	34.00	-3	13,872	-0.02%
2023/04/25	0.5	33.90	3	34.00	33.90	-2.5	13,859	-0.02%
2023/04/24	0.1	34.05	3	34.05	34.10	-2.9	13,867	-0.02%
2023/04/21	0	34.00	3.1	34.05	34.05	-3.1	13,960	-0.02%
2023/04/20	1	33.80	0	0.00	33.90	1	14,036	0.01%
2023/04/19	53	34.16	17	34.16	34.05	36	14,263	0.25%
2023/04/18	3	34.13	4.1	34.13	34.20	-1.1	14,198	-0.01%
2023/04/17	1	33.40	3	33.43	33.45	-2	14,151	-0.01%
2023/04/14	2	33.30	0	0.00	33.45	2	14,201	0.01%
2023/04/13	1	33.30	8.2	33.28	33.30	-7.2	14,120	-0.05%
2023/04/12	0	33.20	0	33.15	33.15	0	14,095	0.00%
2023/04/11	0.5	33.15	11.7	33.14	33.15	-11.1	14,175	-0.08%
2023/04/10	0	33.05	17	33.01	33.00	-17	14,129	-0.12%
2023/04/07	8.1	32.77	1.3	32.85	32.80	6.8	14,130	0.05%
2023/04/06	3	32.97	1.4	33.07	33.00	1.6	14,133	0.01%
2023/03/31	0	0.00	1.3	32.92	33.00	-1.3	14,047	-0.01%
2023/03/29	1.2	32.73	0	32.85	32.80	1.2	13,958	0.01%
2023/03/28	0.2	33.00	2.1	33.10	32.85	-1.9	14,078	-0.01%
2023/03/27	2.1	32.81	1.5	33.12	33.05	0.6	14,139	0.00%
2023/03/24	0	0.00	35	33.03	33.10	-35	14,325	-0.24%
2023/03/23	4	32.88	1	33.15	33.15	3	14,387	0.02%
2023/03/22	2.2	32.55	3.3	32.67	32.70	-1	14,542	-0.01%
2023/03/21	6	32.18	1	32.15	32.20	5	14,762	0.03%
2023/03/20	0	31.90	0	0.00	32.00	0	14,798	0.00%
2023/03/17	7	31.86	0	0.00	31.75	7	14,817	0.05%
2023/03/16	31.1	31.65	10	31.75	31.65	21.1	14,785	0.14%
2023/03/15	41	32.11	0	0.00	32.00	41	14,750	0.28%
2023/03/14	12.9	32.16	1	32.25	32.10	11.9	14,753	0.08%
2023/03/13	11.2	32.45	11	32.37	32.55	0.2	14,625	0.00%
2023/03/10	35.7	32.66	1	32.70	32.65	34.7	14,645	0.24%
2023/03/09	12.1	33.01	0	0.00	32.95	12.1	14,749	0.08%
2023/03/08	0.1	33.50	1.2	33.28	33.30	-1.1	15,331	-0.01%
2023/03/07	1.1	33.06	5	33.15	33.15	-3.9	15,349	-0.03%
2023/03/06	5	32.87	2.1	33.12	32.95	3	15,488	0.02%
2023/03/03	11	32.83	0	0.00	32.80	11	15,532	0.07%
2023/03/02	4.1	33.01	0	33.10	32.95	4	15,707	0.03%
2023/03/01	2.8	33.15	1.1	33.09	33.70	1.7	15,720	0.01%
2023/02/24	2	33.25	0	0.00	33.30	2	15,527	0.01%
2023/02/23	5	33.71	3.6	33.72	33.65	1.4	15,376	0.01%
2023/02/22	3	33.25	3.1	33.47	33.80	0	15,585	0.00%
2023/02/21	12	33.74	0	0.00	33.65	12	15,604	0.08%
2023/02/20	0	0.00	14.1	33.92	34.05	-14.1	15,875	-0.09%
2023/02/17	51	33.55	2	33.50	33.50	49	16,016	0.31%
2023/02/16	0	33.55	35.1	33.91	33.40	-35.1	16,297	-0.22%
2023/02/15	6.4	33.35	2.9	33.37	33.40	3.5	16,273	0.02%
2023/02/14	1.8	33.43	14.6	33.49	33.55	-12.8	16,268	-0.08%
2023/02/13	1.4	32.61	3.4	33.25	33.30	-2	16,281	-0.01%
2023/02/10	4	32.63	12.1	32.62	32.60	-8.1	16,211	-0.05%
2023/02/09	1	32.10	0	0.00	32.10	1	16,282	0.01%
2023/02/08	13.1	32.12	1.3	32.37	32.15	11.8	16,434	0.07%
2023/02/07	2.2	32.30	0.7	32.31	32.25	1.5	16,442	0.01%
2023/02/06	1.2	32.37	2	32.25	32.10	-0.8	16,602	0.00%
2023/02/03	1.7	32.54	2	32.55	32.45	-0.3	16,761	0.00%
2023/02/02	4.2	32.49	0	32.60	32.85	4.1	16,812	0.02%
2023/02/01	1.3	32.00	0	0.00	32.60	1.3	16,658	0.01%
2023/01/31	4.8	32.15	2	32.00	31.95	2.8	16,717	0.02%
2023/01/30	2	32.35	16.1	33.06	32.60	-14.1	16,634	-0.08%
2023/01/17	9.1	31.92	0	0.00	32.00	9.1	16,306	0.06%
2023/01/16	3.6	31.94	5	31.97	32.00	-1.4	16,381	-0.01%
2023/01/13	2.1	31.75	0	0.00	31.65	2.1	16,508	0.01%
2023/01/12	1.5	31.50	1	31.40	31.45	0.5	16,953	0.00%
2023/01/11	2.1	31.51	1	31.60	31.45	1.1	17,110	0.01%
2023/01/10	3.2	31.56	0	0.00	31.75	3.2	17,218	0.02%
2023/01/09	0	31.50	5	31.47	31.70	-5	17,325	-0.03%
2023/01/06	1	30.85	1	31.00	30.95	0	17,451	0.00%
2023/01/05	0.1	30.95	28.2	30.87	31.10	-28.1	17,784	-0.16%
2023/01/04	0.4	30.56	0	0.00	30.40	0.4	17,687	0.00%
2023/01/03	7	30.17	0.2	30.40	30.50	6.8	17,997	0.04%
2022/12/30	0.2	30.60	6.1	30.62	30.35	-5.9	18,034	-0.03%
2022/12/29	9.3	30.17	6	30.23	30.25	3.3	18,080	0.02%
2022/12/28	2	30.55	0	0.00	30.50	2	18,140	0.01%
2022/12/26	1	30.50	0	0.00	30.70	1	18,666	0.01%
2022/12/23	8.4	30.48	0	0.00	30.55	8.4	19,127	0.04%
2022/12/22	1.1	30.66	0	0.00	30.85	1.1	19,547	0.01%
2022/12/21	1	30.50	0	0.00	30.50	1	20,038	0.00%
2022/12/20	12.2	30.44	0	0.00	30.65	12.2	20,406	0.06%
2022/12/19	10.4	30.57	0	0.00	30.65	10.4	20,429	0.05%
2022/12/16	7	30.80	0	0.00	30.80	7	20,388	0.03%
2022/12/15	3	31.10	2	31.18	31.15	1	20,411	0.00%
2022/12/14	0	0.00	12	31.29	31.20	-12	20,514	-0.06%
2022/12/13	6.5	30.80	0	0.00	30.80	6.5	20,352	0.03%
2022/12/12	1	31.05	0	0.00	31.15	1	20,133	0.01%
2022/12/09	1	31.20	1	31.15	31.15	0	20,470	0.00%
2022/12/08	7.5	30.75	0	0.00	31.10	7.5	20,527	0.04%
2022/12/07	1.2	31.02	0	0.00	30.95	1.2	20,524	0.01%
2022/12/06	9.6	30.94	0	0.00	30.95	9.6	20,487	0.05%
2022/12/05	5	31.07	0.1	31.25	31.05	4.9	20,419	0.02%
2022/12/02	11.1	31.13	0.2	31.40	31.10	10.9	20,398	0.05%
2022/12/01	12.3	31.61	0	0.00	31.55	12.3	20,356	0.06%
2022/11/30	5.1	31.54	2.6	31.79	32.00	2.5	20,110	0.01%
2022/11/29	1.1	31.30	2.4	31.39	31.50	-1.3	19,455	-0.01%
2022/11/28	9	30.76	0	0.00	30.95	9	19,341	0.05%
2022/11/25	4.2	31.38	2	31.30	31.35	2.2	19,307	0.01%
2022/11/24	1	31.30	12	31.39	31.65	-11	19,324	-0.06%
2022/11/23	1	31.20	1.2	31.11	31.10	-0.2	19,207	0.00%
2022/11/22	0	0.00	10.1	30.64	30.90	-10.1	19,133	-0.05%
2022/11/21	3.1	30.39	10.1	30.52	30.55	-7	19,065	-0.04%
2022/11/18	20	30.16	0	0.00	30.20	20	19,009	0.11%
2022/11/17	69.7	30.74	0	0.00	30.85	69.7	18,811	0.37%
2022/11/16	6.1	30.94	0	0.00	30.85	6.1	18,830	0.03%
2022/11/15	5.5	31.11	0	0.00	31.15	5.5	18,676	0.03%
2022/11/14	4.1	31.24	7.3	31.22	31.30	-3.2	18,526	-0.02%
2022/11/11	1	30.74	9.1	30.83	30.85	-8.1	18,307	-0.04%
2022/11/10	8.2	30.15	0	0.00	30.00	8.2	18,057	0.05%
2022/11/09	5.1	30.53	1.1	30.47	30.50	4	18,077	0.02%
2022/11/08	11	30.14	4.1	30.35	30.40	6.9	18,099	0.04%
2022/11/07	1.5	29.85	10	30.10	30.20	-8.5	18,153	-0.05%
2022/11/04	0	0.00	6.2	29.01	29.55	-6.2	18,558	-0.03%
2022/11/03	7.4	29.13	2	29.20	29.10	5.4	19,100	0.03%
2022/11/02	4.2	29.44	0	0.00	29.35	4.2	19,330	0.02%
2022/11/01	11.5	29.83	0	0.00	29.75	11.5	19,212	0.06%
2022/10/31	0	0.00	10.6	30.20	29.90	-10.6	19,108	-0.06%
2022/10/28	6	29.75	1	29.80	29.80	5	19,148	0.03%
2022/10/27	6.4	29.94	2.1	30.26	29.70	4.3	19,203	0.02%
2022/10/26	6	30.11	5.2	30.17	30.15	0.8	19,123	0.00%
2022/10/25	5	29.52	0.2	29.95	29.95	4.8	18,971	0.03%
2022/10/24	0.3	29.70	1	29.70	29.60	-0.7	18,984	0.00%
2022/10/21	2.1	29.70	0.2	29.62	29.70	1.9	18,949	0.01%
2022/10/20	5.5	28.66	3.4	28.71	29.20	2.1	18,830	0.01%
2022/10/19	17.4	29.09	0	0.00	29.00	17.4	18,464	0.09%
2022/10/18	1	29.45	3.1	29.30	29.70	-2.1	18,376	-0.01%
2022/10/17	0.9	29.29	10.1	29.10	29.25	-9.2	18,298	-0.05%
2022/10/14	22.2	29.59	0	0.00	29.40	22.2	18,135	0.12%
2022/10/13	12.4	29.83	1	29.75	29.75	11.4	17,917	0.06%
2022/10/12	30.6	30.10	2	30.20	30.25	28.6	17,555	0.16%
2022/10/11	12.4	30.11	0.3	30.25	30.05	12.1	17,569	0.07%
2022/10/07	7	31.06	8	31.15	31.00	-1	17,288	-0.01%
2022/10/06	9.9	31.17	1.1	31.20	31.35	8.8	17,249	0.05%
2022/10/05	1.2	30.94	1	30.90	30.85	0.2	17,419	0.00%
2022/10/04	7.2	30.72	0	0.00	30.70	7.2	17,385	0.04%
2022/10/03	2.3	30.73	2	30.85	30.65	0.3	17,214	0.00%
2022/09/30	3.6	31.27	0	31.60	31.15	3.5	16,923	0.02%
2022/09/29	7.1	31.59	0	0.00	31.80	7.1	16,572	0.04%
2022/09/28	8.6	31.80	0.4	32.05	31.95	8.2	16,247	0.05%
2022/09/27	23	32.69	0	0.00	32.45	23	15,819	0.15%
2022/09/26	3.1	33.34	0	0.00	33.35	3.1	15,591	0.02%
2022/09/23	2	33.85	10.8	33.88	33.90	-8.8	15,564	-0.06%
2022/09/22	7.6	33.72	0	0.00	33.65	7.6	15,719	0.05%
2022/09/21	11.6	34.31	4	34.30	34.25	7.6	15,675	0.05%
2022/09/20	0.4	34.70	0	34.65	34.45	0.4	15,555	0.00%
2022/09/19	1.7	34.60	0.2	34.75	34.45	1.5	15,640	0.01%
2022/09/16	2.9	34.43	8.9	34.72	34.50	-6	15,802	-0.04%
2022/09/15	15	34.62	1	34.55	34.55	14	15,945	0.09%
2022/09/14	5	34.79	0	0.00	34.75	5	16,493	0.03%
2022/09/13	3.1	35.05	0	0.00	35.05	3.1	17,128	0.02%
2022/09/12	0	0.00	0.1	35.45	35.55	-0.1	17,740	0.00%
2022/09/08	2	34.93	0	0.00	35.00	2	18,634	0.01%
2022/09/07	1.1	34.91	17	35.00	34.95	-15.9	18,810	-0.08%
2022/09/06	1.7	35.34	8	35.33	35.35	-6.3	19,000	-0.03%
2022/09/05	0	0.00	10	35.25	35.30	-10	19,127	-0.05%
2022/09/02	1	35.01	0	0.00	35.00	1	19,485	0.01%
2022/09/01	1.3	35.25	0	0.00	35.15	1.3	19,537	0.01%
2022/08/31	1	35.60	1.3	35.56	35.90	-0.3	19,580	0.00%
