兆豐金 (2886)-元大-高雄券商分點個股進出

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-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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	0.1	40.05	21	40.03	39.95	-20.9	17,077	-0.12%
2024/04/30	0.5	40.10	10.1	40.05	40.00	-9.6	16,897	-0.06%
2024/04/29	0.3	40.00	1.2	40.01	40.10	-1	16,832	-0.01%
2024/04/26	2.2	39.30	32	39.35	39.10	-29.8	16,610	-0.18%
2024/04/25	14.9	39.07	6.5	39.06	39.00	8.4	16,611	0.05%
2024/04/24	39.2	39.52	0	39.60	39.35	39.1	16,453	0.24%
2024/04/23	0.3	40.00	4.2	40.03	40.00	-4	16,372	-0.02%
2024/04/22	4	39.47	13.7	39.55	39.50	-9.7	16,309	-0.06%
2024/04/19	25.7	38.77	0	0.00	38.70	25.7	16,021	0.16%
2024/04/18	1.2	39.03	1.2	39.17	39.20	0	15,430	0.00%
2024/04/17	8.6	39.06	0	0.00	39.00	8.6	15,116	0.06%
2024/04/16	105	39.36	11	39.48	39.10	94	14,986	0.63%	大買/
2024/04/15	1.1	39.85	0.4	39.95	39.80	0.6	14,717	0.00%
2024/04/12	19.1	40.03	5.7	40.01	39.95	13.4	14,705	0.09%
2024/04/11	2.2	40.05	0.2	40.20	40.15	2	14,626	0.01%
2024/04/10	0.4	40.43	19.6	40.56	40.50	-19.1	14,593	-0.13%
2024/04/09	1.1	40.24	33	40.30	40.40	-31.9	14,693	-0.22%
2024/04/08	0.1	39.90	0	0.00	40.00	0.1	14,704	0.00%
2024/04/03	24.7	39.86	0	0.00	39.75	24.7	14,680	0.17%
2024/04/02	4.3	40.49	0.1	40.30	40.30	4.2	14,540	0.03%
2024/04/01	0.7	40.72	3.1	40.72	40.65	-2.3	14,572	-0.02%
2024/03/29	0	40.25	2	40.55	40.55	-2	14,511	-0.01%
2024/03/28	0.1	40.27	1	40.25	40.25	-0.9	14,565	-0.01%
2024/03/27	12	40.50	3.4	40.42	40.50	8.6	14,727	0.06%
2024/03/26	0	0.00	75.2	40.45	40.55	-75.2	15,005	-0.50%
2024/03/25	18.1	39.89	2	40.02	40.00	16.1	15,195	0.11%
2024/03/22	34.1	40.04	2.6	40.38	40.10	31.5	15,405	0.20%
2024/03/21	1.3	40.40	16.5	40.52	40.60	-15.2	15,569	-0.10%
2024/03/20	10.4	40.22	31.4	40.50	40.15	-21	15,648	-0.13%
2024/03/19	12.6	40.30	42.3	40.31	40.20	-29.7	15,610	-0.19%
2024/03/18	1.3	40.52	0	0.00	40.60	1.3	15,526	0.01%
2024/03/15	13.3	40.42	21.2	40.52	40.90	-7.9	15,449	-0.05%
2024/03/14	2.7	40.64	10.9	40.69	40.90	-8.2	15,200	-0.05%
2024/03/13	0	39.90	45.1	40.17	40.40	-45.1	15,074	-0.30%
2024/03/12	2.1	39.75	20.2	39.96	39.95	-18.2	14,927	-0.12%
2024/03/11	6.3	39.80	5	39.87	39.80	1.3	14,916	0.01%
2024/03/08	0.1	39.35	32.3	39.74	39.90	-32.2	14,852	-0.22%
2024/03/07	0.1	39.40	5	39.45	39.30	-4.9	14,753	-0.03%
2024/03/06	0	0.00	8.2	39.39	39.40	-8.2	14,805	-0.06%
2024/03/05	0	0.00	2.2	39.14	39.05	-2.2	15,071	-0.01%
2024/03/04	1.5	38.75	6.2	38.79	38.80	-4.8	15,081	-0.03%
2024/03/01	13	38.70	3	38.72	38.55	10	15,193	0.07%
2024/02/29	8	38.64	96	38.67	38.70	-88	15,352	-0.57%
2024/02/27	3	38.25	4	38.28	38.20	-1	15,108	-0.01%
2024/02/26	1.8	38.39	0.1	38.30	38.15	1.7	15,073	0.01%
2024/02/23	3.4	38.35	0.3	38.50	38.30	3	15,106	0.02%
2024/02/22	1	38.40	13.1	38.46	38.55	-12.1	15,450	-0.08%
2024/02/21	4.4	38.42	12.3	38.46	38.35	-7.9	15,496	-0.05%
2024/02/20	1.1	38.59	337.1	38.53	38.60	-336.1	15,621	-2.15%	大賣/鉅額交易
2024/02/19	2.4	38.30	139	38.10	38.40	-136.6	15,715	-0.87%	大賣/鉅額交易
2024/02/16	0.2	37.98	0	38.00	37.90	0.1	15,935	0.00%
2024/02/15	134.1	37.80	5.6	37.90	37.80	128.5	15,919	0.81%	大買/鉅額交易
2024/02/05	50.3	37.66	12	37.80	37.60	38.3	15,773	0.24%
2024/02/02	13.7	37.76	1.4	37.91	37.90	12.3	15,618	0.08%
2024/02/01	7.8	37.71	0.4	37.85	37.90	7.4	15,619	0.05%
2024/01/31	18.3	37.61	12	37.69	37.65	6.3	15,520	0.04%
2024/01/30	55.4	37.95	0	0.00	37.90	55.4	15,321	0.36%
2024/01/29	1.1	38.21	3	38.45	38.35	-2	15,388	-0.01%
2024/01/26	11.1	38.22	3.1	38.12	38.35	8.1	15,517	0.05%
2024/01/25	20.2	37.86	1.1	38.00	37.80	19.2	15,589	0.12%
2024/01/24	1.2	38.01	1.1	38.00	37.85	0.1	15,625	0.00%
2024/01/23	19.1	37.93	0	38.10	37.85	19	15,667	0.12%
2024/01/22	1.4	37.98	0.1	38.08	38.10	1.4	15,724	0.01%
2024/01/19	5.9	37.75	1.1	37.67	37.90	4.8	15,657	0.03%
2024/01/18	3.3	37.48	2.4	37.58	37.80	0.9	15,700	0.01%
2024/01/17	199.3	37.83	0	38.30	37.30	199.3	15,688	1.27%	大買/鉅額交易
2024/01/16	35.2	38.48	0.5	38.90	38.60	34.7	15,125	0.23%
2024/01/15	3.6	39.03	1	39.05	38.90	2.6	15,031	0.02%
2024/01/12	4.4	38.83	0.2	39.10	39.05	4.3	15,260	0.03%
2024/01/11	0	0.00	2	39.40	39.20	-2	15,369	-0.01%
2024/01/10	0	0.00	1.1	39.40	39.35	-1.1	15,431	-0.01%
2024/01/09	0	0.00	1	39.55	39.45	-1	15,441	-0.01%
2024/01/08	1.1	39.45	14.1	39.33	39.45	-13	15,490	-0.08%
2024/01/05	0	0.00	1.2	38.99	38.95	-1.2	15,419	-0.01%
2024/01/04	3	38.68	2	39.00	38.75	1	15,640	0.01%
2024/01/03	67.7	38.67	25	38.60	38.65	42.7	16,112	0.27%
2024/01/02	1.8	39.09	0	0.00	39.30	1.8	16,065	0.01%