2022/08/30	5	35.28	1	35.55	35.45	4	19,466	0.02%
2022/08/29	0	0.00	2.1	35.32	35.50	-2.1	19,511	-0.01%
2022/08/26	2	35.90	9.3	35.79	35.85	-7.3	19,708	-0.04%
2022/08/25	0	0.00	7.2	35.51	35.55	-7.2	19,814	-0.04%
2022/08/24	3	35.21	0	0.00	35.10	3	19,915	0.02%
2022/08/23	7.4	35.32	0	0.00	35.20	7.4	20,507	0.04%
2022/08/22	0	0.00	16	35.89	35.80	-16	20,648	-0.08%
2022/08/19	3	35.78	0	0.00	35.80	3	20,714	0.01%
2022/08/18	1	35.95	30	36.00	36.05	-29	20,785	-0.14%
2022/08/17	8.1	35.66	2	35.75	35.75	6.1	20,909	0.03%
2022/08/16	10	35.83	11.1	35.70	35.80	-1.1	20,895	-0.01%
2022/08/15	4.2	35.59	11	35.70	35.60	-6.8	21,009	-0.03%
2022/08/12	1.1	35.71	2	35.70	35.70	-0.9	21,088	0.00%
2022/08/11	12.7	35.71	47.5	35.86	35.80	-34.8	21,153	-0.16%
2022/08/10	45.4	37.06	27	37.13	37.20	18.4	20,871	0.09%
2022/08/09	17.4	36.61	33	36.77	36.90	-15.6	20,432	-0.08%
2022/08/08	45.1	35.89	4	35.91	36.00	41.1	20,328	0.20%
2022/08/04	7	35.77	0	0.00	35.65	7	20,844	0.03%
2022/08/03	6	35.45	1.4	35.55	35.60	4.6	20,975	0.02%
2022/08/02	2	35.33	3	35.42	35.70	-1	21,221	0.00%
2022/08/01	2	35.35	0	0.00	35.55	2	21,482	0.01%
2022/07/29	2	35.85	2	35.45	35.40	0	21,867	0.00%
2022/07/28	1	35.60	5	35.25	35.60	-4	22,055	-0.02%
2022/07/27	5	35.10	4	34.84	35.15	1	22,041	0.00%
2022/07/26	3	34.63	0.1	34.70	34.60	2.9	22,016	0.01%
2022/07/25	5.2	34.50	0.1	34.70	34.45	5.1	22,072	0.02%
2022/07/22	1.1	34.88	0	0.00	34.90	1.1	22,258	0.00%
2022/07/21	1	34.00	6	34.27	34.45	-5	22,434	-0.02%
2022/07/20	13.5	34.40	2.1	34.61	34.15	11.4	22,622	0.05%
2022/07/18	3	34.18	0	0.00	34.15	3	23,120	0.01%
2022/07/15	7	34.04	4	34.10	33.90	3	23,350	0.01%
2022/07/14	10	34.64	0	0.00	34.55	10	23,643	0.04%
2022/07/13	19.2	34.64	66	34.78	34.85	-46.8	23,883	-0.20%
2022/07/12	66	33.59	4	33.73	33.45	62	24,119	0.26%
2022/07/11	6	34.46	0	0.00	34.30	6	24,310	0.02%
2022/07/08	1	35.15	0	0.00	35.05	1	24,688	0.00%
2022/07/07	3	35.20	7	35.09	35.15	-4	24,896	-0.02%
2022/07/06	0	0.00	2.8	35.33	35.20	-2.8	24,949	-0.01%
2022/07/04	0	0.00	0.5	35.60	35.75	-0.5	25,235	0.00%
2022/07/01	1.3	35.35	2.1	35.32	35.25	-0.8	25,807	0.00%
2022/06/30	2	35.38	0	0.00	35.30	2	25,991	0.01%
2022/06/29	9.1	35.65	0	0.00	35.70	9.1	26,007	0.03%
2022/06/28	0	0.00	5.3	36.30	36.35	-5.3	26,076	-0.02%
2022/06/27	3	36.47	1.5	36.50	36.20	1.5	26,224	0.01%
2022/06/24	1	36.00	0	0.00	36.15	1	26,116	0.00%
2022/06/23	1	35.20	2.1	35.40	35.35	-1.1	26,141	0.00%
2022/06/22	5.4	35.48	3.1	35.95	35.40	2.3	25,980	0.01%
2022/06/21	1.1	35.90	11.1	35.89	35.60	-10	25,464	-0.04%
2022/06/20	13	35.06	1.1	35.56	34.60	11.9	25,138	0.05%
2022/06/17	20.4	35.51	33	35.50	35.30	-12.6	24,571	-0.05%
2022/06/16	1	36.20	55.1	36.50	36.15	-54.1	23,715	-0.23%
2022/06/15	13.1	36.21	0	0.00	36.20	13.1	23,985	0.05%
2022/06/14	1.4	36.45	4.8	36.67	36.90	-3.4	24,039	-0.01%
2022/06/13	15	35.88	0.3	36.50	36.50	14.7	24,410	0.06%
2022/06/10	1	37.00	0.2	36.95	37.10	0.8	24,131	0.00%
2022/06/09	45.4	37.12	1.1	37.16	37.15	44.3	24,116	0.18%
2022/06/08	0.1	37.75	0.2	37.75	37.70	-0.1	23,909	0.00%
2022/06/07	0	0.00	10	37.65	37.70	-10	24,006	-0.04%
2022/06/06	21	37.67	9	37.52	37.80	12	23,969	0.05%
2022/06/02	10.1	37.65	4	37.85	37.90	6.1	24,002	0.03%
2022/06/01	23	38.25	0	0.00	38.20	23	24,290	0.09%
2022/05/31	2	38.05	4	37.85	38.75	-2	24,270	-0.01%
2022/05/30	58.2	38.10	51.2	38.04	38.45	7	23,672	0.03%
2022/05/27	1	37.90	11	37.90	37.95	-10	23,513	-0.04%
2022/05/26	4.5	37.46	0	0.00	37.30	4.5	23,592	0.02%
2022/05/25	5.2	37.40	32	37.30	37.60	-26.8	23,940	-0.11%
2022/05/24	2.2	37.41	2	37.25	37.20	0.2	24,068	0.00%
2022/05/23	8.2	37.32	2	37.08	37.20	6.2	24,135	0.03%
2022/05/20	1.5	36.84	1	36.85	37.10	0.5	24,334	0.00%
2022/05/19	2	36.65	1	36.75	36.60	1	24,357	0.00%
2022/05/18	22	36.54	203	37.49	37.50	-181	24,200	-0.75%	大賣/鉅額交易
2022/05/17	208.3	36.55	7	36.54	36.45	201.3	24,032	0.84%	大買/鉅額交易
2022/05/16	27.8	36.93	26	36.62	36.90	1.8	23,972	0.01%
2022/05/13	6.1	36.89	3	36.75	36.95	3.1	23,752	0.01%
2022/05/12	9	37.37	69.1	37.14	37.00	-60.1	23,630	-0.25%
2022/05/11	7.2	38.20	22.8	38.15	38.35	-15.6	23,358	-0.07%
2022/05/10	4.1	37.86	18	38.05	38.20	-13.9	23,272	-0.06%
2022/05/09	24	38.17	12.2	38.47	38.00	11.9	23,158	0.05%
2022/05/06	7.1	39.07	5.6	39.24	39.35	1.5	23,304	0.01%
2022/05/05	40.2	39.99	1	40.85	39.85	39.2	23,268	0.17%
2022/05/04	3.3	40.87	42.4	40.83	40.85	-39.1	22,935	-0.17%
2022/05/03	9	40.89	10.5	41.06	40.85	-1.5	23,115	-0.01%
2022/04/29	2	41.58	2.2	41.27	41.60	-0.2	23,151	0.00%
2022/04/28	16.6	41.06	1	41.00	41.00	15.6	23,189	0.07%
2022/04/27	3.1	41.78	4	41.75	41.60	-1	22,990	0.00%
2022/04/26	5.1	41.45	8.1	41.95	41.95	-2.9	22,892	-0.01%
2022/04/25	2	41.68	0.5	41.65	41.55	1.5	22,814	0.01%
2022/04/22	3	40.78	10.5	40.83	41.55	-7.5	22,680	-0.03%
2022/04/21	8.8	41.09	20.5	40.85	41.00	-11.7	22,660	-0.05%
2022/04/20	8.1	41.25	8.9	41.43	41.75	-0.9	22,756	0.00%
2022/04/19	8.2	41.63	24	41.90	41.50	-15.8	22,593	-0.07%
2022/04/18	6.7	41.59	6.3	41.76	41.90	0.5	22,623	0.00%
2022/04/15	7	43.05	11.6	43.09	42.85	-4.6	22,231	-0.02%
2022/04/14	15.5	43.37	15.4	44.20	43.10	0.1	22,188	0.00%
2022/04/13	2.5	44.55	26.1	44.87	44.95	-23.5	21,917	-0.11%
2022/04/12	0.3	44.48	1.4	44.42	44.45	-1.2	21,815	-0.01%
2022/04/11	0.3	44.65	15.1	44.68	44.65	-14.8	21,804	-0.07%
2022/04/08	1.8	44.07	12.2	44.18	44.35	-10.4	21,693	-0.05%
2022/04/07	17.2	44.83	13.2	44.51	44.10	4	21,521	0.02%
2022/04/06	2	43.23	6.3	43.43	44.05	-4.3	20,847	-0.02%
2022/04/01	0	0.00	17	42.99	43.10	-17	20,525	-0.08%
2022/03/31	0	42.65	36.2	42.80	42.90	-36.2	20,361	-0.18%
2022/03/30	0.1	42.00	1.5	42.24	42.25	-1.4	20,140	-0.01%
2022/03/29	7	42.19	3	42.07	42.00	4	20,062	0.02%
2022/03/28	8	42.16	24.3	41.82	42.40	-16.3	20,106	-0.08%
2022/03/25	16.3	41.98	115	41.72	42.20	-98.7	20,005	-0.49%	大賣/
2022/03/24	3.6	42.37	28	42.22	42.25	-24.4	19,863	-0.12%
2022/03/23	9	42.19	5.5	42.16	42.35	3.6	20,104	0.02%
2022/03/22	156	40.90	20.1	40.93	41.15	135.9	19,934	0.68%	大買/鉅額交易
2022/03/21	3.1	40.48	4.9	40.55	40.60	-1.8	19,757	-0.01%
2022/03/18	69.2	40.43	26.6	40.51	40.45	42.6	19,688	0.22%
2022/03/17	18.2	39.86	33	40.00	40.05	-14.8	19,291	-0.08%
2022/03/16	11.4	39.23	9.2	39.05	39.50	2.2	19,042	0.01%
2022/03/15	1	38.40	10	38.48	38.60	-9	18,592	-0.05%
2022/03/14	0	0.00	20.2	38.45	38.50	-20.2	18,718	-0.11%
2022/03/11	3.2	37.95	10	38.01	37.95	-6.8	18,809	-0.04%
2022/03/10	1.1	37.73	33.1	37.99	38.25	-32	18,971	-0.17%
2022/03/09	3	37.50	3.6	37.45	37.40	-0.6	18,913	0.00%
2022/03/08	20.8	37.38	9.3	37.44	37.35	11.6	18,855	0.06%
2022/03/07	10.3	37.23	13.3	37.60	37.65	-3	18,541	-0.02%
2022/03/04	2	37.88	14.2	37.86	38.00	-12.2	18,838	-0.06%
2022/03/03	25	38.04	5	38.00	38.10	20	18,849	0.11%
2022/03/02	1	37.95	0	38.10	38.10	1	19,001	0.01%
2022/03/01	13	38.09	3.1	38.18	38.20	10	18,897	0.05%
2022/02/25	3.2	37.39	1	37.50	37.60	2.2	18,700	0.01%
2022/02/24	33.4	37.60	4	37.74	37.70	29.4	18,282	0.16%
2022/02/23	1.1	37.61	1.6	37.99	38.05	-0.5	18,069	0.00%
2022/02/22	44.7	37.45	26	37.40	37.60	18.7	17,974	0.10%
2022/02/21	20.4	37.76	1.5	38.03	38.00	18.9	17,683	0.11%
2022/02/18	63.1	38.10	0	0.00	38.10	63.1	17,511	0.36%
2022/02/17	5	38.23	0.1	38.40	38.40	4.9	17,574	0.03%
2022/02/16	19	38.20	5.3	38.30	38.20	13.7	17,532	0.08%
2022/02/15	6.3	38.12	1.3	38.15	38.10	5	17,393	0.03%
2022/02/14	40.2	38.21	1	38.20	38.45	39.2	17,356	0.23%
2022/02/11	2.2	38.50	4.2	38.69	38.80	-2	17,366	-0.01%
2022/02/10	10.1	38.31	10.1	38.49	38.70	0	17,302	0.00%
2022/02/09	9.1	38.87	0	0.00	38.80	9.1	17,119	0.05%
2022/02/08	8.6	38.45	8.4	38.73	38.95	0.2	16,979	0.00%
2022/02/07	33	37.68	51.2	37.39	38.00	-18.2	16,457	-0.11%
2022/01/26	10.1	36.90	6.4	36.91	36.95	3.8	16,120	0.02%
2022/01/25	28	36.37	7	36.61	36.90	21	16,116	0.13%
2022/01/24	6.6	36.82	24	36.53	36.90	-17.4	15,849	-0.11%
2022/01/21	6	36.60	8.6	36.66	36.85	-2.6	15,865	-0.02%
2022/01/20	10	36.90	14	36.91	36.95	-4	15,661	-0.03%
2022/01/19	2.3	37.06	0	0.00	37.00	2.3	15,589	0.01%
2022/01/18	3.1	36.90	13.3	37.29	37.25	-10.2	15,666	-0.07%
2022/01/17	4.5	37.04	5	37.15	37.05	-0.5	15,532	0.00%
2022/01/14	7.6	37.27	4	37.30	37.45	3.6	15,445	0.02%