2023/12/29	32	39.09	10.5	39.00	39.20	21.5	16,218	0.13%
2023/12/28	0	0.00	123.2	39.19	39.20	-123.2	16,447	-0.75%	大賣/鉅額交易
2023/12/27	3	38.80	67	39.05	39.00	-64	16,501	-0.39%
2023/12/26	3.1	38.78	4.8	38.83	38.80	-1.7	16,510	-0.01%
2023/12/25	5	38.25	1	38.35	38.80	4	16,545	0.02%
2023/12/22	60.7	38.20	0	0.00	38.35	60.7	16,552	0.37%
2023/12/21	76.2	38.35	0	0.00	38.30	76.2	16,414	0.46%
2023/12/20	67.9	38.75	0.1	38.91	38.75	67.7	16,221	0.42%
2023/12/19	23.2	38.93	4	39.20	39.15	19.2	15,937	0.12%
2023/12/18	12.1	39.02	12	39.42	39.05	0.1	15,851	0.00%
2023/12/15	0.7	39.34	10.2	39.60	39.35	-9.5	15,632	-0.06%
2023/12/14	2	38.85	18	39.34	39.55	-16	15,426	-0.10%
2023/12/13	6.1	38.84	0	39.00	38.90	6.1	15,271	0.04%
2023/12/12	2.9	39.00	5	39.22	39.30	-2.2	15,627	-0.01%
2023/12/11	2.5	38.90	0	0.00	38.90	2.5	15,738	0.02%
2023/12/08	0.2	39.05	0	0.00	39.25	0.2	15,673	0.00%
2023/12/07	17	39.09	0.1	39.40	39.00	16.9	15,646	0.11%
2023/12/06	3.2	39.17	136.2	39.36	39.50	-133	15,568	-0.85%	大賣/鉅額交易
2023/12/05	23.1	38.68	0	0.00	38.95	23.1	15,451	0.15%
2023/12/04	12.1	38.83	0.1	38.98	39.00	12	15,441	0.08%
2023/12/01	100.2	38.84	0.1	38.90	38.65	100.1	15,390	0.65%
2023/11/30	46.2	39.28	32.4	39.50	39.50	13.8	15,252	0.09%
2023/11/29	75.7	39.37	7	39.47	39.15	68.7	14,752	0.47%
2023/11/28	16	39.66	40.5	39.93	39.65	-24.5	14,596	-0.17%
2023/11/27	13	39.81	4	39.88	39.50	9	14,793	0.06%
2023/11/24	16.6	39.57	1	39.65	39.50	15.6	14,710	0.11%
2023/11/22	6	39.71	3	39.78	39.85	3	14,889	0.02%
2023/11/21	1	39.50	22.9	39.72	39.85	-21.9	14,979	-0.15%
2023/11/20	1	39.15	0.4	39.30	39.20	0.6	14,849	0.00%
2023/11/17	0	0.00	71	39.51	39.20	-71	14,847	-0.48%
2023/11/16	0	0.00	47.4	39.15	39.20	-47.4	14,951	-0.32%
2023/11/15	0.8	38.66	5	38.79	38.90	-4.2	14,922	-0.03%
2023/11/14	2.1	38.45	2	38.40	38.55	0.1	14,816	0.00%
2023/11/13	12.2	38.31	0.3	38.40	38.50	11.9	15,132	0.08%
2023/11/10	0.1	38.42	1	38.45	38.40	-0.9	15,575	-0.01%
2023/11/09	1	38.50	0	0.00	38.60	1	15,772	0.01%
2023/11/08	1.3	38.54	2	38.58	38.60	-0.8	16,081	0.00%
2023/11/07	5.1	38.25	8.7	38.53	38.60	-3.6	16,234	-0.02%
2023/11/06	0.1	38.50	3.1	38.48	38.55	-3	16,788	-0.02%
2023/11/03	0.3	38.00	12	38.17	38.25	-11.7	17,039	-0.07%
2023/11/02	0.4	37.68	37.2	37.71	37.80	-36.8	17,100	-0.21%
2023/11/01	0.2	36.70	0	0.00	36.65	0.2	17,099	0.00%
2023/10/31	1.6	36.63	0	0.00	36.70	1.6	17,296	0.01%
2023/10/30	8.2	36.44	0	0.00	36.55	8.2	17,622	0.05%
2023/10/27	0.2	36.90	0	0.00	36.95	0.2	17,666	0.00%
2023/10/26	9.2	36.50	15.1	36.47	36.40	-5.9	17,770	-0.03%
2023/10/25	12.3	37.00	1	37.10	36.85	11.3	17,731	0.06%
2023/10/24	5.2	37.03	0	0.00	37.25	5.2	17,783	0.03%
2023/10/23	13.4	37.07	5	37.14	37.10	8.4	17,845	0.05%
2023/10/20	6.1	37.45	20.2	37.55	37.50	-14	17,753	-0.08%
2023/10/19	29.1	38.38	0	0.00	38.35	29.1	17,724	0.16%
2023/10/18	0	38.60	15.1	38.75	38.85	-15	17,835	-0.08%
2023/10/17	5.8	38.64	6.1	38.62	38.75	-0.3	18,022	0.00%
2023/10/16	0	0.00	2.1	38.50	38.80	-2.1	18,266	-0.01%
2023/10/13	77.8	38.40	3.5	38.46	38.50	74.3	18,569	0.40%
2023/10/12	5.1	38.65	36.6	38.72	38.95	-31.5	18,639	-0.17%
2023/10/11	1	38.34	90.6	38.21	38.50	-89.6	18,805	-0.48%
2023/10/06	3	37.42	0	37.50	37.50	3	18,386	0.02%
2023/10/05	2.2	37.22	6	37.12	37.50	-3.8	18,464	-0.02%
2023/10/04	18.8	36.93	4	36.89	36.85	14.8	18,375	0.08%
2023/10/03	3	37.90	3.1	37.86	37.65	-0.1	18,307	0.00%
2023/10/02	20.3	37.60	3	37.25	37.60	17.3	18,383	0.09%
2023/09/28	16	37.60	1.1	37.75	37.70	14.9	18,603	0.08%
2023/09/27	6.5	37.54	0	0.00	37.70	6.5	18,683	0.03%
2023/09/26	3.1	37.82	2.5	37.83	37.85	0.6	18,699	0.00%
2023/09/25	11.2	37.89	4	38.00	38.00	7.2	18,740	0.04%
2023/09/22	1.5	37.73	37.1	37.75	37.80	-35.6	18,886	-0.19%
2023/09/21	44.5	37.22	33.2	37.40	37.40	11.3	19,132	0.06%
2023/09/20	0.1	37.85	13	37.80	37.85	-12.9	19,056	-0.07%
2023/09/19	6.7	37.86	6.9	37.89	37.80	-0.2	19,041	0.00%
2023/09/18	7.1	37.71	16.1	37.77	37.85	-9	19,458	-0.05%
2023/09/15	8.5	37.46	5.8	37.40	37.55	2.7	19,904	0.01%
2023/09/14	14	37.22	32	37.31	37.50	-18	20,118	-0.09%
2023/09/13	28.3	36.50	15	36.48	36.60	13.3	20,615	0.06%
2023/09/12	11.2	36.30	31	36.44	36.55	-19.9	21,369	-0.09%
2023/09/11	12.6	36.16	12.4	36.15	36.20	0.2	21,421	0.00%
2023/09/08	0.4	35.98	1	35.80	36.10	-0.6	21,446	0.00%
2023/09/07	1	35.75	15	35.78	35.85	-14	21,518	-0.07%
2023/09/06	15.3	35.70	1.1	35.99	35.55	14.3	21,561	0.07%
2023/09/05	2.1	36.00	1	36.10	36.00	1.1	21,536	0.00%
2023/09/04	8	36.04	1	36.15	36.20	7	21,582	0.03%
2023/09/01	19.1	36.00	5.2	36.00	36.00	13.9	21,781	0.06%
2023/08/31	61.3	36.07	29	36.05	35.90	32.3	21,912	0.15%
2023/08/30	35.3	36.58	23.1	36.48	36.45	12.1	21,926	0.06%
2023/08/29	34	36.42	4	36.34	36.60	30	22,085	0.14%
2023/08/28	0.2	36.18	5	36.30	36.20	-4.8	22,043	-0.02%
2023/08/25	19	35.81	0	0.00	35.65	19	23,055	0.08%
2023/08/24	14.3	35.50	10.1	35.85	35.85	4.2	23,169	0.02%
2023/08/23	9.4	35.33	0.1	35.54	35.30	9.3	23,178	0.04%
2023/08/22	10.3	35.20	3	35.15	35.30	7.3	23,393	0.03%
2023/08/21	26.5	35.63	0	0.00	35.60	26.5	23,406	0.11%
2023/08/18	8.4	35.56	5	35.74	35.70	3.4	23,507	0.01%
2023/08/17	50.4	35.28	10.2	35.41	35.65	40.2	23,564	0.17%
2023/08/16	24.4	35.81	34	35.84	35.80	-9.6	23,481	-0.04%
2023/08/15	6.1	36.70	3	36.67	36.60	3.1	23,258	0.01%
2023/08/14	19.4	36.85	13.5	36.74	37.05	5.9	23,301	0.03%
2023/08/11	6.9	37.65	0	0.00	37.65	6.9	23,226	0.03%
2023/08/10	40.3	37.96	2	38.21	38.10	38.3	23,226	0.16%
2023/08/09	10.3	39.59	46	39.84	39.95	-35.7	22,699	-0.16%
2023/08/08	1.3	39.74	0.1	39.85	39.70	1.2	22,368	0.01%
2023/08/07	2.4	39.79	62	39.88	39.95	-59.6	22,204	-0.27%
2023/08/04	45.9	39.40	1.1	39.40	39.60	44.7	22,156	0.20%
2023/08/02	23.4	39.70	7	39.90	39.60	16.4	22,017	0.07%
2023/08/01	2	40.40	2	40.30	40.60	0	21,645	0.00%
2023/07/31	0	0.00	23.3	40.23	40.25	-23.3	21,455	-0.11%
2023/07/28	2.1	39.78	9.1	40.00	40.05	-7.1	21,395	-0.03%
2023/07/27	0.2	39.98	56	40.01	40.10	-55.9	21,291	-0.26%
2023/07/26	1.4	39.60	63.6	39.66	39.65	-62.2	21,117	-0.29%
2023/07/25	0.6	39.05	15.4	39.08	39.15	-14.8	21,019	-0.07%
2023/07/24	16.2	38.89	3	38.95	39.00	13.2	21,001	0.06%
2023/07/21	1.4	39.16	9.1	39.15	39.35	-7.7	20,838	-0.04%
2023/07/20	0.4	39.07	4.7	39.38	39.35	-4.3	20,622	-0.02%
2023/07/19	13.1	38.87	18	39.09	38.85	-4.9	20,258	-0.02%
2023/07/18	26	38.72	8	39.09	39.30	18	19,941	0.09%
2023/07/17	0.1	38.90	3.6	38.84	38.90	-3.5	19,518	-0.02%
2023/07/14	1	38.75	63.9	38.56	38.90	-62.9	19,445	-0.32%
2023/07/13	1.1	38.15	1	38.45	38.10	0.1	19,291	0.00%
2023/07/12	1	37.40	6	37.74	38.20	-5	19,212	-0.03%
2023/07/11	1.2	37.51	1.7	37.40	37.65	-0.6	19,165	0.00%
2023/07/10	13.6	36.94	4	36.85	36.85	9.6	19,130	0.05%
2023/07/07	7.2	37.02	10.3	36.97	37.30	-3.1	18,927	-0.02%
2023/07/06	18.3	37.59	2.2	37.62	37.45	16.1	18,779	0.09%
2023/07/05	3.1	38.34	0	38.55	38.25	3.1	18,477	0.02%
2023/07/04	0	38.40	1	38.50	38.50	-1	18,339	-0.01%
2023/07/03	2.2	38.30	12.2	38.36	38.30	-10	18,344	-0.05%
2023/06/30	3	38.33	4.2	38.47	38.20	-1.2	18,353	-0.01%
2023/06/29	1	38.20	19	38.49	38.55	-18	18,106	-0.10%
2023/06/28	0	0.00	16.3	37.85	37.95	-16.3	17,841	-0.09%
2023/06/27	0.2	37.67	0.8	37.58	37.55	-0.5	17,730	0.00%
2023/06/26	1.2	37.90	3	37.52	37.75	-1.8	17,674	-0.01%
2023/06/21	0.3	37.45	14.7	37.54	37.75	-14.4	17,161	-0.08%
2023/06/20	1.8	37.25	0.1	37.15	37.45	1.7	16,697	0.01%
2023/06/19	8.3	36.75	0.6	36.98	37.00	7.7	16,116	0.05%
2023/06/16	26.7	37.06	6.1	37.23	36.80	20.6	15,447	0.13%
2023/06/15	9.4	37.37	35	37.47	37.40	-25.6	14,684	-0.17%
2023/06/14	11.2	37.45	2.5	37.74	37.50	8.7	14,689	0.06%
2023/06/13	1.9	37.80	3.6	37.73	37.75	-1.6	14,804	-0.01%
2023/06/12	10.1	37.87	16.3	37.90	37.65	-6.1	14,842	-0.04%
2023/06/09	11	37.65	14	37.66	37.65	-3	14,902	-0.02%
2023/06/08	0.1	37.15	11.4	37.07	37.30	-11.3	14,936	-0.08%
2023/06/07	0.2	36.82	6.7	36.92	37.00	-6.5	14,963	-0.04%
2023/06/06	0.2	36.64	20	36.75	36.50	-19.8	14,914	-0.13%
2023/06/05	9.2	36.80	8.4	36.84	36.70	0.8	14,944	0.01%
2023/06/02	0.4	35.86	11.3	36.08	36.10	-11	14,646	-0.07%
2023/06/01	2.3	35.69	9	35.74	35.85	-6.7	14,499	-0.05%
2023/05/31	17.7	35.86	10.1	35.95	35.80	7.6	14,471	0.05%
2023/05/30	10.1	36.15	1	36.20	36.20	9.1	13,547	0.07%
2023/05/29	1.5	35.93	5.3	36.16	36.20	-3.8	13,613	-0.03%
2023/05/26	66.1	35.87	23	36.00	36.15	43.1	13,663	0.32%
2023/05/25	1.3	35.59	17.1	35.48	36.20	-15.7	13,443	-0.12%
2023/05/24	8.6	35.69	21	35.65	35.90	-12.4	13,268	-0.09%
2023/05/23	19	35.94	3	36.13	36.20	16	13,034	0.12%
2023/05/22	1	36.00	5.4	36.06	36.20	-4.4	12,883	-0.03%
2023/05/19	1.5	35.98	6	35.95	36.00	-4.5	12,639	-0.04%
2023/05/18	8.1	35.70	8.3	35.89	35.95	-0.2	12,805	0.00%
2023/05/17	34	35.23	10.9	35.55	35.60	23.1	12,683	0.18%
2023/05/16	2	34.90	2.2	34.99	35.15	-0.2	12,549	0.00%
2023/05/15	0	34.35	5.1	34.64	34.50	-5.1	12,561	-0.04%
2023/05/12	5.5	34.35	6.3	34.66	34.30	-0.8	12,592	-0.01%
2023/05/11	0.5	34.88	0.3	35.00	34.80	0.2	12,485	0.00%
2023/05/10	3.3	34.66	21	34.60	34.80	-17.7	12,598	-0.14%
2023/05/09	2.1	34.40	3.6	34.45	34.50	-1.5	12,570	-0.01%