2022/01/13	4.1	37.37	304.4	37.53	37.85	-300.4	15,365	-1.95%	大賣/鉅額交易
2022/01/12	3.5	36.82	22	36.91	37.00	-18.5	14,982	-0.12%
2022/01/11	6	36.33	26.4	36.52	37.00	-20.4	14,812	-0.14%
2022/01/10	10.1	35.98	0	0.00	36.15	10.1	14,715	0.07%
2022/01/07	16.1	36.27	1.3	36.26	36.20	14.8	14,676	0.10%
2022/01/06	5	35.71	3.3	35.98	36.00	1.7	14,480	0.01%
2022/01/05	8	35.37	0.4	35.45	35.55	7.6	14,401	0.05%
2022/01/04	4	35.39	96	35.38	35.55	-92	14,513	-0.63%
2022/01/03	50	35.34	1	35.55	35.35	49	14,429	0.34%
2021/12/30	3	35.58	9.7	35.56	35.55	-6.7	14,371	-0.05%
2021/12/29	5	35.68	5	35.65	35.60	0	14,475	0.00%
2021/12/28	3.1	35.50	13.3	35.60	35.60	-10.2	14,534	-0.07%
2021/12/27	1	35.35	7	35.45	35.60	-6	14,543	-0.04%
2021/12/24	4.1	35.42	3	35.45	35.50	1.1	14,759	0.01%
2021/12/23	3	35.48	0	0.00	35.50	3	14,804	0.02%
2021/12/21	7	35.78	1	35.75	35.75	6	14,792	0.04%
2021/12/20	6	35.76	5	35.70	36.00	1	14,718	0.01%
2021/12/17	0	0.00	13.1	35.90	35.90	-13.1	14,516	-0.09%
2021/12/16	6	35.23	30	35.33	35.60	-24	14,226	-0.17%
2021/12/15	1.4	35.31	0	0.00	35.20	1.4	14,286	0.01%
2021/12/14	18	35.17	1	35.15	35.40	17	14,568	0.12%
2021/12/13	5	35.53	7	35.53	35.50	-2	14,534	-0.01%
2021/12/10	6.1	35.60	7.9	35.48	35.65	-1.9	14,470	-0.01%
2021/12/09	1	35.00	2	35.30	35.30	-1	14,411	-0.01%
2021/12/08	1.1	35.00	2	35.20	35.20	-0.9	14,402	-0.01%
2021/12/07	0	0.00	13	34.88	35.10	-13	14,249	-0.09%
2021/12/06	0.1	34.50	10.4	34.49	34.60	-10.3	14,035	-0.07%
2021/12/03	1	34.20	0	0.00	34.15	1	13,963	0.01%
2021/12/02	1.1	33.88	0	0.00	34.25	1.1	13,859	0.01%
2021/12/01	2	33.95	3	34.13	34.15	-1	13,857	-0.01%
2021/11/30	7	33.72	2	33.70	34.20	5	14,025	0.04%
2021/11/29	8	33.84	95	33.90	33.90	-87	13,373	-0.65%
2021/11/26	12.1	33.96	5	34.05	33.90	7.1	13,316	0.05%
2021/11/25	1	34.10	0	0.00	34.50	1	13,369	0.01%
2021/11/24	12.3	34.43	5	34.10	34.35	7.3	13,445	0.05%
2021/11/23	1	34.10	29	34.10	34.10	-28	13,526	-0.21%
2021/11/22	5	34.20	0	0.00	34.15	5	13,527	0.04%
2021/11/19	1	34.50	1	34.65	34.65	0	13,484	0.00%
2021/11/18	1	34.65	3.9	34.63	34.70	-2.9	13,414	-0.02%
2021/11/17	5	34.15	5	34.15	34.20	0	13,571	0.00%
2021/11/16	5	33.97	21	33.97	34.20	-16	13,654	-0.12%
2021/11/15	1	33.90	86	33.94	33.95	-85	13,736	-0.62%
2021/11/12	0	0.00	3	33.83	33.90	-3	13,847	-0.02%
2021/11/11	7	33.76	0.6	33.90	33.80	6.4	14,108	0.05%
2021/11/10	1	33.85	34	33.98	34.00	-33	14,362	-0.23%
2021/11/08	8.3	33.52	0	0.00	33.60	8.3	15,869	0.05%
2021/11/05	0.3	33.45	3.6	33.57	33.70	-3.3	16,463	-0.02%
2021/11/04	22	33.40	3	33.38	33.45	19	16,617	0.11%
2021/11/03	1	33.20	4	33.34	33.40	-3	16,839	-0.02%
2021/11/02	0.7	33.30	0	0.00	33.30	0.7	17,037	0.00%
2021/11/01	2	33.30	3	33.30	33.30	-1	17,036	-0.01%
2021/10/29	3	33.05	1	33.25	33.40	2	17,140	0.01%
2021/10/28	1	33.30	0	0.00	33.40	1	17,210	0.01%
2021/10/27	0	33.40	2	33.35	33.35	-2	17,331	-0.01%
2021/10/26	5.1	33.40	7.1	33.40	33.45	-2	17,520	-0.01%
2021/10/25	2	33.05	0	0.00	33.10	2	17,345	0.01%
2021/10/22	0	0.00	5	33.04	33.05	-5	17,462	-0.03%
2021/10/21	7	32.96	15	32.97	32.95	-8	17,366	-0.05%
2021/10/20	3	32.80	50	32.90	32.90	-47	17,206	-0.27%
2021/10/19	12.5	32.81	11.4	32.80	32.75	1.2	17,208	0.01%
2021/10/18	0	0.00	8	32.66	32.95	-8	17,240	-0.05%
2021/10/15	5	32.35	24	32.31	32.50	-19	17,178	-0.11%
2021/10/13	0	0.00	15	32.45	32.50	-15	17,222	-0.09%
2021/10/12	12	32.02	22	32.24	32.45	-10	17,261	-0.06%
2021/10/08	2	32.23	100	32.20	32.25	-98	17,140	-0.57%
2021/10/07	0	0.00	40.2	32.44	32.40	-40.2	17,250	-0.23%
2021/10/06	4	32.01	30	32.25	32.25	-26	17,271	-0.15%
2021/10/05	7	32.04	0	0.00	32.05	7	17,257	0.04%
2021/10/04	0	0.00	0.1	32.10	32.10	-0.1	17,264	0.00%
2021/10/01	69	31.90	4	31.85	32.05	65	17,277	0.38%
2021/09/30	3	32.12	19	32.10	32.05	-16	17,102	-0.09%
2021/09/29	36.2	32.06	5	32.05	32.05	31.2	17,088	0.18%
2021/09/28	5	32.15	2	32.30	32.40	3	16,926	0.02%
2021/09/27	0	0.00	2	32.40	32.35	-2	16,971	-0.01%
2021/09/24	7.1	32.35	0	0.00	32.40	7.1	17,017	0.04%
2021/09/23	2	32.25	10	32.26	32.40	-8	17,042	-0.05%
2021/09/22	9.1	31.97	10	32.10	32.10	-0.9	17,109	-0.01%
2021/09/16	2	32.35	0	0.00	32.35	2	16,641	0.01%
2021/09/15	1	32.50	0	0.00	32.35	1	16,725	0.01%
2021/09/14	1.2	32.42	2	32.50	32.50	-0.8	16,823	0.00%
2021/09/13	6	32.20	0	0.00	32.30	6	16,868	0.04%
2021/09/10	4	32.28	0	0.00	32.45	4	17,008	0.02%
2021/09/09	5.3	32.26	0	0.00	32.30	5.3	17,295	0.03%
2021/09/08	1	32.25	8.3	32.35	32.50	-7.3	17,339	-0.04%
2021/09/07	0.3	32.52	4	32.40	32.45	-3.7	17,478	-0.02%
2021/09/06	5	32.54	1	32.55	32.50	4	17,514	0.02%
2021/09/03	0	0.00	6	32.43	32.55	-6	17,499	-0.03%
2021/09/02	53.1	32.09	27	32.20	32.10	26.1	17,474	0.15%
2021/09/01	13	32.55	1.1	32.55	32.55	11.9	17,573	0.07%
2021/08/31	1	32.25	1.2	32.44	32.80	-0.2	17,556	0.00%
2021/08/30	0.4	32.10	3	32.00	32.45	-2.6	17,459	-0.01%
2021/08/27	2.3	31.93	0	0.00	32.00	2.3	17,403	0.01%
2021/08/26	3	31.40	0	0.00	31.45	3	17,412	0.02%
2021/08/25	6	31.32	0	0.00	31.45	6	17,546	0.03%
2021/08/24	8	31.24	1	31.15	31.35	7	17,544	0.04%
2021/08/23	29.3	31.15	1	31.40	31.05	28.3	17,640	0.16%
2021/08/20	2	31.35	11	31.49	31.45	-9	17,588	-0.05%
2021/08/19	12	31.32	0	0.00	31.30	12	18,782	0.06%
2021/08/18	12	31.37	3	31.40	31.45	9	18,614	0.05%
2021/08/17	8.2	31.17	10	31.15	31.45	-1.8	18,568	-0.01%
2021/08/16	57	30.95	2	31.05	31.05	55	18,418	0.30%
2021/08/13	16	30.87	9.4	30.93	31.05	6.6	18,336	0.04%
2021/08/12	162.7	30.78	7	30.84	30.70	155.7	18,211	0.86%	大買/鉅額交易
2021/08/11	4	33.04	2	33.08	33.05	2	16,812	0.01%
2021/08/10	5	33.07	9	33.02	33.05	-4	16,424	-0.02%
2021/08/09	10.5	33.10	42	33.16	33.20	-31.5	16,576	-0.19%
2021/08/06	0	0.00	7	33.21	33.20	-7	16,638	-0.04%
2021/08/05	1	33.05	1	33.10	33.15	0	16,933	0.00%
2021/08/04	3	33.05	1	33.10	33.15	2	17,814	0.01%
2021/08/03	0.3	33.10	7	33.06	33.10	-6.7	18,045	-0.04%
2021/08/02	0	0.00	7	33.04	33.00	-7	18,285	-0.04%
2021/07/30	18	32.99	10	33.00	33.10	8	18,291	0.04%
2021/07/29	5	33.00	5	33.04	33.10	0	18,240	0.00%
2021/07/28	2.2	32.85	35	32.96	33.00	-32.8	18,372	-0.18%
2021/07/27	0.2	33.00	12	33.01	33.05	-11.8	18,538	-0.06%
2021/07/26	1	32.95	1	33.00	33.00	0	18,744	0.00%
2021/07/23	0	33.05	1	33.05	33.10	-1	18,947	-0.01%
2021/07/22	0	0.00	1	33.05	33.05	-1	19,057	-0.01%
2021/07/21	2	32.85	1	32.85	32.90	1	19,085	0.01%
2021/07/20	5	32.83	0	0.00	32.80	5	19,171	0.03%
2021/07/19	1.1	32.81	14.6	33.00	33.10	-13.5	19,220	-0.07%
2021/07/16	302	32.90	16	32.93	33.00	286	19,269	1.48%	大買/鉅額交易
2021/07/15	3	32.80	4.1	32.82	32.85	-1.1	19,247	-0.01%
2021/07/14	0.1	32.90	2	32.95	32.95	-1.9	19,311	-0.01%
2021/07/13	2	32.90	4	32.90	32.95	-2	19,513	-0.01%
2021/07/12	1	32.80	3	32.85	32.80	-2	19,630	-0.01%
2021/07/09	3	32.58	4	32.60	32.90	-1	19,566	-0.01%
2021/07/08	1.4	32.69	0	0.00	32.80	1.4	19,595	0.01%
2021/07/07	2	32.63	1.6	32.77	32.80	0.5	19,619	0.00%
2021/07/06	0.2	32.85	1	32.85	32.85	-0.8	19,628	0.00%
2021/07/05	1	32.60	2	32.65	32.75	-1	19,692	-0.01%
2021/07/02	6.3	32.57	4.1	32.58	32.55	2.2	19,697	0.01%
2021/07/01	10	32.59	1	32.65	32.65	9	19,794	0.05%
2021/06/30	1	32.55	0	0.00	32.85	1	19,828	0.01%
2021/06/29	1	32.65	0	0.00	32.55	1	19,923	0.01%
2021/06/28	7	32.78	1	32.80	32.75	6	19,955	0.03%
2021/06/25	3	32.85	2.5	32.90	32.90	0.5	20,020	0.00%
2021/06/24	7.1	32.66	0	0.00	32.60	7.1	20,068	0.04%
2021/06/23	0	0.00	1	32.80	32.75	-1	20,104	0.00%
2021/06/22	6	32.54	1	32.65	32.50	5	20,037	0.02%
2021/06/21	13.1	32.51	0	0.00	32.50	13.1	20,002	0.07%
2021/06/18	0.1	32.90	1.5	32.77	32.75	-1.4	19,936	-0.01%
2021/06/17	3	32.87	0	0.00	32.90	3	19,727	0.02%
2021/06/16	2	32.73	15	32.83	33.00	-13	20,206	-0.06%
2021/06/15	0	0.00	1.3	32.81	32.75	-1.3	20,264	-0.01%
2021/06/10	2	32.88	428.4	33.09	33.10	-426.4	20,815	-2.05%	大賣/鉅額交易
2021/06/09	1	32.75	602	32.92	32.95	-601	20,929	-2.87%	大賣/鉅額交易
2021/06/08	0	0.00	4	33.15	33.10	-4	20,863	-0.02%
2021/06/07	0.2	33.10	13	33.09	33.10	-12.8	21,359	-0.06%
2021/06/04	0	0.00	5.1	33.00	33.00	-5.1	21,510	-0.02%
2021/06/03	1	33.00	2	33.00	33.00	-1	22,265	0.00%
2021/06/02	3.1	33.00	20	33.05	33.15	-16.9	22,516	-0.07%
2021/06/01	500	32.97	0	0.00	33.00	500	22,540	2.22%	大買/鉅額交易
2021/05/31	305.5	33.05	1	33.05	33.10	304.5	22,750	1.34%	大買/鉅額交易