2023/05/08	1	34.45	1	34.35	34.30	0	12,549	0.00%
2023/05/05	0.1	34.30	0.2	34.20	34.25	-0.1	12,587	0.00%
2023/05/04	0.2	34.31	5.4	34.31	34.30	-5.1	12,849	-0.04%
2023/05/03	0.1	34.15	2	34.15	34.15	-2	12,946	-0.02%
2023/05/02	0	0.00	4	34.03	34.10	-4	13,197	-0.03%
2023/04/28	0	0.00	2	34.03	34.05	-2	13,735	-0.01%
2023/04/27	4.4	33.77	0	0.00	33.85	4.4	13,802	0.03%
2023/04/26	2.4	33.86	1.8	33.90	34.00	0.6	13,872	0.00%
2023/04/25	5	33.88	1.4	34.07	33.90	3.6	13,859	0.03%
2023/04/24	0	0.00	4.2	33.95	34.10	-4.2	13,867	-0.03%
2023/04/21	1.1	33.91	5	34.00	34.05	-3.9	13,960	-0.03%
2023/04/20	2.9	33.84	0.2	33.90	33.90	2.7	14,036	0.02%
2023/04/19	15.1	34.11	6.4	34.11	34.05	8.7	14,263	0.06%
2023/04/18	4.1	34.07	84.6	34.20	34.20	-80.5	14,198	-0.57%
2023/04/17	0.3	33.46	4.1	33.40	33.45	-3.8	14,151	-0.03%
2023/04/14	3.8	33.25	1.2	33.30	33.45	2.6	14,201	0.02%
2023/04/13	3	33.15	19	33.27	33.30	-16	14,120	-0.11%
2023/04/12	7.1	33.10	0	0.00	33.15	7.1	14,095	0.05%
2023/04/11	2.3	33.06	3.1	33.13	33.15	-0.8	14,175	-0.01%
2023/04/10	7.3	32.99	4	32.96	33.00	3.3	14,129	0.02%
2023/04/07	57	32.83	0	0.00	32.80	57	14,130	0.40%
2023/04/06	6	32.89	23	33.00	33.00	-17	14,133	-0.12%
2023/03/31	0	0.00	2	33.00	33.00	-2	14,047	-0.01%
2023/03/30	5	32.74	0	32.90	32.70	5	13,920	0.04%
2023/03/29	0.5	32.95	10.1	32.75	32.80	-9.6	13,958	-0.07%
2023/03/28	1.1	32.86	0	0.00	32.85	1.1	14,078	0.01%
2023/03/27	1	32.90	0	33.15	33.05	1	14,139	0.01%
2023/03/24	6	32.90	0	0.00	33.10	6	14,325	0.04%
2023/03/23	1.2	33.00	9.4	33.09	33.15	-8.3	14,387	-0.06%
2023/03/21	0.1	32.30	1	32.15	32.20	-0.9	14,762	-0.01%
2023/03/20	1	31.85	20.1	32.01	32.00	-19.1	14,798	-0.13%
2023/03/17	5.1	31.84	15	32.00	31.75	-9.9	14,817	-0.07%
2023/03/16	13	31.68	2	31.60	31.65	11	14,785	0.07%
2023/03/15	9	32.24	1	32.15	32.00	8	14,750	0.05%
2023/03/14	5.4	32.17	6	32.19	32.10	-0.6	14,753	0.00%
2023/03/13	2.3	32.59	13	32.45	32.55	-10.7	14,625	-0.07%
2023/03/10	28.5	32.62	2.1	32.75	32.65	26.4	14,645	0.18%
2023/03/09	24.1	32.98	1	33.10	32.95	23.1	14,749	0.16%
2023/03/08	3.1	33.43	6	33.35	33.30	-2.9	15,331	-0.02%
2023/03/07	0	33.20	2	33.10	33.15	-2	15,349	-0.01%
2023/03/06	3.3	32.96	70	32.75	32.95	-66.7	15,488	-0.43%
2023/03/03	11.2	32.87	2	32.85	32.80	9.2	15,532	0.06%
2023/03/02	34	32.99	4.1	32.95	32.95	29.9	15,707	0.19%
2023/03/01	13.1	32.98	6.1	33.69	33.70	7	15,720	0.04%
2023/02/24	24.1	33.31	1	33.30	33.30	23.1	15,527	0.15%
2023/02/23	2.1	33.70	0	0.00	33.65	2.1	15,376	0.01%
2023/02/22	6.3	33.36	0	0.00	33.80	6.3	15,585	0.04%
2023/02/21	11.1	33.70	15	33.67	33.65	-3.9	15,604	-0.02%
2023/02/20	19.4	34.05	15.1	33.95	34.05	4.3	15,875	0.03%
2023/02/17	23.2	33.52	10.5	33.44	33.50	12.7	16,016	0.08%
2023/02/16	160	33.66	79	33.92	33.40	81	16,297	0.50%	大買/
2023/02/15	6.3	33.33	5.2	33.37	33.40	1.1	16,273	0.01%
2023/02/14	12.1	33.35	187.6	33.45	33.55	-175.5	16,268	-1.08%	大賣/鉅額交易
2023/02/13	4.4	33.00	15.1	33.15	33.30	-10.7	16,281	-0.07%
2023/02/10	2.5	32.58	20.1	32.50	32.60	-17.6	16,211	-0.11%
2023/02/09	4.1	32.08	1	32.05	32.10	3.1	16,282	0.02%
2023/02/08	13.3	32.11	0	32.45	32.15	13.3	16,434	0.08%
2023/02/06	13	32.17	0	32.45	32.10	13	16,602	0.08%
2023/02/03	8.1	32.49	1.7	32.60	32.45	6.4	16,761	0.04%
2023/02/02	25.3	32.28	1	32.45	32.85	24.3	16,812	0.14%
2023/02/01	6	31.99	3	32.43	32.60	3	16,658	0.02%
2023/01/31	27.1	32.12	0.1	32.45	31.95	27	16,717	0.16%
2023/01/30	9	32.44	18.4	32.69	32.60	-9.4	16,634	-0.06%
2023/01/17	1	31.95	71	32.00	32.00	-70	16,306	-0.43%
2023/01/16	0	0.00	5.9	31.94	32.00	-5.9	16,381	-0.04%
2023/01/13	0	0.00	4	31.70	31.65	-4	16,508	-0.02%
2023/01/12	3.3	31.41	0	0.00	31.45	3.3	16,953	0.02%
2023/01/11	4	31.60	0.9	31.62	31.45	3.1	17,110	0.02%
2023/01/10	5	31.60	0.2	31.70	31.75	4.8	17,218	0.03%
2023/01/09	0.1	31.50	34.5	31.52	31.70	-34.4	17,325	-0.20%
2023/01/06	2	30.85	11	30.95	30.95	-9	17,451	-0.05%
2023/01/05	4.2	30.90	17	30.94	31.10	-12.9	17,784	-0.07%
2023/01/04	5.1	30.33	0	0.00	30.40	5.1	17,687	0.03%
2023/01/03	2.5	30.24	1.1	30.17	30.50	1.4	17,997	0.01%
2022/12/30	6	30.53	2	30.45	30.35	4	18,034	0.02%
2022/12/29	9	30.29	0	0.00	30.25	9	18,080	0.05%
2022/12/28	2.1	30.50	10	30.53	30.50	-8	18,140	-0.04%
2022/12/27	8	30.69	1	30.80	30.65	7	18,372	0.04%
2022/12/26	0	0.00	2	30.60	30.70	-2	18,666	-0.01%
2022/12/23	2	30.45	0	0.00	30.55	2	19,127	0.01%
2022/12/22	2.1	30.55	0	0.00	30.85	2.1	19,547	0.01%
2022/12/21	2.1	30.53	1	30.60	30.50	1.1	20,038	0.01%
2022/12/20	5.7	30.50	2	30.60	30.65	3.7	20,406	0.02%