2021/05/28	204.4	32.95	6	33.00	33.10	198.4	22,825	0.87%	大買/鉅額交易
2021/05/27	5	32.50	40.9	32.83	33.20	-35.9	22,860	-0.16%
2021/05/26	3	32.70	13	32.75	32.75	-10	22,117	-0.05%
2021/05/25	3	32.80	9	32.80	32.70	-6	22,351	-0.03%
2021/05/24	0.1	32.60	23	32.63	32.60	-23	22,629	-0.10%
2021/05/21	0	0.00	3	32.43	32.50	-3	22,754	-0.01%
2021/05/20	2.1	31.98	13.1	31.98	32.10	-11	22,754	-0.05%
2021/05/19	3	32.05	26	32.06	32.10	-23	22,779	-0.10%
2021/05/18	2	31.90	7	31.79	32.00	-5	22,779	-0.02%
2021/05/17	49.2	31.08	41	31.32	31.10	8.2	23,242	0.04%
2021/05/14	16	31.58	98	31.60	31.70	-82	23,015	-0.36%
2021/05/13	35.2	31.42	19	31.53	31.40	16.2	22,822	0.07%
2021/05/12	19.5	31.42	45	31.82	31.35	-25.5	22,400	-0.11%
2021/05/11	26.3	32.83	23	32.81	32.45	3.3	21,610	0.02%
2021/05/10	12.2	32.95	26	32.91	33.00	-13.8	21,379	-0.06%
2021/05/07	1	32.55	12	32.56	32.60	-11	21,463	-0.05%
2021/05/06	3	32.12	13.5	32.25	32.35	-10.5	21,690	-0.05%
2021/05/05	14.1	32.04	10	32.10	32.05	4.1	21,653	0.02%
2021/05/04	15.2	32.20	36	32.26	32.10	-20.8	21,666	-0.10%
2021/05/03	41	32.59	13	32.61	32.45	28	21,595	0.13%
2021/04/29	0	0.00	54	32.72	32.65	-54	21,595	-0.25%
2021/04/28	15.1	32.42	36	32.48	32.60	-20.9	21,534	-0.10%
2021/04/27	5.3	32.50	7	32.57	32.60	-1.7	21,879	-0.01%
2021/04/26	1.2	32.46	15.1	32.42	32.60	-13.9	21,884	-0.06%
2021/04/23	5.6	32.17	15.2	32.23	32.25	-9.6	21,909	-0.04%
2021/04/22	6.2	32.25	9	32.35	32.35	-2.8	22,079	-0.01%
2021/04/21	26.4	32.33	10	32.34	32.30	16.3	22,100	0.07%
2021/04/20	4	32.46	29	32.47	32.55	-25	22,124	-0.11%
2021/04/19	4	32.35	20.5	32.41	32.45	-16.5	22,066	-0.07%
2021/04/16	51.5	32.02	29.8	32.00	32.05	21.7	21,903	0.10%
2021/04/15	0	0.00	1	31.90	31.90	-1	22,220	0.00%
2021/04/14	0	0.00	18	31.87	31.90	-18	22,428	-0.08%
2021/04/13	26.8	31.85	11	31.87	31.85	15.8	22,576	0.07%
2021/04/12	17.2	31.61	31	31.61	31.65	-13.8	22,591	-0.06%
2021/04/09	2.4	31.59	5	31.80	31.55	-2.7	22,695	-0.01%
2021/04/08	7.5	31.81	9	31.80	31.75	-1.5	22,730	-0.01%
2021/04/07	9.5	31.92	51.9	31.94	32.00	-42.4	22,994	-0.18%
2021/04/06	3	31.98	31	31.99	32.00	-28	22,931	-0.12%
2021/04/01	1	31.90	6.4	31.95	31.90	-5.4	22,878	-0.02%
2021/03/31	7	31.84	18	31.86	31.90	-11	22,720	-0.05%
2021/03/30	0	0.00	18	31.75	31.80	-18	22,603	-0.08%
2021/03/29	5	31.65	7.1	31.75	31.80	-2.1	22,576	-0.01%
2021/03/26	15.1	31.62	23	31.61	31.60	-8	22,619	-0.04%
2021/03/25	0	0.00	22	31.59	31.60	-22	22,670	-0.10%
2021/03/24	1	31.30	11	31.30	31.40	-10	22,776	-0.04%
2021/03/23	3	31.20	14	31.30	31.35	-11	22,833	-0.05%
2021/03/22	3	31.13	101.1	31.20	31.25	-98.1	22,895	-0.43%	大賣/
2021/03/19	25.1	31.17	65	31.23	31.05	-40	22,830	-0.17%
2021/03/18	0.5	31.40	78	31.50	31.40	-77.5	22,448	-0.35%
2021/03/17	4	31.30	76	31.31	31.45	-72	22,362	-0.32%
2021/03/16	29	31.30	10	31.27	31.35	19	22,106	0.09%
2021/03/15	7.2	30.98	23.2	31.00	31.00	-15.9	22,104	-0.07%
2021/03/12	4.1	30.70	9	30.65	30.65	-4.9	22,176	-0.02%
2021/03/11	18	30.89	40.7	30.91	30.75	-22.7	22,324	-0.10%
2021/03/10	13.1	30.52	47	30.58	30.60	-33.9	21,966	-0.15%
2021/03/09	50	30.44	61	30.45	30.60	-11	21,704	-0.05%
2021/03/08	8	29.83	31	29.88	29.90	-23	20,961	-0.11%
2021/03/05	7	29.61	6	29.65	29.70	1	20,676	0.00%
2021/03/04	33	29.46	5	29.75	29.60	28	21,324	0.13%
2021/03/03	12	29.75	13	29.79	29.75	-1	21,188	0.00%
2021/03/02	4	29.69	17.1	29.70	29.65	-13.1	21,078	-0.06%
2021/02/26	25.1	29.34	18	29.35	29.20	7.1	20,886	0.03%
2021/02/25	2	29.65	66	29.59	29.65	-64	20,367	-0.31%
2021/02/24	9	29.48	1	29.60	29.30	8	20,198	0.04%
2021/02/23	46	29.39	19	29.37	29.55	27	19,864	0.14%
2021/02/22	24	29.16	4	29.19	29.10	20	19,714	0.10%
2021/02/19	20.2	29.06	1.2	29.12	29.15	19	19,719	0.10%
2021/02/18	28	29.28	2	29.30	29.25	26	19,756	0.13%
2021/02/17	107.1	29.12	120	29.45	29.40	-13	19,819	-0.07%	大買/大賣/
2021/02/05	24	28.81	7	28.84	28.80	17	19,267	0.09%
2021/02/04	4.3	28.83	11.2	28.86	28.80	-6.9	19,237	-0.04%
2021/02/03	4.1	28.70	9	28.77	28.80	-4.9	19,714	-0.02%
2021/02/02	14	28.78	3	28.85	28.70	11	19,882	0.06%
2021/02/01	17	28.36	2	28.70	28.65	15	19,843	0.08%
2021/01/29	72	28.44	0	0.00	28.15	72	19,797	0.36%
2021/01/28	36	28.54	1	28.50	28.55	35	19,365	0.18%
2021/01/27	14	28.70	2	28.80	28.70	12	19,074	0.06%
2021/01/26	2.1	28.71	12	28.71	28.70	-9.9	19,014	-0.05%
2021/01/25	7	28.83	1.1	28.81	28.85	5.9	18,887	0.03%
2021/01/22	70.1	28.61	9	28.66	28.60	61.1	18,839	0.32%
2021/01/21	25.1	28.83	47	28.86	28.70	-21.9	18,765	-0.12%
2021/01/20	28	28.79	37	28.87	28.70	-9	18,680	-0.05%
2021/01/19	6.1	29.08	45	29.10	29.10	-38.9	18,242	-0.21%
2021/01/18	16	29.08	0	0.00	29.15	16	18,216	0.09%
2021/01/15	41.6	29.41	15	29.44	29.30	26.6	18,020	0.15%
2021/01/14	13	29.61	8	29.71	29.75	5	17,846	0.03%
2021/01/13	9	29.78	5	29.85	29.80	4	17,733	0.02%
2021/01/12	14	29.84	8.3	29.84	29.75	5.8	17,692	0.03%
2021/01/11	10	29.95	9.1	30.01	30.05	0.9	17,618	0.01%
2021/01/08	2	29.75	54	29.98	30.00	-52	17,529	-0.30%
2021/01/07	3.2	29.56	21	29.58	29.75	-17.8	17,196	-0.10%
2021/01/06	63.1	29.46	14.2	29.72	29.45	48.9	17,057	0.29%
2021/01/05	2	29.80	9	29.83	29.85	-7	16,804	-0.04%
2021/01/04	10	29.66	11	29.84	29.90	-1	16,891	-0.01%
2020/12/31	10	29.95	2	29.80	29.80	8	16,735	0.05%
2020/12/30	10	29.77	51	29.76	29.90	-41	16,621	-0.25%
2020/12/29	10	29.45	13.2	29.46	29.55	-3.2	16,444	-0.02%
2020/12/28	8	29.44	39	29.30	29.55	-31	16,548	-0.19%
2020/12/25	4	29.35	3	29.35	29.35	1	16,562	0.01%
2020/12/24	0	0.00	5	29.40	29.45	-5	16,820	-0.03%
2020/12/23	33.7	29.30	10	29.37	29.45	23.7	16,965	0.14%
2020/12/22	41	29.60	9	29.62	29.65	32	17,276	0.19%
2020/12/21	11.1	29.47	14	29.50	29.65	-2.9	17,882	-0.02%
2020/12/18	0	0.00	3	29.43	29.50	-3	18,359	-0.02%
2020/12/17	3	29.50	20	29.46	29.50	-17	18,815	-0.09%
2020/12/16	2	29.30	130	29.35	29.40	-128	19,116	-0.67%	大賣/鉅額交易
2020/12/15	31.1	28.96	3	28.98	29.05	28.1	19,420	0.14%
2020/12/14	1	29.40	12	29.35	29.30	-11	19,468	-0.06%
2020/12/11	0.3	29.10	35	29.19	29.30	-34.8	19,387	-0.18%
2020/12/10	9	28.83	18	28.81	28.80	-9	19,320	-0.05%
2020/12/09	25	28.75	29	28.81	28.75	-4	19,367	-0.02%
2020/12/08	14.6	28.69	5	28.70	28.70	9.6	19,386	0.05%
2020/12/07	28	28.99	26	28.99	29.00	2	19,258	0.01%
2020/12/04	7	29.06	1.5	29.22	29.10	5.5	19,194	0.03%
2020/12/03	5	29.11	0	0.00	29.20	5	19,139	0.03%
2020/12/02	2	29.08	1	29.20	29.20	1	19,244	0.01%
2020/12/01	4	28.98	0.1	29.00	29.15	3.9	19,683	0.02%
2020/11/30	59.7	28.90	16	28.98	28.45	43.7	19,832	0.22%
2020/11/27	11.2	29.15	2	29.20	29.10	9.2	19,444	0.05%
2020/11/26	6	29.24	5	29.26	29.30	1	19,899	0.01%
2020/11/25	3	29.33	3	29.25	29.25	0	20,048	0.00%
2020/11/24	3	29.47	0	29.40	29.30	3	20,230	0.01%
2020/11/23	6	29.61	12	29.63	29.70	-6	20,407	-0.03%
2020/11/20	2	29.55	6	29.60	29.55	-4	20,574	-0.02%
2020/11/19	22	29.55	9	29.58	29.60	13	20,887	0.06%
2020/11/18	3	29.53	33	29.55	29.65	-30	21,018	-0.14%
2020/11/17	17	29.30	39	29.30	29.45	-22	21,084	-0.10%
2020/11/16	38	29.38	5	29.28	29.45	33	21,632	0.15%
2020/11/13	20	29.18	5	29.22	29.35	15	21,736	0.07%
2020/11/12	3	29.27	11	29.22	29.20	-8	21,959	-0.04%
2020/11/11	2.2	29.35	49	29.40	29.70	-46.9	22,202	-0.21%
2020/11/10	22	28.86	9	28.91	29.00	13	22,067	0.06%
2020/11/09	12	28.69	20	28.66	28.75	-8	23,084	-0.03%
2020/11/06	4.2	28.45	20	28.50	28.50	-15.8	23,482	-0.07%
2020/11/05	2.1	28.38	22	28.38	28.40	-19.9	23,750	-0.08%
2020/11/04	2	28.15	5	28.20	28.10	-3	23,992	-0.01%
2020/11/03	16.7	28.06	4	28.09	28.10	12.7	24,295	0.05%
2020/11/02	5.2	27.79	50	27.60	27.95	-44.8	24,410	-0.18%
2020/10/30	13.3	27.51	30	27.75	27.55	-16.8	24,502	-0.07%
2020/10/29	22	27.54	1.1	27.56	27.50	20.9	24,416	0.09%
2020/10/28	6	27.67	0	0.00	27.65	6	24,577	0.02%
2020/10/27	5	27.69	0	0.00	27.70	5	24,763	0.02%
2020/10/26	10.1	27.80	105.5	27.81	27.80	-95.4	24,894	-0.38%	大賣/
2020/10/23	6	27.78	3	27.68	27.75	3	25,043	0.01%
2020/10/22	11	27.60	0	0.00	27.80	11	25,260	0.04%
2020/10/21	17	27.67	0	0.00	27.65	17	25,517	0.07%
2020/10/20	13	27.70	0	0.00	27.70	13	25,763	0.05%
2020/10/19	15.2	27.80	0	0.00	27.80	15.2	25,840	0.06%
2020/10/16	24	27.73	0	0.00	27.70	24	26,062	0.09%
2020/10/15	27	27.79	5	27.78	27.75	22	26,233	0.08%