2022/12/19	5.2	30.59	0	0.00	30.65	5.2	20,429	0.03%
2022/12/16	27	30.85	3.4	30.97	30.80	23.6	20,388	0.12%
2022/12/15	4.4	30.97	0	31.50	31.15	4.4	20,411	0.02%
2022/12/14	3	31.17	34	31.27	31.20	-31	20,514	-0.15%
2022/12/13	51.1	30.79	2.4	31.08	30.80	48.8	20,352	0.24%
2022/12/12	8.1	30.89	1	30.90	31.15	7.1	20,133	0.04%
2022/12/09	21	31.10	0	0.00	31.15	21	20,470	0.10%
2022/12/08	7.2	30.86	1	31.10	31.10	6.2	20,527	0.03%
2022/12/07	17	31.05	0	31.05	30.95	17	20,524	0.08%
2022/12/06	20.1	30.97	10	31.10	30.95	10.1	20,487	0.05%
2022/12/05	6.3	31.12	2.9	31.25	31.05	3.4	20,419	0.02%
2022/12/02	34	31.21	11	31.39	31.10	23	20,398	0.11%
2022/12/01	18.5	31.71	1	31.50	31.55	17.5	20,356	0.09%
2022/11/30	10.3	31.71	4	31.69	32.00	6.3	20,110	0.03%
2022/11/29	1	31.40	6.2	31.27	31.50	-5.2	19,455	-0.03%
2022/11/28	10.6	30.77	4	30.94	30.95	6.6	19,341	0.03%
2022/11/25	14.3	31.30	0	0.00	31.35	14.3	19,307	0.07%
2022/11/24	0.6	31.39	6.2	31.42	31.65	-5.6	19,324	-0.03%
2022/11/23	18	31.24	18	31.11	31.10	0	19,207	0.00%
2022/11/22	2	30.80	9	30.73	30.90	-7	19,133	-0.04%
2022/11/21	11.5	30.27	2	30.45	30.55	9.5	19,065	0.05%
2022/11/18	28.6	30.28	0.2	30.90	30.20	28.4	19,009	0.15%
2022/11/17	11.2	30.62	0	0.00	30.85	11.2	18,811	0.06%
2022/11/16	11.9	30.84	2	30.98	30.85	9.9	18,830	0.05%
2022/11/15	2.3	31.17	24	31.20	31.15	-21.7	18,676	-0.12%
2022/11/14	5.1	31.31	2.2	31.16	31.30	2.9	18,526	0.02%
2022/11/11	1	30.70	19.1	30.78	30.85	-18.1	18,307	-0.10%
2022/11/10	31.1	30.03	1	30.35	30.00	30.1	18,057	0.17%
2022/11/09	5	30.52	4	30.46	30.50	1	18,077	0.01%
2022/11/08	6.2	30.16	0	0.00	30.40	6.2	18,099	0.03%
2022/11/07	0.5	29.85	19	30.02	30.20	-18.5	18,153	-0.10%
2022/11/04	1.1	28.95	1.3	29.25	29.55	-0.2	18,558	0.00%
2022/11/03	16.7	29.13	41	29.15	29.10	-24.3	19,100	-0.13%
2022/11/02	14.3	29.39	0	0.00	29.35	14.3	19,330	0.07%
2022/11/01	19.1	29.76	0	0.00	29.75	19.1	19,212	0.10%
2022/10/31	2	29.93	10	30.25	29.90	-8	19,108	-0.04%
2022/10/28	3	29.82	0	0.00	29.80	3	19,148	0.02%
2022/10/27	39.7	29.88	0.2	30.38	29.70	39.5	19,203	0.21%
2022/10/26	13.2	30.16	7.8	30.28	30.15	5.4	19,123	0.03%
2022/10/25	3.8	29.63	3	29.85	29.95	0.8	18,971	0.00%
2022/10/24	0.2	29.70	0.2	29.78	29.60	0	18,984	0.00%
2022/10/21	0.2	29.70	10.2	29.63	29.70	-10	18,949	-0.05%
2022/10/20	17.3	28.53	6	28.83	29.20	11.3	18,830	0.06%
2022/10/19	14.8	29.13	0	0.00	29.00	14.8	18,464	0.08%
2022/10/18	0	0.00	2	29.50	29.70	-2	18,376	-0.01%
2022/10/17	4.3	29.14	5	29.05	29.25	-0.7	18,298	0.00%
2022/10/14	26.5	29.66	0	0.00	29.40	26.5	18,135	0.15%
2022/10/13	13.8	29.78	4.5	29.74	29.75	9.3	17,917	0.05%
2022/10/12	2.3	30.11	0	0.00	30.25	2.3	17,555	0.01%
2022/10/11	19.3	30.15	0	0.00	30.05	19.3	17,569	0.11%
2022/10/07	7.7	31.00	0	0.00	31.00	7.7	17,288	0.04%
2022/10/06	3.4	31.16	0	0.00	31.35	3.4	17,249	0.02%
2022/10/05	22.6	30.99	1	31.20	30.85	21.6	17,419	0.12%
2022/10/04	3.6	30.74	12	30.70	30.70	-8.5	17,385	-0.05%
2022/10/03	7.2	30.81	1.2	30.68	30.65	6	17,214	0.03%
2022/09/30	9.5	31.36	0.1	31.25	31.15	9.4	16,923	0.06%
2022/09/29	35.5	31.58	4.1	31.97	31.80	31.4	16,572	0.19%
2022/09/28	12.7	31.93	78.1	31.60	31.95	-65.4	16,247	-0.40%
2022/09/27	34.4	32.60	1	32.55	32.45	33.4	15,819	0.21%
2022/09/26	3.3	33.37	5	33.60	33.35	-1.7	15,591	-0.01%
2022/09/23	1	33.81	1	34.00	33.90	0	15,564	0.00%
2022/09/22	16.3	33.77	0	0.00	33.65	16.3	15,719	0.10%
2022/09/21	8.1	34.33	0.1	34.45	34.25	8	15,675	0.05%
2022/09/20	0.3	34.72	0	0.00	34.45	0.3	15,555	0.00%
2022/09/19	3.2	34.69	1.1	34.57	34.45	2.1	15,640	0.01%
2022/09/16	4.7	34.38	18.1	34.36	34.50	-13.4	15,802	-0.08%
2022/09/15	6.3	34.60	16	34.60	34.55	-9.7	15,945	-0.06%
2022/09/14	2.2	34.81	1	34.80	34.75	1.2	16,493	0.01%
2022/09/13	34.2	35.28	8.4	35.03	35.05	25.8	17,128	0.15%
2022/09/12	0	0.00	7.3	35.47	35.55	-7.3	17,740	-0.04%
2022/09/08	1	34.95	1	34.90	35.00	0	18,634	0.00%
2022/09/07	7.3	34.94	0	0.00	34.95	7.3	18,810	0.04%
2022/09/06	0.1	35.39	5	35.40	35.35	-4.9	19,000	-0.03%
2022/09/05	1.2	35.04	11	35.27	35.30	-9.8	19,127	-0.05%
2022/09/02	3.3	35.13	0	0.00	35.00	3.3	19,485	0.02%
2022/09/01	9.4	35.17	0	0.00	35.15	9.4	19,537	0.05%
2022/08/31	1	35.70	4	35.76	35.90	-3	19,580	-0.02%
2022/08/30	8.2	35.38	1.1	35.31	35.45	7.1	19,466	0.04%
2022/08/29	10.2	35.40	7	35.57	35.50	3.2	19,511	0.02%
2022/08/26	0	35.90	5	35.84	35.85	-5	19,708	-0.03%
2022/08/25	2	35.25	3	35.40	35.55	-1	19,814	-0.01%
2022/08/24	1.3	35.20	47	35.20	35.10	-45.7	19,915	-0.23%
2022/08/23	37.5	35.30	1	35.45	35.20	36.5	20,507	0.18%