2020/10/14	9	28.02	0	0.00	28.00	9	26,361	0.03%
2020/10/13	38.2	28.22	21.1	28.14	28.15	17.1	26,492	0.06%
2020/10/12	18	28.11	3	28.10	28.25	15	26,770	0.06%
2020/10/08	6	27.91	8	27.95	28.00	-2	26,916	-0.01%
2020/10/07	16	27.90	0	0.00	27.95	16	27,013	0.06%
2020/10/06	3	27.87	3	27.90	27.95	0	27,117	0.00%
2020/10/05	21	27.89	0	0.00	27.80	21	27,188	0.08%
2020/09/30	8.2	27.86	0	0.00	27.80	8.2	27,278	0.03%
2020/09/29	17.2	27.86	2	27.95	27.80	15.2	27,367	0.06%
2020/09/28	21	27.79	3	27.82	27.90	18	27,419	0.07%
2020/09/25	30	27.35	23	27.63	27.45	7	27,437	0.03%
2020/09/24	116	27.08	24	27.10	27.00	92	27,342	0.34%	大買/
2020/09/23	78.2	27.54	21	27.53	27.50	57.2	26,687	0.21%
2020/09/22	71	27.95	0	0.00	27.85	71	26,163	0.27%
2020/09/21	30	28.29	14	28.20	28.20	16	25,733	0.06%
2020/09/18	39	28.51	0	0.00	28.45	39	25,577	0.15%
2020/09/17	12	28.65	5	28.70	28.55	7	25,219	0.03%
2020/09/16	8.5	28.65	17	28.63	28.75	-8.5	25,209	-0.03%
2020/09/15	88	28.56	0	0.00	28.65	88	25,323	0.35%
2020/09/14	6.1	28.61	10	28.55	28.65	-3.9	25,653	-0.02%
2020/09/11	27	28.57	0	0.00	28.65	27	25,641	0.11%
2020/09/10	16	28.63	4.2	28.61	28.75	11.8	25,499	0.05%
2020/09/09	31.1	28.78	0	0.00	28.75	31.1	25,415	0.12%
2020/09/08	49.2	28.82	0	0.00	28.85	49.2	25,333	0.19%
2020/09/07	44	28.74	10	28.75	28.85	34	25,489	0.13%
2020/09/04	78.1	28.67	2	28.65	28.65	76.1	25,553	0.30%
2020/09/03	31	28.85	1	28.80	28.90	30	25,240	0.12%
2020/09/02	55.1	28.87	1	28.80	28.90	54.1	25,171	0.21%
2020/09/01	52.7	29.10	13	29.09	29.05	39.7	24,950	0.16%
2020/08/31	29.4	29.35	2	29.30	29.25	27.4	24,540	0.11%
2020/08/28	10	29.41	0	0.00	29.40	10	24,478	0.04%
2020/08/27	29	29.43	0.1	29.55	29.40	29	24,516	0.12%
2020/08/26	80	29.53	0	0.00	29.55	80	24,287	0.33%
2020/08/25	28	29.55	0	0.00	29.50	28	24,164	0.12%
2020/08/24	4	29.63	0	0.00	29.60	4	24,129	0.02%
2020/08/21	27.1	29.51	0	0.00	29.60	27.1	24,031	0.11%
2020/08/20	61	29.57	0	0.00	29.40	61	23,806	0.26%
2020/08/19	40	30.04	3	30.12	29.90	37	23,199	0.16%
2020/08/18	14	29.93	0	0.00	29.95	14	22,898	0.06%
2020/08/17	62.1	29.99	0	0.00	30.00	62.1	22,763	0.27%
2020/08/14	77	30.06	3	30.02	30.05	74	22,434	0.33%
2020/08/13	161.1	30.37	27.4	30.38	30.40	133.7	22,193	0.60%	大買/鉅額交易
2020/08/12	76.3	32.40	2	32.43	32.35	74.3	21,244	0.35%
2020/08/11	22	32.48	12	32.46	32.45	10	20,911	0.05%
2020/08/10	5	32.48	17	32.49	32.50	-12	20,871	-0.06%
2020/08/07	15.5	32.50	2	32.50	32.45	13.5	20,842	0.06%
2020/08/06	0.2	32.45	11.1	32.44	32.45	-10.9	20,618	-0.05%
2020/08/05	4	32.19	3	32.25	32.20	1	20,644	0.00%
2020/08/04	3	32.12	3	32.18	32.25	0	20,709	0.00%
2020/08/03	22.2	31.99	2	32.10	32.10	20.2	20,809	0.10%
2020/07/31	2	32.35	3.6	32.38	32.35	-1.6	20,784	-0.01%
2020/07/30	10	32.11	19	32.31	32.35	-9	20,763	-0.04%
2020/07/29	6	32.21	12	32.18	32.20	-6	20,772	-0.03%
2020/07/28	34.3	31.66	0	0.00	31.65	34.3	21,003	0.16%
2020/07/27	11	31.80	13	32.03	31.60	-2	21,244	-0.01%
2020/07/24	3	32.32	12	32.25	32.15	-9	21,410	-0.04%
2020/07/23	8	32.63	10.1	32.54	32.70	-2.1	21,395	-0.01%
2020/07/22	1	32.60	5	32.70	32.70	-4	21,462	-0.02%
2020/07/21	3	32.55	16	32.55	32.55	-13	21,480	-0.06%
2020/07/20	3	32.20	11.5	32.35	32.45	-8.5	21,511	-0.04%
2020/07/17	1	32.15	4.1	32.19	32.25	-3.1	21,447	-0.01%
2020/07/16	5	31.94	1	31.90	32.15	4	21,627	0.02%
2020/07/15	6	32.08	3.1	32.30	32.15	2.9	21,502	0.01%
2020/07/14	2	32.20	7	32.19	32.20	-5	21,428	-0.02%
2020/07/13	25	32.11	1	32.15	32.05	24	21,593	0.11%
2020/07/10	4	31.96	3	32.12	32.00	1	21,779	0.00%
2020/07/09	8	32.24	9	32.19	32.25	-1	21,974	0.00%
2020/07/08	2	32.00	45	32.01	32.05	-43	21,952	-0.20%
2020/07/07	5	31.93	18	31.82	32.00	-13	22,004	-0.06%
2020/07/06	10.2	31.79	2.4	31.91	31.95	7.7	21,866	0.04%
2020/07/03	12	31.70	6.1	31.72	31.55	5.9	21,985	0.03%
2020/07/02	1	31.55	1.9	31.49	31.55	-0.9	22,111	0.00%
2020/07/01	8	31.29	3	31.35	31.25	5	22,415	0.02%
2020/06/30	12	30.93	1	31.00	30.90	11	22,555	0.05%
2020/06/29	27	30.89	0	0.00	30.90	27	22,655	0.12%
2020/06/24	6	31.15	0	0.00	31.25	6	22,652	0.03%
2020/06/23	11	31.04	1	31.10	31.15	10	22,886	0.04%
2020/06/22	6	31.19	3	31.30	31.15	3	23,174	0.01%
2020/06/19	11	31.37	2	31.40	31.25	9	23,439	0.04%
2020/06/18	6	31.57	1	31.50	31.65	5	23,503	0.02%
2020/06/17	5	31.48	3	31.65	31.70	2	23,987	0.01%
2020/06/16	2	31.70	7	31.67	31.70	-5	24,753	-0.02%
2020/06/15	3	31.42	1	31.60	31.30	2	25,651	0.01%
2020/06/12	27	31.36	16.9	31.36	31.50	10.1	26,177	0.04%
2020/06/11	8	31.97	8	31.92	31.80	0	26,946	0.00%
2020/06/10	11	31.94	11	32.09	32.10	0	27,483	0.00%
2020/06/09	0	0.00	28	31.80	31.85	-28	28,746	-0.10%
2020/06/08	33	31.73	28	31.80	31.80	5	29,444	0.02%
2020/06/05	46	31.31	0.6	31.50	31.50	45.4	29,588	0.15%
2020/06/04	0.2	31.40	11	31.50	31.40	-10.8	30,063	-0.04%
2020/06/03	21.5	31.34	9	31.32	31.30	12.5	30,625	0.04%
2020/06/02	1	30.85	7	30.88	30.90	-6	30,723	-0.02%
2020/06/01	4.5	30.85	22.2	30.91	30.70	-17.7	30,845	-0.06%
2020/05/29	1	30.55	0	0.00	30.75	1	30,797	0.00%
2020/05/28	1	30.45	2	30.65	30.45	-1	30,687	0.00%
2020/05/27	1	30.70	1	30.70	30.70	0	30,920	0.00%
2020/05/26	4	30.65	3.3	30.69	30.65	0.7	31,184	0.00%
2020/05/25	14	30.36	2	30.35	30.35	12	31,426	0.04%
2020/05/22	6	30.55	2	30.55	30.45	4	31,683	0.01%
2020/05/21	3	30.70	4	30.91	31.00	-1	31,777	0.00%
2020/05/20	3	30.57	12	30.64	30.80	-9	31,938	-0.03%
2020/05/19	1	30.35	13	30.49	30.55	-12	32,048	-0.04%
2020/05/18	16	30.08	10	30.11	30.05	6	31,921	0.02%
2020/05/15	7	30.19	10	30.18	30.25	-3	31,903	-0.01%
2020/05/14	3	30.17	2	30.30	30.25	1	31,745	0.00%
2020/05/13	0	0.00	1	30.40	30.30	-1	31,479	0.00%
2020/05/12	4	30.23	1	30.25	30.30	3	31,423	0.01%
2020/05/11	4	30.38	8	30.38	30.40	-4	31,335	-0.01%
2020/05/08	2	29.95	26	30.02	30.00	-24	31,225	-0.08%
2020/05/07	5	29.47	7	29.58	29.55	-2	31,212	-0.01%
2020/05/06	17.2	29.68	8	29.59	29.55	9.2	31,182	0.03%
2020/05/05	2	29.78	7	29.75	29.85	-5	31,078	-0.02%
2020/05/04	27	29.33	3	29.23	29.35	24	31,018	0.08%
2020/04/30	8	30.38	60	30.46	30.10	-52	30,758	-0.17%
2020/04/29	11	29.96	31	29.88	29.95	-20	30,607	-0.07%
2020/04/28	14	29.21	31	29.22	29.45	-17	30,449	-0.06%
2020/04/27	5	28.75	0	0.00	28.70	5	30,981	0.02%
2020/04/24	20	28.22	0	0.00	28.20	20	30,949	0.06%
2020/04/23	1	28.40	1	28.30	28.30	0	30,794	0.00%
2020/04/22	3	28.27	4	28.33	28.30	-1	30,595	0.00%
2020/04/21	11	28.40	14	28.40	28.35	-3	30,554	-0.01%
2020/04/20	30	28.97	0	0.00	28.90	30	30,348	0.10%
2020/04/17	9	29.24	7.3	29.23	29.05	1.8	30,489	0.01%
2020/04/16	7	28.84	8	28.75	28.80	-1	30,384	0.00%
2020/04/15	9	29.09	12	29.08	29.20	-3	30,187	-0.01%
2020/04/14	15	28.68	4	28.55	28.85	11	30,091	0.04%
2020/04/13	8	28.63	5	28.80	28.60	3	29,827	0.01%
2020/04/10	16	29.05	60	28.93	29.15	-44	29,679	-0.15%
2020/04/09	2	28.55	11	28.65	28.50	-9	29,497	-0.03%
2020/04/08	7	28.47	1	28.60	28.40	6	29,353	0.02%
2020/04/07	10	28.46	2	28.50	28.40	8	29,074	0.03%
2020/04/06	12	28.11	1	28.45	28.45	11	28,717	0.04%
2020/04/01	31	28.12	0	0.00	28.05	31	28,288	0.11%
2020/03/31	19	28.32	3	28.72	28.45	16	27,982	0.06%
2020/03/30	10.3	28.23	2	28.58	28.65	8.3	27,641	0.03%
2020/03/27	2	28.65	109	28.69	28.65	-107	27,360	-0.39%	大賣/鉅額交易
2020/03/26	33	27.97	25	28.07	28.15	8	27,065	0.03%
2020/03/25	150	28.10	4	28.04	27.95	146	26,954	0.54%	大買/鉅額交易
2020/03/24	34	27.69	16	27.84	27.35	18	26,639	0.07%
2020/03/23	13	26.95	3	27.08	27.00	10	26,334	0.04%
2020/03/20	28	27.16	14	27.26	27.95	14	25,939	0.05%
2020/03/19	35	27.00	11	27.10	26.40	24	25,123	0.10%
2020/03/18	19	28.11	52	27.99	28.00	-33	24,282	-0.14%
2020/03/17	52	28.04	125	28.08	28.00	-73	23,762	-0.31%	大賣/
2020/03/16	31	29.22	0	0.00	29.00	31	22,808	0.14%
2020/03/13	66	28.76	21	29.10	30.00	45	22,027	0.20%
2020/03/12	21	30.26	44	30.27	30.20	-23	20,576	-0.11%
2020/03/11	6	31.39	53	31.31	31.20	-47	19,697	-0.24%
2020/03/10	73	31.32	46	31.24	31.35	27	19,364	0.14%
2020/03/09	37	31.71	53	31.68	31.75	-16	18,768	-0.09%
2020/03/06	24	32.35	25	32.46	32.45	-1	18,211	-0.01%
2020/03/05	3.2	32.68	10	32.90	32.90	-6.8	17,915	-0.04%
2020/03/04	22	32.20	3	32.20	32.35	19	17,880	0.11%
2020/03/03	11	32.20	1	32.35	32.25	10	17,768	0.06%
2020/03/02	12	31.95	62	31.98	31.95	-50	17,614	-0.28%
2020/02/27	2	32.30	6	32.29	32.35	-4	17,772	-0.02%
2020/02/26	10	32.34	4	32.39	32.35	6	17,513	0.03%
2020/02/25	10	32.53	1	32.60	32.70	9	17,201	0.05%
2020/02/24	11	32.78	13	32.95	32.70	-2	17,097	-0.01%
2020/02/21	23	33.25	209	33.26	33.20	-186	16,873	-1.10%	大賣/鉅額交易
2020/02/20	17	33.53	5	33.75	33.60	12	16,748	0.07%
2020/02/18	1	33.00	3	32.80	32.90	-2	16,293	-0.01%
2020/02/17	1	32.45	5	32.46	32.50	-4	16,146	-0.02%
2020/02/14	11	32.25	0	0.00	32.30	11	16,131	0.07%
2020/02/13	10	32.13	90	32.15	32.20	-80	16,231	-0.49%
2020/02/12	1	32.15	23	32.15	32.10	-22	16,323	-0.13%
2020/02/11	1	32.10	3	32.05	32.15	-2	16,321	-0.01%
2020/02/10	0.1	32.20	2	32.05	32.05	-1.9	16,367	-0.01%
2020/02/07	10	32.07	0	0.00	32.00	10	16,755	0.06%
2020/02/06	5	32.10	13	32.30	32.35	-8	16,688	-0.05%
2020/02/05	3	31.87	5	31.90	32.00	-2	16,648	-0.01%
2020/02/04	17	31.95	2	31.73	31.80	15	16,630	0.09%
2020/02/03	14	31.59	2	30.80	31.60	12	16,721	0.07%
2020/01/31	18	31.64	13	31.75	31.55	5	16,535	0.03%
2020/01/30	35.3	31.72	35	31.69	31.20	0.3	16,247	0.00%
2020/01/20	5	32.10	4	32.29	32.35	1	15,492	0.01%
2020/01/17	1	32.00	5	32.05	32.10	-4	15,325	-0.03%
2020/01/16	2	31.80	1	31.95	31.95	1	15,394	0.01%
2020/01/15	5	31.82	0	0.00	31.80	5	15,375	0.03%
2020/01/14	0	0.00	2.2	31.96	32.00	-2.2	15,350	-0.01%
2020/01/13	2	31.53	44	31.44	31.70	-42	15,252	-0.28%
2020/01/10	10	31.05	15	31.04	30.95	-5	15,099	-0.03%
2020/01/09	0	0.00	419	30.80	30.90	-419	15,035	-2.79%	大賣/鉅額交易
2020/01/08	2	30.70	516	30.70	30.70	-514	15,052	-3.41%	大賣/鉅額交易
2020/01/07	14	30.60	5	30.60	30.60	9	14,864	0.06%
2020/01/06	9	30.60	5	30.60	30.60	4	14,981	0.03%
2020/01/03	0	0.00	1	30.65	30.80	-1	15,003	-0.01%
2020/01/02	3	30.58	0	0.00	30.60	3	15,216	0.02%
2019/12/31	4	30.63	0	0.00	30.60	4	15,258	0.03%
2019/12/30	35	30.80	5	30.90	30.70	30	15,345	0.20%
2019/12/27	1	30.80	0	0.00	30.90	1	15,333	0.01%
2019/12/25	4	30.79	0	0.00	30.80	4	15,681	0.03%
2019/12/24	1	30.75	1	30.80	30.80	0	15,836	0.00%
2019/12/23	2	30.60	2.2	30.85	30.85	-0.2	15,945	0.00%
2019/12/20	2	30.60	14	30.65	30.55	-12	16,260	-0.07%
2019/12/19	22	30.54	0	0.00	30.55	22	16,133	0.14%
2019/12/18	6	30.63	2	30.60	30.65	4	16,133	0.02%
2019/12/17	6	30.35	1	30.40	30.65	5	16,336	0.03%
2019/12/16	3	30.45	7	30.44	30.35	-4	16,211	-0.02%
2019/12/13	0.3	30.30	4	30.39	30.30	-3.7	16,203	-0.02%
2019/12/12	3	30.12	5	30.25	30.15	-2	16,064	-0.01%
2019/12/11	207	30.05	5	30.10	30.10	202	16,055	1.26%	大買/鉅額交易
2019/12/10	8	30.15	6	30.19	30.20	2	16,007	0.01%
2019/12/09	2	30.05	0	0.00	30.15	2	16,160	0.01%
2019/12/06	0	0.00	1	30.05	30.05	-1	16,466	-0.01%
2019/12/05	3	30.13	5	30.10	30.15	-2	16,599	-0.01%
2019/12/04	16	30.02	3	30.15	30.15	13	16,578	0.08%
2019/12/03	223.1	30.10	42	30.10	30.05	181.1	16,642	1.09%	大買/鉅額交易
2019/12/02	22	30.19	1	30.15	30.30	21	16,547	0.13%
2019/11/29	11	30.40	0	0.00	30.30	11	16,468	0.07%
2019/11/28	0	0.00	44	30.60	30.65	-44	16,479	-0.27%
2019/11/27	1.6	30.70	48.6	30.65	30.70	-47	16,664	-0.28%
2019/11/26	7.3	30.47	1	30.60	30.40	6.3	16,621	0.04%
2019/11/25	1	30.35	1	30.45	30.40	0	16,148	0.00%
2019/11/22	10	30.35	0	0.00	30.40	10	16,448	0.06%
2019/11/21	208	30.35	90	30.30	30.35	118	16,594	0.71%	大買/鉅額交易
2019/11/20	11	30.60	0	0.00	30.65	11	16,477	0.07%
2019/11/19	1	30.65	2	30.73	30.70	-1	16,477	-0.01%
2019/11/18	6	30.46	4	30.51	30.70	2	16,572	0.01%
2019/11/15	2	30.50	0	0.00	30.55	2	16,729	0.01%
2019/11/14	4	30.38	0	0.00	30.40	4	16,841	0.02%
2019/11/13	9	30.53	13	30.50	30.50	-4	17,151	-0.02%
2019/11/12	11	30.48	5	30.50	30.60	6	17,373	0.03%
2019/11/11	6	30.26	46	30.40	30.40	-40	17,674	-0.23%
2019/11/08	63	30.47	1	30.60	30.50	62	18,089	0.34%
2019/11/07	63.2	30.46	0	0.00	30.50	63.2	18,872	0.33%
2019/11/06	15.5	30.80	543	30.87	30.65	-527.5	19,094	-2.76%	大賣/鉅額交易
2019/11/05	301	30.05	15	30.08	30.20	286	18,911	1.51%	大買/鉅額交易
2019/11/04	6	29.85	0	0.00	29.95	6	19,042	0.03%
2019/11/01	17	29.73	1	29.65	29.65	16	19,112	0.08%
2019/10/31	1	29.90	4	29.93	29.90	-3	19,414	-0.02%
2019/10/30	5.5	29.80	11	29.85	29.85	-5.5	19,400	-0.03%
2019/10/29	106	29.60	0	0.00	29.70	106	19,753	0.54%	大買/鉅額交易
2019/10/28	1.5	29.50	78	29.45	29.60	-76.5	19,838	-0.39%
2019/10/25	6	29.41	27.5	29.36	29.45	-21.5	19,854	-0.11%
2019/10/24	1.5	29.32	7	29.34	29.45	-5.5	19,868	-0.03%
2019/10/23	0	0.00	9	29.15	29.20	-9	19,771	-0.05%
2019/10/22	5	29.05	2	29.10	29.15	3	19,743	0.02%
2019/10/21	40	28.99	7	29.10	29.20	33	19,615	0.17%
2019/10/18	2	29.03	0	0.00	29.10	2	19,606	0.01%
2019/10/17	6	29.15	11	29.20	29.25	-5	19,485	-0.03%
2019/10/16	1	29.10	1	29.10	29.15	0	19,500	0.00%
2019/10/15	10	29.00	0	0.00	29.15	10	19,569	0.05%
2019/10/14	16.6	29.02	0	0.00	29.15	16.6	19,601	0.08%
2019/10/09	13	29.08	0	0.00	29.00	13	19,613	0.07%
2019/10/08	312.6	29.30	13	29.21	29.10	299.6	19,571	1.53%	大買/鉅額交易
2019/10/07	0	0.00	2	28.95	28.95	-2	19,389	-0.01%
2019/10/04	8	28.74	0.8	28.90	28.85	7.2	19,455	0.04%
2019/10/03	12	28.69	4	28.70	28.75	8	19,455	0.04%
2019/10/02	1	28.85	0	0.00	28.80	1	19,478	0.01%
2019/10/01	6	28.82	1	28.85	28.75	5	19,415	0.03%
2019/09/27	25	28.80	1	28.90	28.75	24	19,232	0.12%
2019/09/26	10	28.80	0	0.00	28.80	10	19,260	0.05%
2019/09/25	250	28.81	2	28.90	28.80	248	19,385	1.28%	大買/鉅額交易
2019/09/24	6	29.06	2	29.13	29.05	4	19,224	0.02%
2019/09/23	4	29.15	0	0.00	29.20	4	19,350	0.02%
2019/09/20	6	29.20	6	29.30	29.30	0	19,626	0.00%
2019/09/19	1	29.30	0	0.00	29.45	1	19,377	0.01%
2019/09/18	0	0.00	37.1	29.40	29.55	-37.1	19,510	-0.19%
2019/09/17	1	29.15	3.7	29.17	29.20	-2.7	19,701	-0.01%
2019/09/16	47	29.22	5	29.15	29.20	42	20,392	0.21%
2019/09/12	6	29.44	0	0.00	29.30	6	20,694	0.03%
2019/09/11	11	29.35	45.1	29.40	29.50	-34.1	21,060	-0.16%
2019/09/10	26	29.59	20.2	29.50	29.55	5.8	21,221	0.03%
2019/09/09	66	29.08	178	29.19	29.20	-112	21,156	-0.53%	大賣/鉅額交易
2019/09/06	4	28.69	10	28.74	28.80	-6	21,301	-0.03%
2019/09/05	6	28.50	1	28.50	28.55	5	21,661	0.02%
2019/09/04	7	28.39	25	28.40	28.45	-18	22,301	-0.08%
2019/09/03	4	28.38	15	28.40	28.35	-11	22,509	-0.05%
2019/09/02	8	28.43	1	28.40	28.45	7	22,721	0.03%
2019/08/30	1	28.20	19	28.34	28.75	-18	22,936	-0.08%
2019/08/29	16.1	28.03	0	0.00	28.00	16.1	22,941	0.07%
2019/08/28	14	28.11	0	0.00	28.05	14	23,100	0.06%
2019/08/27	58	27.95	0	0.00	28.00	58	23,257	0.25%
2019/08/26	35	27.97	52	28.05	27.95	-17	23,248	-0.07%
2019/08/23	18	28.30	0	0.00	28.35	18	23,248	0.08%
2019/08/22	1	28.30	5	28.30	28.25	-4	23,283	-0.02%
2019/08/21	8.3	28.30	0	0.00	28.15	8.3	23,701	0.04%
2019/08/20	6	28.34	0	0.00	28.50	6	23,502	0.03%
2019/08/19	10.5	28.33	0	0.00	28.30	10.5	23,381	0.04%
2019/08/16	22	27.95	13	28.17	28.25	9	23,513	0.04%
2019/08/15	37	27.90	2	27.85	27.90	35	23,240	0.15%
2019/08/14	237	28.40	6	28.28	28.20	231	23,212	1.00%	大買/鉅額交易
2019/08/13	222	28.61	4	28.95	28.50	218	23,053	0.95%	大買/鉅額交易
2019/08/12	146	29.05	14	29.08	29.00	132	22,833	0.58%	大買/鉅額交易
2019/08/08	22.5	31.13	0	0.00	31.10	22.5	22,233	0.10%
2019/08/07	89	31.19	0	0.00	31.05	89	22,093	0.40%
2019/08/06	18.7	31.08	17	31.32	31.25	1.7	22,132	0.01%
2019/08/05	15	31.21	31	31.20	31.25	-16	22,003	-0.07%
2019/08/02	50	31.23	0	0.00	31.35	50	22,128	0.23%
2019/08/01	51	31.83	41	31.81	31.65	10	22,028	0.05%
2019/07/31	7	31.86	10	31.85	32.10	-3	21,946	-0.01%
2019/07/30	4	32.20	10	32.20	32.10	-6	21,658	-0.03%
2019/07/29	1	32.15	1.1	32.15	32.10	-0.1	21,752	0.00%
2019/07/26	2	32.20	0	0.00	32.30	2	21,903	0.01%
2019/07/25	6.7	32.39	2	32.40	32.25	4.7	22,377	0.02%
2019/07/24	0	0.00	5	32.15	32.20	-5	22,589	-0.02%
2019/07/23	5	32.05	3	32.07	32.10	2	22,739	0.01%
2019/07/22	0	0.00	18	31.97	31.90	-18	22,798	-0.08%
2019/07/19	1	31.90	10	31.85	31.85	-9	22,797	-0.04%
2019/07/18	1	31.60	4	31.70	31.85	-3	23,066	-0.01%
2019/07/17	1	31.55	1	31.55	31.90	0	23,059	0.00%
2019/07/16	0	0.00	21	31.92	31.95	-21	22,928	-0.09%
2019/07/15	0	0.00	6	31.77	31.70	-6	22,826	-0.03%
2019/07/12	0	0.00	22.8	31.94	31.85	-22.8	22,620	-0.10%
2019/07/11	9	31.65	56	31.77	31.85	-47	22,634	-0.21%
2019/07/10	2	31.68	10	31.70	31.60	-8	22,638	-0.04%
2019/07/09	1	31.45	34	31.53	31.60	-33	22,627	-0.15%
2019/07/08	0	0.00	2	31.30	31.40	-2	22,549	-0.01%