2022/08/22	3	35.68	1.2	35.85	35.80	1.9	20,648	0.01%
2022/08/19	6	35.68	0	0.00	35.80	6	20,714	0.03%
2022/08/18	30	35.90	6	36.05	36.05	24	20,785	0.12%
2022/08/17	14	35.65	1	35.55	35.75	13	20,909	0.06%
2022/08/16	30	35.80	3.5	35.89	35.80	26.5	20,895	0.13%
2022/08/15	12.1	35.64	0	0.00	35.60	12.1	21,009	0.06%
2022/08/12	14	35.79	0.5	36.00	35.70	13.5	21,088	0.06%
2022/08/11	31	35.84	24	35.89	35.80	7	21,153	0.03%
2022/08/10	22.3	37.08	31.4	37.11	37.20	-9.1	20,871	-0.04%
2022/08/09	4.9	36.79	32	36.46	36.90	-27.1	20,432	-0.13%
2022/08/08	0.2	35.95	4	36.00	36.00	-3.8	20,328	-0.02%
2022/08/05	3.1	35.94	8	35.96	35.85	-5	20,596	-0.02%
2022/08/04	42.1	35.79	4	35.80	35.65	38.1	20,844	0.18%
2022/08/03	21	35.57	1	35.60	35.60	20	20,975	0.10%
2022/08/02	7.1	35.44	1.1	35.51	35.70	6	21,221	0.03%
2022/08/01	5.2	35.41	1	35.45	35.55	4.2	21,482	0.02%
2022/07/29	21.1	35.30	4	35.80	35.40	17.1	21,867	0.08%
2022/07/28	8	35.36	26	35.19	35.60	-18	22,055	-0.08%
2022/07/27	0	0.00	8	35.07	35.15	-8	22,041	-0.04%
2022/07/26	23	34.65	2	34.68	34.60	21	22,016	0.10%
2022/07/25	16.6	34.54	0.5	34.60	34.45	16.1	22,072	0.07%
2022/07/22	2.1	34.17	7.5	34.77	34.90	-5.5	22,258	-0.02%
2022/07/21	8.2	33.96	4.5	34.34	34.45	3.7	22,434	0.02%
2022/07/20	4	34.22	8.1	34.57	34.15	-4.2	22,622	-0.02%
2022/07/19	8	34.21	2	34.30	34.15	6	22,813	0.03%
2022/07/18	10.1	33.98	3.3	34.22	34.15	6.8	23,120	0.03%
2022/07/15	20.4	33.99	0.3	34.20	33.90	20.1	23,350	0.09%
2022/07/14	10.5	34.68	1.1	34.72	34.55	9.4	23,643	0.04%
2022/07/13	55.3	34.76	6.2	34.82	34.85	49.1	23,883	0.21%
2022/07/12	12.4	33.49	23	33.77	33.45	-10.6	24,119	-0.04%
2022/07/11	10.5	34.40	2	34.55	34.30	8.5	24,310	0.04%
2022/07/08	3.1	35.06	10	35.15	35.05	-6.9	24,688	-0.03%
2022/07/07	3	35.18	100	34.96	35.15	-97	24,896	-0.39%
2022/07/06	12.2	35.53	1.2	35.27	35.20	11.1	24,949	0.04%
2022/07/05	6.1	35.72	0	0.00	35.55	6.1	25,090	0.02%
2022/07/04	30.1	35.45	1.2	35.68	35.75	28.9	25,235	0.11%
2022/07/01	0.1	35.30	87.1	35.32	35.25	-87	25,807	-0.34%
2022/06/30	5	35.44	12.4	35.46	35.30	-7.4	25,991	-0.03%
2022/06/29	19	35.75	0	0.00	35.70	19	26,007	0.07%
2022/06/28	0	0.00	1	36.35	36.35	-1	26,076	0.00%
2022/06/27	15	36.28	1	36.65	36.20	14	26,224	0.05%
2022/06/24	2.1	36.27	13	36.28	36.15	-10.9	26,116	-0.04%
2022/06/23	3.1	35.63	4	36.15	35.35	-0.9	26,141	0.00%
2022/06/22	8.1	35.41	2	35.18	35.40	6.1	25,980	0.02%
2022/06/21	1.2	35.91	7	35.93	35.60	-5.8	25,464	-0.02%
2022/06/20	21.1	35.11	21.2	35.50	34.60	-0.1	25,138	0.00%
2022/06/17	8.3	35.37	21	35.85	35.30	-12.7	24,571	-0.05%
2022/06/16	32	36.49	1	36.80	36.15	31	23,715	0.13%
2022/06/15	5.2	36.20	0	36.35	36.20	5.2	23,985	0.02%
2022/06/14	4.2	36.55	3	36.65	36.90	1.2	24,039	0.00%
2022/06/13	36.3	35.99	11	36.35	36.50	25.3	24,410	0.10%
2022/06/10	3.4	36.98	0	0.00	37.10	3.4	24,131	0.01%
2022/06/09	3.4	37.18	1	37.15	37.15	2.4	24,116	0.01%
2022/06/08	1	37.65	0	0.00	37.70	1	23,909	0.00%
2022/06/07	11	37.51	5	37.65	37.70	6	24,006	0.03%
2022/06/06	8.2	37.35	2.1	37.63	37.80	6.1	23,969	0.03%
2022/06/02	5.1	37.78	4.2	37.95	37.90	0.9	24,002	0.00%
2022/06/01	21.3	38.38	4	38.28	38.20	17.3	24,290	0.07%
2022/05/31	9.1	38.09	22	38.16	38.75	-12.9	24,270	-0.05%
2022/05/30	3.1	38.15	8	38.33	38.45	-4.9	23,672	-0.02%
2022/05/27	1	37.95	3	37.82	37.95	-2	23,513	-0.01%
2022/05/26	5	37.32	0	0.00	37.30	5	23,592	0.02%
2022/05/25	0	37.55	0	0.00	37.60	0	23,940	0.00%
2022/05/24	14.2	37.45	0.2	37.55	37.20	14	24,068	0.06%
2022/05/23	18	37.20	4.2	37.27	37.20	13.8	24,135	0.06%
2022/05/20	4	36.97	3	36.81	37.10	1	24,334	0.00%
2022/05/19	11.3	36.67	0	0.00	36.60	11.3	24,357	0.05%
2022/05/18	11	37.12	3.1	37.01	37.50	7.9	24,200	0.03%
2022/05/17	4.4	36.60	6.1	36.46	36.45	-1.7	24,032	-0.01%
2022/05/16	20	36.73	9.2	36.40	36.90	10.8	23,972	0.05%
2022/05/13	17.9	36.86	15	36.55	36.95	2.9	23,752	0.01%
2022/05/12	16	37.37	66.1	37.10	37.00	-50.1	23,630	-0.21%
2022/05/11	8.1	38.03	1	38.15	38.35	7.1	23,358	0.03%
2022/05/10	12.3	38.10	33	38.02	38.20	-20.7	23,272	-0.09%
2022/05/09	23.6	38.15	23.5	38.16	38.00	0.1	23,158	0.00%
2022/05/06	20.5	39.04	3	39.07	39.35	17.5	23,304	0.07%
2022/05/05	20.6	40.20	9	39.99	39.85	11.6	23,268	0.05%
2022/05/04	6.4	40.76	5	40.65	40.85	1.4	22,935	0.01%
2022/05/03	7.4	41.16	55	41.09	40.85	-47.6	23,115	-0.21%
2022/04/29	2.2	41.09	6	41.18	41.60	-3.8	23,151	-0.02%
2022/04/28	14.4	40.99	11	40.96	41.00	3.4	23,189	0.01%
2022/04/27	4.2	41.79	17	41.79	41.60	-12.9	22,990	-0.06%
2022/04/26	12	41.79	9	41.83	41.95	3	22,892	0.01%