2019/07/05	0	0.00	5	31.35	31.40	-5	22,446	-0.02%
2019/07/04	0	0.00	5	31.15	31.20	-5	22,666	-0.02%
2019/07/03	0	0.00	0.1	31.05	31.15	-0.1	22,794	0.00%
2019/07/02	0	0.00	38	31.13	31.05	-38	22,795	-0.17%
2019/07/01	1	31.00	10	31.00	30.90	-9	22,694	-0.04%
2019/06/28	0	0.00	5.8	30.89	30.90	-5.8	22,507	-0.03%
2019/06/26	0	0.00	5	31.00	31.05	-5	22,033	-0.02%
2019/06/25	0	0.00	10	30.95	30.95	-10	21,987	-0.05%
2019/06/24	4	30.94	3	30.95	30.85	1	21,819	0.00%
2019/06/21	11	30.90	0	0.00	30.80	11	21,499	0.05%
2019/06/20	3	31.33	50	31.46	31.50	-47	20,930	-0.22%
2019/06/19	0	0.00	6	31.08	31.25	-6	20,565	-0.03%
2019/06/18	5	30.50	5	30.75	30.80	0	20,233	0.00%
2019/06/17	3	30.73	102.2	30.75	30.70	-99.2	20,085	-0.49%	大賣/
2019/06/14	5	30.60	5	30.50	30.65	0	20,083	0.00%
2019/06/13	12	30.65	0.3	30.60	30.60	11.7	20,010	0.06%
2019/06/12	38	30.56	11	30.49	30.70	27	19,695	0.14%
2019/06/11	22.3	31.59	4	31.61	31.30	18.3	18,985	0.10%
2019/06/10	0	0.00	6	31.80	31.95	-6	18,680	-0.03%
2019/06/06	1	31.55	12.8	31.48	31.70	-11.8	18,549	-0.06%
2019/06/05	0	0.00	6.3	30.93	30.90	-6.3	18,270	-0.03%
2019/06/03	5.5	30.95	0	0.00	31.00	5.5	17,959	0.03%
2019/05/31	0.4	30.80	4	30.90	31.00	-3.6	17,916	-0.02%
2019/05/30	0.3	30.55	0	0.00	30.70	0.3	17,862	0.00%
2019/05/29	10.5	30.35	6	30.25	30.55	4.5	18,085	0.02%
2019/05/28	3.5	30.26	18	30.20	30.25	-14.5	18,192	-0.08%
2019/05/27	0	0.00	4.4	30.45	30.50	-4.4	17,988	-0.02%
2019/05/24	0	0.00	1	30.55	30.50	-1	18,165	-0.01%
2019/05/23	10.5	30.20	5	30.55	30.55	5.5	18,274	0.03%
2019/05/22	5	30.40	0	0.00	30.45	5	18,092	0.03%
2019/05/21	6	30.60	6	30.64	30.65	0	18,227	0.00%
2019/05/20	37	30.35	6	30.32	30.40	31	17,962	0.17%
2019/05/17	2	30.15	5	30.02	30.00	-3	17,796	-0.02%
2019/05/16	7	29.62	3	29.65	29.55	4	17,596	0.02%
2019/05/15	2	29.70	2	29.75	29.70	0	17,459	0.00%
2019/05/14	6.3	29.55	24	29.40	29.50	-17.7	17,380	-0.10%
2019/05/13	12.6	29.52	26.9	29.50	29.50	-14.3	17,245	-0.08%
2019/05/10	19	29.78	0	0.00	29.60	19	17,433	0.11%
2019/05/09	13.5	29.96	0	0.00	29.90	13.5	17,412	0.08%
2019/05/08	2	30.15	1.4	30.26	30.50	0.6	17,396	0.00%
2019/05/07	0.9	30.35	3	30.47	30.50	-2.2	17,436	-0.01%
2019/05/06	2	29.80	2	30.00	30.05	0	17,395	0.00%
2019/05/03	6	30.05	4	30.15	30.05	2	17,439	0.01%
2019/05/02	3	30.07	69	30.09	30.10	-66	17,252	-0.38%
2019/04/30	6.1	29.43	37	29.58	29.65	-30.9	16,808	-0.18%
2019/04/29	1	29.15	9	29.21	29.35	-8	16,658	-0.05%
2019/04/26	10.5	28.83	1	28.95	28.95	9.5	16,516	0.06%
2019/04/25	10.5	28.65	7	28.71	28.75	3.5	16,398	0.02%
2019/04/24	51	28.60	6	28.71	28.65	45	16,312	0.28%
2019/04/23	0	0.00	1	28.00	28.20	-1	16,109	-0.01%
2019/04/22	16.5	28.03	0	0.00	28.00	16.5	16,027	0.10%
2019/04/19	0.5	28.10	0	0.00	28.15	0.5	16,046	0.00%
2019/04/18	20	28.10	0	0.00	28.20	20	16,242	0.12%
2019/04/17	10	28.10	11	28.06	28.10	-1	16,409	-0.01%
2019/04/16	10	28.10	0.6	28.05	28.10	9.4	16,425	0.06%
2019/04/15	0	0.00	10	28.20	28.20	-10	16,438	-0.06%
2019/04/12	10	28.20	20	28.20	28.30	-10	16,410	-0.06%
2019/04/10	1	28.15	2	28.18	28.15	-1	16,534	-0.01%
2019/04/09	0	0.00	6	28.14	28.20	-6	16,663	-0.04%
2019/04/08	61	28.04	2	28.03	28.05	59	16,645	0.35%
2019/04/03	10	28.00	1	28.05	28.00	9	16,611	0.05%
2019/04/02	4.5	27.89	81	27.97	27.85	-76.5	16,496	-0.46%
2019/04/01	10.5	27.95	1	28.00	27.90	9.5	16,481	0.06%
2019/03/29	11.4	27.91	0	0.00	28.05	11.4	16,330	0.07%
2019/03/28	4.4	27.97	5.7	27.99	27.95	-1.3	16,222	-0.01%
2019/03/27	10.1	27.95	1	28.00	27.95	9.1	16,107	0.06%
2019/03/26	0	0.00	2	28.00	28.00	-2	16,111	-0.01%
2019/03/25	36	27.76	0	0.00	27.75	36	16,287	0.22%
2019/03/22	10	28.13	5	28.05	28.00	5	16,101	0.03%
2019/03/21	20	27.95	15	28.07	28.10	5	16,210	0.03%
2019/03/20	11.1	27.95	12	27.95	28.00	-0.9	16,231	-0.01%
2019/03/19	23	28.03	58	27.90	28.00	-35	16,172	-0.22%
2019/03/18	0	0.00	20	27.68	27.85	-20	16,023	-0.12%
2019/03/15	11	27.40	7	27.41	27.45	4	15,856	0.03%
2019/03/14	30	27.30	0	0.00	27.30	30	15,768	0.19%
2019/03/12	1	27.30	11	27.43	27.30	-10	15,798	-0.06%
2019/03/11	10	27.30	6	27.24	27.25	4	15,839	0.03%
2019/03/08	10	27.05	7	27.06	27.00	3	15,902	0.02%
2019/03/07	13	27.05	0	0.00	27.10	13	16,728	0.08%
2019/03/06	10	27.05	0	0.00	27.10	10	17,037	0.06%
2019/03/05	0	0.00	1	27.00	26.95	-1	17,039	-0.01%
2019/03/04	43	27.14	19	27.10	27.00	24	16,936	0.14%
2019/02/26	0	0.00	2	27.10	27.00	-2	16,619	-0.01%
2019/02/25	1	27.00	14.1	27.00	27.10	-13.1	16,504	-0.08%
2019/02/22	10	26.90	5	26.95	26.95	5	16,466	0.03%
2019/02/21	1	27.00	0	0.00	27.00	1	16,444	0.01%
2019/02/20	0	0.00	10	26.90	26.95	-10	16,593	-0.06%
2019/02/18	0	0.00	2	26.73	26.70	-2	16,645	-0.01%
2019/02/15	7	26.50	0	0.00	26.40	7	16,674	0.04%
2019/02/14	10	26.55	0	0.00	26.50	10	16,770	0.06%
2019/02/12	1	26.70	5	26.75	26.55	-4	16,730	-0.02%
2019/01/30	0	0.00	11	26.80	26.60	-11	16,491	-0.07%
2019/01/29	0	0.00	4	26.40	26.70	-4	16,256	-0.02%
2019/01/28	5	26.40	8	26.41	26.50	-3	16,040	-0.02%
2019/01/25	3	26.50	0	26.50	26.50	3	15,952	0.02%
2019/01/24	1	26.45	0	0.00	26.60	1	15,898	0.01%
2019/01/23	0	0.00	10	26.50	26.60	-10	16,049	-0.06%
2019/01/22	7	26.26	0	0.00	26.45	7	16,113	0.04%
2019/01/21	10	26.30	0	0.00	26.25	10	16,210	0.06%
2019/01/17	0	0.00	4	26.03	26.10	-4	16,897	-0.02%
2019/01/15	0	0.00	201	26.10	26.20	-201	17,575	-1.14%	大賣/鉅額交易
2019/01/14	0	0.00	10	25.90	26.05	-10	17,578	-0.06%
2019/01/11	0	0.00	1	26.05	26.00	-1	17,840	-0.01%
2019/01/10	2	25.95	216	26.10	26.10	-214	17,949	-1.19%	大賣/鉅額交易
2019/01/09	15	25.70	0	0.00	25.85	15	17,956	0.08%
2019/01/08	213	25.45	0	0.00	25.50	213	17,927	1.19%	大買/鉅額交易
2019/01/04	1	25.30	0	0.00	25.25	1	18,903	0.01%
2019/01/03	1	25.20	0	0.00	25.45	1	19,761	0.01%
2019/01/02	7	25.47	0	0.00	25.45	7	20,340	0.03%
2018/12/28	1	25.95	0	0.00	25.95	1	20,647	0.00%
2018/12/27	6	25.28	0	0.00	25.30	6	20,720	0.03%
2018/12/26	3	25.22	0	0.00	25.25	3	21,011	0.01%
2018/12/25	2	25.30	0	0.00	25.35	2	21,122	0.01%
2018/12/24	7	25.47	0	0.00	25.50	7	21,339	0.03%
2018/12/22	11	25.55	7	25.55	25.60	4	21,604	0.02%
2018/12/19	201	25.55	0	0.00	25.70	201	22,511	0.89%	大買/鉅額交易
2018/12/18	15	25.57	0	0.00	25.60	15	22,698	0.07%
2018/12/14	3	25.52	0	0.00	25.65	3	23,284	0.01%
2018/12/10	3	25.62	1	25.65	25.65	2	24,024	0.01%
2018/12/07	2	25.75	5	25.80	25.85	-3	24,023	-0.01%
2018/12/06	7	25.79	0	0.00	25.80	7	24,082	0.03%
2018/12/05	1	25.90	0	0.00	25.85	1	24,095	0.00%
2018/12/04	1	25.95	0	0.00	26.05	1	24,225	0.00%
2018/12/03	7	25.87	0	0.00	25.85	7	24,131	0.03%
2018/11/30	6	25.62	1	25.60	25.60	5	24,032	0.02%
2018/11/29	18	25.89	2	25.80	25.75	16	23,252	0.07%
2018/11/28	11	25.97	1	26.05	26.15	10	22,946	0.04%
2018/11/27	18	25.99	0	0.00	25.95	18	22,729	0.08%
2018/11/26	6	26.28	3	26.35	26.15	3	22,667	0.01%
2018/11/23	0	0.00	32	26.16	26.25	-32	22,549	-0.14%
2018/11/22	10	26.15	0	0.00	26.20	10	22,506	0.04%
2018/11/21	13	26.18	3	26.20	26.30	10	22,388	0.04%
2018/11/20	22	26.32	7	26.40	26.30	15	22,244	0.07%
2018/11/19	13	26.42	5	26.55	26.50	8	22,089	0.04%
2018/11/16	15	26.42	2	26.50	26.50	13	22,013	0.06%
2018/11/15	10.5	26.36	15	26.37	26.40	-4.5	21,940	-0.02%
2018/11/14	5	26.45	0	0.00	26.50	5	21,871	0.02%
2018/11/12	0	0.00	0.2	26.55	26.50	-0.2	21,719	0.00%
2018/11/08	0	0.00	22	26.53	26.70	-22	22,021	-0.10%
2018/11/06	2	26.25	0	0.00	26.25	2	21,965	0.01%
2018/11/05	1	26.05	0	0.00	26.30	1	22,138	0.00%
2018/11/02	0	0.00	22	26.20	26.25	-22	22,698	-0.10%
2018/11/01	1	25.80	10	25.75	25.85	-9	23,139	-0.04%
2018/10/31	1	25.80	0	0.00	26.15	1	23,353	0.00%
2018/10/30	2	25.35	0	0.00	25.45	2	23,252	0.01%
2018/10/26	15	25.38	0	0.00	25.35	15	23,616	0.06%
2018/10/25	2.2	25.54	0	0.00	25.55	2.2	23,399	0.01%
2018/10/24	39	25.67	10	26.00	26.00	29	23,376	0.12%
2018/10/23	2	26.00	0	0.00	26.20	2	23,147	0.01%
2018/10/22	1	26.10	0	0.00	26.15	1	23,096	0.00%
2018/10/19	6	26.25	0	0.00	26.25	6	23,034	0.03%
2018/10/18	1	26.35	2	26.30	26.35	-1	22,901	0.00%
2018/10/16	8	26.56	5	26.50	26.60	3	22,691	0.01%
2018/10/15	3	26.60	0	0.00	26.55	3	22,510	0.01%
2018/10/12	13	26.87	5	26.95	27.00	8	22,004	0.04%
2018/10/11	10	26.81	8	26.87	26.50	2	21,453	0.01%
2018/10/09	0	0.00	4	27.66	27.55	-4	20,649	-0.02%
2018/10/08	0	0.00	1	27.20	27.00	-1	20,075	0.00%
2018/10/05	11	26.79	6	26.95	26.80	5	19,678	0.03%
2018/10/04	2	27.10	6	27.13	27.30	-4	19,341	-0.02%
2018/10/03	2	27.13	0	0.00	27.10	2	18,905	0.01%
2018/10/02	6	27.23	0	0.00	27.15	6	18,896	0.03%
2018/10/01	25.5	27.67	5	27.71	27.50	20.5	18,653	0.11%
2018/09/28	0	0.00	6	27.43	27.50	-6	18,618	-0.03%
2018/09/27	0.5	27.25	0	0.00	27.30	0.5	18,201	0.00%
2018/09/21	3	27.08	3	27.05	27.15	0	17,691	0.00%
2018/09/20	0	0.00	3	27.00	27.00	-3	17,642	-0.02%
2018/09/19	9	26.85	52	26.83	27.00	-43	17,714	-0.24%
2018/09/18	3	26.58	25	26.72	26.80	-22	17,619	-0.12%
2018/09/17	10	26.20	216	26.26	26.40	-206	17,314	-1.19%	大賣/鉅額交易
2018/09/13	6	25.93	0	0.00	26.10	6	17,261	0.03%
2018/09/12	1	25.85	0	0.00	26.00	1	17,311	0.01%
2018/09/11	5.7	25.88	1	25.95	26.00	4.7	17,518	0.03%
2018/09/10	6.5	25.82	0	0.00	25.80	6.5	17,745	0.04%
2018/09/07	1	25.70	0.6	25.90	25.90	0.4	18,061	0.00%
2018/09/06	5	25.75	0	0.00	25.90	5	18,201	0.03%
2018/09/05	2	25.88	0	0.00	25.70	2	18,304	0.01%
2018/09/03	2	25.65	0	25.80	25.75	2	18,749	0.01%
2018/08/31	0.1	25.80	0	0.00	25.80	0.1	18,988	0.00%
2018/08/30	17	25.79	2	25.75	25.80	15	19,107	0.08%
2018/08/29	200	25.85	2.1	25.90	25.85	197.9	19,301	1.03%	大買/鉅額交易
2018/08/27	1	25.85	0	0.00	25.80	1	19,541	0.01%
2018/08/24	110	25.95	0	0.00	26.00	110	19,728	0.56%	大買/鉅額交易
2018/08/22	8	25.82	0	0.00	25.95	8	21,190	0.04%
2018/08/21	4	25.75	0	0.00	25.85	4	21,207	0.02%
2018/08/20	3	25.50	0	0.00	25.50	3	21,235	0.01%
2018/08/16	27	25.40	38	25.37	25.35	-11	21,212	-0.05%
2018/08/15	13	25.76	0	0.00	25.60	13	20,984	0.06%
2018/08/14	31	26.05	0	0.00	26.00	31	20,802	0.15%
2018/08/13	1.3	26.12	1	26.15	26.15	0.3	20,934	0.00%
2018/08/10	5	26.20	2	26.25	26.35	3	20,884	0.01%
2018/08/09	64	26.09	22	26.16	26.05	42	20,807	0.20%
2018/08/08	20	27.37	82	27.38	27.35	-62.1	20,242	-0.31%
2018/08/07	58	27.30	114	27.28	27.30	-56	19,791	-0.28%	大賣/
2018/08/06	0.4	27.30	1	27.40	27.30	-0.6	19,509	0.00%
2018/08/03	2.5	27.43	1	27.40	27.35	1.5	19,296	0.01%
2018/08/02	13	27.39	5	27.40	27.35	8	19,020	0.04%
2018/08/01	0	0.00	0.5	27.35	27.45	-0.5	18,801	0.00%
2018/07/31	10	27.25	0	0.00	27.25	10	18,719	0.05%
2018/07/30	2	27.25	0	0.00	27.25	2	18,311	0.01%
2018/07/27	7	27.26	11.1	27.25	27.25	-4.1	18,238	-0.02%
2018/07/26	1	27.20	5	27.25	27.35	-4	18,172	-0.02%
2018/07/25	0	0.00	5	27.25	27.20	-5	18,263	-0.03%
2018/07/24	5	27.00	0	0.00	27.10	5	18,258	0.03%
2018/07/23	5	27.00	0	0.00	26.95	5	18,223	0.03%
2018/07/20	0	0.00	200	26.95	26.90	-200	18,258	-1.10%	大賣/鉅額交易
2018/07/18	0	0.00	4	26.95	27.00	-4	18,634	-0.02%
2018/07/17	4	26.75	1	27.00	26.95	3	18,668	0.02%
2018/07/16	0	0.00	311	27.10	26.80	-311	18,590	-1.67%	大賣/鉅額交易
2018/07/12	1	26.50	7	26.71	26.85	-6	18,855	-0.03%
2018/07/03	1	26.35	0	0.00	26.40	1	18,823	0.01%
2018/07/02	207	26.55	3	26.73	26.50	204	18,808	1.08%	大買/鉅額交易
2018/06/29	1	26.25	209	26.95	26.90	-208	18,714	-1.11%	大賣/鉅額交易
2018/06/27	0	0.00	500	26.75	26.65	-500	18,019	-2.77%	大賣/鉅額交易
2018/06/26	0	0.00	5	26.70	26.65	-5	18,016	-0.03%
2018/06/25	1	26.60	0.1	26.60	26.55	0.9	17,988	0.01%
2018/06/22	2	26.65	3	26.63	26.60	-1	17,990	-0.01%
2018/06/21	0	0.00	2.4	26.68	26.60	-2.4	17,745	-0.01%
2018/06/19	2	26.45	0	0.00	26.35	2	17,676	0.01%
2018/06/14	2	26.70	0	0.00	26.60	2	17,050	0.01%
2018/06/13	6	26.73	0	0.00	26.75	6	16,862	0.04%
2018/06/11	506	26.85	0	0.00	26.95	506	16,674	3.03%	大買/鉅額交易
2018/06/08	4	27.00	0	0.00	27.10	4	16,438	0.02%
2018/06/06	0	0.00	1	27.45	27.40	-1	16,447	-0.01%
2018/06/05	0	0.00	554	27.33	27.35	-554	16,212	-3.42%	大賣/鉅額交易
2018/06/04	0	0.00	15	26.97	27.10	-15	16,018	-0.09%
2018/06/01	0	0.00	1	26.70	26.70	-1	16,023	-0.01%
2018/05/31	6	26.24	0	0.00	26.25	6	15,814	0.04%
2018/05/30	514	26.20	0	0.00	26.35	514	14,888	3.45%	大買/鉅額交易
2018/05/28	0	0.00	1	27.15	27.15	-1	14,386	-0.01%
2018/05/25	510	26.85	3	27.00	26.85	507	14,436	3.51%	大買/鉅額交易
2018/05/24	0.5	26.90	10	27.00	27.05	-9.5	14,362	-0.07%
2018/05/23	0.1	26.80	0	0.00	26.90	0.1	14,367	0.00%
2018/05/22	0.5	26.80	0.8	26.80	26.80	-0.3	14,404	0.00%
2018/05/21	0	0.00	12	26.97	27.00	-12	14,468	-0.08%
2018/05/18	3	26.50	19	26.58	26.70	-16	14,358	-0.11%
2018/05/17	2	26.45	3	26.55	26.45	-1	14,343	-0.01%
2018/05/15	2	26.40	0	0.00	26.30	2	14,371	0.01%
2018/05/14	0.6	26.35	14	26.46	26.50	-13.5	14,728	-0.09%
2018/05/10	0.4	26.10	0	0.00	26.10	0.4	14,667	0.00%
2018/05/08	0	0.00	6	26.03	26.20	-6	14,534	-0.04%
2018/05/07	5	25.90	0	0.00	26.00	5	14,407	0.03%
2018/05/04	1.4	25.84	0	0.00	25.80	1.4	14,377	0.01%
2018/05/03	0	0.00	11	26.15	26.10	-11	14,275	-0.08%
2018/05/02	0.5	26.20	0	0.00	26.25	0.5	14,358	0.00%
2018/04/30	0	0.00	382	26.20	26.25	-382	14,330	-2.67%	大賣/鉅額交易
2018/04/27	5	25.90	0	0.00	26.00	5	14,363	0.03%
2018/04/26	0	0.00	18	25.95	25.95	-18	14,441	-0.12%
2018/04/25	9	25.85	210	26.00	26.00	-201	14,759	-1.36%	大賣/鉅額交易
2018/04/24	0	0.00	235	26.00	25.90	-235	15,016	-1.56%	大賣/鉅額交易
2018/04/23	0	0.00	6	25.79	25.80	-6	14,880	-0.04%
2018/04/20	0	0.00	0.5	25.60	25.70	-0.5	15,072	0.00%
2018/04/19	0	0.00	7	25.51	25.75	-7	15,333	-0.05%
2018/04/18	83	25.20	0	0.00	25.20	83	15,220	0.55%
2018/04/17	0	0.00	2	25.55	25.35	-2	15,217	-0.01%
2018/04/16	0	0.00	1	25.50	25.65	-1	15,449	-0.01%
2018/04/13	0	0.00	2	25.58	25.60	-2	15,612	-0.01%
2018/04/12	1	25.55	0	0.00	25.65	1	15,740	0.01%
2018/04/11	117	25.50	0.3	25.50	25.50	116.8	15,782	0.74%	大買/鉅額交易
2018/04/09	0.3	25.45	4.2	25.44	25.45	-3.9	15,749	-0.02%
2018/04/03	0	0.00	1.8	25.33	25.25	-1.8	15,734	-0.01%
2018/04/02	0	0.00	3	25.35	25.35	-3	15,708	-0.02%
2018/03/31	0	0.00	21	25.20	25.20	-21	15,728	-0.13%
2018/03/30	5	25.15	1	25.15	25.10	4	15,729	0.03%
2018/03/28	201	25.05	0	0.00	25.05	201	15,312	1.31%	大買/鉅額交易
2018/03/27	203	25.25	3	25.33	25.40	200	15,155	1.32%	大買/鉅額交易
2018/03/26	202	25.10	0	0.00	25.15	202	15,074	1.34%	大買/鉅額交易
2018/03/23	0	0.00	4	25.08	25.20	-4	15,063	-0.03%
2018/03/20	5	25.25	5	25.30	25.35	0	15,086	0.00%
2018/03/19	10	25.30	0	0.00	25.45	10	15,040	0.07%
2018/03/16	0	0.00	2	25.50	25.50	-2	15,091	-0.01%
2018/03/14	0	0.00	9	25.50	25.30	-9	14,896	-0.06%
2018/03/13	0	0.00	6	25.58	25.65	-6	14,951	-0.04%
2018/03/12	0	0.00	6	25.28	25.45	-6	14,878	-0.04%
2018/03/09	1	24.90	0	0.00	24.95	1	14,827	0.01%
2018/03/08	6	24.79	30.1	24.80	24.95	-24.1	14,925	-0.16%
2018/03/07	33	24.51	1	24.55	24.50	32	14,924	0.21%
2018/03/05	12	25.00	1	24.95	24.75	11	15,176	0.07%
2018/03/02	6	24.90	0	0.00	24.95	6	15,230	0.04%
2018/03/01	1	25.10	500	24.80	25.10	-499	15,275	-3.27%	大賣/鉅額交易
2018/02/27	4	25.15	0	0.00	24.95	4	15,200	0.03%
2018/02/26	2	25.03	5.3	25.13	25.00	-3.3	15,119	-0.02%
2018/02/23	0	0.00	5	25.00	25.00	-5	15,098	-0.03%
2018/02/21	1	24.55	0	0.00	24.70	1	15,238	0.01%
2018/02/12	0	0.00	2	24.05	24.15	-2	15,114	-0.01%
2018/02/09	520	23.96	0	0.00	23.95	520	14,961	3.48%	大買/鉅額交易
2018/02/08	3	24.15	0	0.00	24.10	3	14,808	0.02%
2018/02/07	43	24.43	2	24.40	24.10	41	14,746	0.28%
2018/02/06	4	24.18	0	24.10	24.00	4	14,471	0.03%
2018/02/05	2	25.05	2	24.95	25.00	0	13,932	0.00%
2018/02/02	1	25.30	0	0.00	25.30	1	13,770	0.01%
2018/02/01	0	0.00	1	25.45	25.40	-1	13,686	-0.01%
2018/01/31	0	0.00	5	25.25	25.30	-5	13,708	-0.04%
2018/01/26	0	0.00	8	25.50	25.60	-8	13,693	-0.06%
2018/01/25	0	0.00	2	25.48	25.60	-2	13,758	-0.01%
2018/01/24	0	0.00	7.4	25.22	25.30	-7.4	13,653	-0.05%
2018/01/23	2	25.33	0	0.00	25.40	2	13,653	0.01%
2018/01/22	7	25.35	0	0.00	25.50	7	13,529	0.05%
2018/01/19	6	25.34	14.2	25.49	25.55	-8.2	13,456	-0.06%
2018/01/18	1.4	25.76	52	25.78	25.80	-50.6	13,177	-0.38%
2018/01/17	0.5	25.80	3	25.80	25.85	-2.5	12,768	-0.02%
2018/01/16	0.5	25.80	4	25.95	25.85	-3.5	12,568	-0.03%
2018/01/15	0	0.00	7	25.75	25.95	-7	12,169	-0.06%
2018/01/11	0	0.00	5	25.15	25.40	-5	11,784	-0.04%
2018/01/10	0	0.00	45	25.17	25.35	-45	11,800	-0.38%
2018/01/09	84	25.03	1	25.05	25.00	83	11,545	0.72%
2018/01/08	40	24.95	205	25.15	25.15	-165	11,383	-1.45%	大賣/鉅額交易
2018/01/05	0	0.00	214	24.66	24.90	-214	11,178	-1.91%	大賣/鉅額交易
2018/01/04	20	24.50	204	24.55	24.60	-184	11,052	-1.66%	大賣/鉅額交易
2018/01/03	1	24.25	201	24.35	24.50	-200	11,122	-1.80%	大賣/鉅額交易
2018/01/02	1	24.20	7.7	24.09	24.20	-6.7	10,905	-0.06%