2022/04/25	11.7	41.35	4.3	41.41	41.55	7.4	22,814	0.03%
2022/04/22	14	41.20	8.2	41.29	41.55	5.8	22,680	0.03%
2022/04/21	23.4	40.96	52	40.95	41.00	-28.6	22,660	-0.13%
2022/04/20	93.6	41.41	19	41.33	41.75	74.6	22,756	0.33%
2022/04/19	11.5	41.59	14	41.76	41.50	-2.5	22,593	-0.01%
2022/04/18	10.7	41.61	12.5	41.69	41.90	-1.8	22,623	-0.01%
2022/04/15	26.7	42.92	12.8	42.98	42.85	13.9	22,231	0.06%
2022/04/14	16.2	43.46	16.1	43.39	43.10	0.1	22,188	0.00%
2022/04/13	1	44.90	8.2	44.91	44.95	-7.1	21,917	-0.03%
2022/04/12	1	44.45	11.6	44.54	44.45	-10.6	21,815	-0.05%
2022/04/11	3.3	44.50	10.8	44.60	44.65	-7.5	21,804	-0.03%
2022/04/08	16.2	44.13	23.7	44.06	44.35	-7.5	21,693	-0.03%
2022/04/07	34.4	44.47	27.8	44.47	44.10	6.6	21,521	0.03%
2022/04/06	9.4	43.37	9	43.32	44.05	0.3	20,847	0.00%
2022/04/01	14	42.95	3	43.03	43.10	11	20,525	0.05%
2022/03/31	11.1	42.91	24	42.64	42.90	-12.9	20,361	-0.06%
2022/03/30	8	42.13	2	42.33	42.25	6	20,140	0.03%
2022/03/29	9.1	42.09	1	42.05	42.00	8.1	20,062	0.04%
2022/03/28	16	41.85	9.2	42.14	42.40	6.8	20,106	0.03%
2022/03/25	21.3	41.86	7	41.77	42.20	14.3	20,005	0.07%
2022/03/24	6.2	42.26	11.3	42.23	42.25	-5.1	19,863	-0.03%
2022/03/23	21.7	41.97	15.2	41.96	42.35	6.4	20,104	0.03%
2022/03/22	12.5	40.92	19.3	40.94	41.15	-6.8	19,934	-0.03%
2022/03/21	0.1	40.45	14.4	40.51	40.60	-14.2	19,757	-0.07%
2022/03/18	10.1	40.61	1	40.45	40.45	9.1	19,688	0.05%
2022/03/17	13.5	40.01	7	39.99	40.05	6.5	19,291	0.03%
2022/03/16	13	38.92	62.2	39.23	39.50	-49.2	19,042	-0.26%
2022/03/15	1.1	38.31	14	38.60	38.60	-12.9	18,592	-0.07%
2022/03/14	0	0.00	15	38.34	38.50	-15	18,718	-0.08%
2022/03/11	1.1	38.01	0	0.00	37.95	1.1	18,809	0.01%
2022/03/10	7	38.08	7.3	38.00	38.25	-0.3	18,971	0.00%
2022/03/09	1.1	37.41	1.3	37.65	37.40	-0.2	18,913	0.00%
2022/03/08	19.2	37.48	1.1	37.55	37.35	18	18,855	0.10%
2022/03/07	14.7	37.37	3	37.33	37.65	11.7	18,541	0.06%
2022/03/04	3.3	37.81	0.2	37.85	38.00	3.1	18,838	0.02%
2022/03/03	2.3	38.01	1.2	38.00	38.10	1	18,849	0.01%
2022/03/02	1	37.90	0	0.00	38.10	1	19,001	0.01%
2022/03/01	7.2	37.95	3.6	38.03	38.20	3.6	18,897	0.02%
2022/02/25	20.6	37.41	2	37.30	37.60	18.6	18,700	0.10%
2022/02/24	16	37.63	3	37.58	37.70	13	18,282	0.07%
2022/02/23	3.6	37.66	6	37.73	38.05	-2.4	18,069	-0.01%
2022/02/22	24.6	37.42	4	37.35	37.60	20.6	17,974	0.11%
2022/02/21	22.4	37.76	0	0.00	38.00	22.4	17,683	0.13%
2022/02/18	21.3	38.09	2	38.20	38.10	19.3	17,511	0.11%
2022/02/17	15.2	38.18	8.5	38.30	38.40	6.7	17,574	0.04%
2022/02/16	7	38.16	12	38.25	38.20	-5	17,532	-0.03%
2022/02/15	13.5	38.21	46.5	38.17	38.10	-33	17,393	-0.19%
2022/02/14	42.8	38.18	10	38.39	38.45	32.8	17,356	0.19%
2022/02/11	8.5	38.46	1	38.80	38.80	7.5	17,366	0.04%
2022/02/10	5.3	38.30	12.5	38.32	38.70	-7.2	17,302	-0.04%
2022/02/09	6	38.80	12.5	38.80	38.80	-6.5	17,119	-0.04%
2022/02/08	12	38.32	37	38.61	38.95	-25	16,979	-0.15%
2022/02/07	2	37.23	32.1	37.54	38.00	-30.1	16,457	-0.18%
2022/01/26	16.2	36.96	1	37.05	36.95	15.2	16,120	0.09%
2022/01/25	20.2	36.41	21	36.59	36.90	-0.8	16,116	0.00%
2022/01/24	10	36.74	0.4	36.60	36.90	9.6	15,849	0.06%
2022/01/21	18.6	36.48	16	36.70	36.85	2.6	15,865	0.02%
2022/01/20	1.2	36.88	0.4	37.05	36.95	0.8	15,661	0.01%
2022/01/19	32	36.89	10	36.95	37.00	22	15,589	0.14%
2022/01/18	17	36.86	21	37.19	37.25	-4	15,666	-0.03%
2022/01/17	19.8	36.97	3	37.10	37.05	16.8	15,532	0.11%
2022/01/14	8	37.54	0.2	37.70	37.45	7.8	15,445	0.05%
2022/01/13	15	37.39	27.4	37.55	37.85	-12.4	15,365	-0.08%
2022/01/12	4	36.94	3	36.93	37.00	1	14,982	0.01%
2022/01/11	6	36.47	21.1	36.54	37.00	-15.1	14,812	-0.10%
2022/01/10	20.5	35.95	11	36.09	36.15	9.5	14,715	0.06%
2022/01/07	8	36.18	21	36.30	36.20	-13	14,676	-0.09%
2022/01/06	0	0.00	55	35.80	36.00	-55	14,480	-0.38%
2022/01/05	4.1	35.40	0	0.00	35.55	4.1	14,401	0.03%
2022/01/04	1	35.30	0	0.00	35.55	1	14,513	0.01%
2022/01/03	12.4	35.40	1	35.60	35.35	11.4	14,429	0.08%
2021/12/30	1.1	35.65	2	35.60	35.55	-0.9	14,371	-0.01%
2021/12/29	2	35.55	0	0.00	35.60	2	14,475	0.01%
2021/12/28	12.2	35.45	0	0.00	35.60	12.2	14,534	0.08%
2021/12/27	15	35.41	10	35.48	35.60	5	14,543	0.03%
2021/12/24	13	35.42	0	0.00	35.50	13	14,759	0.09%
2021/12/23	4	35.53	0	0.00	35.50	4	14,804	0.03%
2021/12/22	5.6	35.71	0	0.00	35.65	5.6	14,903	0.04%
2021/12/21	1.1	35.81	0	0.00	35.75	1.1	14,792	0.01%
2021/12/20	4	35.61	5	35.77	36.00	-1	14,718	-0.01%
2021/12/17	0	35.55	0	0.00	35.90	0	14,516	0.00%
2021/12/16	0.6	35.43	4	35.38	35.60	-3.4	14,226	-0.02%
2021/12/15	1	35.11	7	35.20	35.20	-6	14,286	-0.04%
2021/12/14	3	35.13	2.4	35.15	35.40	0.6	14,568	0.00%
2021/12/13	2	35.45	1	35.65	35.50	1	14,534	0.01%
2021/12/10	2	35.65	23	35.51	35.65	-21	14,470	-0.15%
2021/12/09	0.1	35.05	14	35.26	35.30	-13.9	14,411	-0.10%
2021/12/08	1.1	34.96	2	35.10	35.20	-0.9	14,402	-0.01%
2021/12/07	6	34.77	5	34.75	35.10	1	14,249	0.01%
2021/12/06	6	34.20	43	34.45	34.60	-37	14,035	-0.26%
2021/12/03	4	34.14	0	0.00	34.15	4	13,963	0.03%
2021/12/02	1	34.00	10	34.24	34.25	-9	13,859	-0.06%
2021/12/01	2	33.85	2	33.93	34.15	0	13,857	0.00%
2021/11/30	13.6	33.71	0	0.00	34.20	13.6	14,025	0.10%
2021/11/29	12.1	33.86	13.4	33.91	33.90	-1.4	13,373	-0.01%
2021/11/26	13	34.02	0	0.00	33.90	13	13,316	0.10%
2021/11/25	2	34.25	0.7	34.35	34.50	1.3	13,369	0.01%
2021/11/24	2.2	34.32	3	34.25	34.35	-0.8	13,445	-0.01%
2021/11/23	3.1	34.15	67	34.17	34.10	-64	13,526	-0.47%
2021/11/22	8.1	34.31	4.5	34.31	34.15	3.6	13,527	0.03%
2021/11/19	8.3	34.46	0.5	34.55	34.65	7.8	13,484	0.06%
2021/11/18	2	34.58	45	34.47	34.70	-43	13,414	-0.32%
2021/11/17	13	34.07	1.4	34.16	34.20	11.6	13,571	0.09%
2021/11/16	5	34.00	3	34.00	34.20	2	13,654	0.01%
2021/11/15	3.1	33.90	0.6	33.95	33.95	2.6	13,736	0.02%
2021/11/12	0.1	33.85	0	0.00	33.90	0.1	13,847	0.00%
2021/11/11	11.1	33.71	2	33.90	33.80	9.1	14,108	0.06%
2021/11/10	0.1	33.70	22	33.97	34.00	-22	14,362	-0.15%
2021/11/09	1	33.50	1.3	33.65	33.70	-0.3	14,379	0.00%
2021/11/08	2	33.60	16	33.55	33.60	-14	15,869	-0.09%
2021/11/05	0	0.00	86.3	33.57	33.70	-86.3	16,463	-0.52%
2021/11/04	0.1	33.40	20.8	33.31	33.45	-20.7	16,617	-0.12%
2021/11/03	3	33.25	2.5	33.30	33.40	0.5	16,839	0.00%
2021/11/02	1	33.30	21	33.31	33.30	-20	17,037	-0.12%
2021/11/01	2.7	33.33	0	0.00	33.30	2.7	17,036	0.02%
2021/10/29	12	33.23	7	33.40	33.40	5	17,140	0.03%
2021/10/28	9	33.29	27	33.35	33.40	-18	17,210	-0.10%
2021/10/27	9.1	33.33	0	0.00	33.35	9.1	17,331	0.05%
2021/10/26	1	33.15	143	33.29	33.45	-142	17,520	-0.81%	大賣/鉅額交易
2021/10/25	4	33.00	7	33.02	33.10	-3	17,345	-0.02%
2021/10/22	0.2	32.97	10	33.02	33.05	-9.8	17,462	-0.06%
2021/10/21	2	33.00	4	32.96	32.95	-2	17,366	-0.01%
2021/10/20	2	32.80	0	0.00	32.90	2	17,206	0.01%
2021/10/19	15	32.73	1	32.85	32.75	14	17,208	0.08%
2021/10/18	0.1	32.65	42	32.88	32.95	-41.9	17,240	-0.24%
2021/10/14	1	32.40	2	32.53	32.30	-1	17,136	-0.01%
2021/10/13	0	0.00	12	32.45	32.50	-12	17,222	-0.07%
2021/10/12	6	32.00	1	32.30	32.45	5	17,261	0.03%
2021/10/08	16	32.23	1	32.30	32.25	15	17,140	0.09%
2021/10/07	0.1	32.40	36	32.31	32.40	-35.9	17,250	-0.21%
2021/10/06	0	32.15	6	32.26	32.25	-6	17,271	-0.03%
2021/10/05	4.3	32.05	0	0.00	32.05	4.3	17,257	0.02%
2021/10/04	13	32.08	4	32.05	32.10	9	17,264	0.05%
2021/10/01	14.1	31.92	20	31.90	32.05	-5.9	17,277	-0.03%
2021/09/30	8.1	32.11	0	0.00	32.05	8.1	17,102	0.05%
2021/09/29	25.3	32.08	0	0.00	32.05	25.3	17,088	0.15%
2021/09/28	4	32.19	1	32.35	32.40	3	16,926	0.02%
2021/09/24	15	32.34	6	32.37	32.40	9	17,017	0.05%
2021/09/23	3	32.22	2	32.35	32.40	1	17,042	0.01%
2021/09/22	14.6	31.98	22	31.98	32.10	-7.4	17,109	-0.04%
2021/09/17	12	32.20	0	0.00	32.15	12	16,856	0.07%
2021/09/16	1	32.25	0	0.00	32.35	1	16,641	0.01%
2021/09/15	15.1	32.40	2	32.40	32.35	13.1	16,725	0.08%
2021/09/14	0	0.00	1	32.45	32.50	-1	16,823	-0.01%
2021/09/13	5.2	32.24	1.3	32.30	32.30	3.9	16,868	0.02%
2021/09/10	0.2	32.50	1	32.25	32.45	-0.8	17,008	0.00%
2021/09/09	2	32.30	0	0.00	32.30	2	17,295	0.01%
2021/09/08	4	32.28	1	32.30	32.50	3	17,339	0.02%
2021/09/07	3.1	32.35	8.1	32.40	32.45	-5	17,478	-0.03%
2021/09/06	9.1	32.50	7.3	32.54	32.50	1.9	17,514	0.01%
2021/09/03	19.1	32.35	3	32.30	32.55	16.1	17,499	0.09%
2021/09/02	12.4	32.11	3.5	32.28	32.10	8.9	17,474	0.05%
2021/09/01	8.2	32.50	0	0.00	32.55	8.2	17,573	0.05%
2021/08/31	1.2	32.27	10	32.32	32.80	-8.8	17,556	-0.05%
2021/08/30	5.1	32.06	6	31.95	32.45	-1	17,459	-0.01%
2021/08/27	1	31.95	22.3	31.72	32.00	-21.3	17,403	-0.12%
2021/08/26	2.1	31.35	0	0.00	31.45	2.1	17,412	0.01%
2021/08/25	3.6	31.32	1.1	31.36	31.45	2.5	17,546	0.01%
2021/08/24	0.1	31.40	6	31.14	31.35	-6	17,544	-0.03%
2021/08/23	18.3	31.17	7.6	31.35	31.05	10.7	17,640	0.06%
2021/08/20	16.7	31.33	7	31.47	31.45	9.7	17,588	0.05%
2021/08/19	7.3	31.36	9	31.34	31.30	-1.7	18,782	-0.01%
2021/08/18	4.6	31.49	0	0.00	31.45	4.6	18,614	0.02%
2021/08/17	3.4	31.28	5	31.46	31.45	-1.6	18,568	-0.01%
2021/08/16	12.6	30.95	1	31.00	31.05	11.6	18,418	0.06%
2021/08/13	11.3	30.92	1.5	31.10	31.05	9.8	18,336	0.05%
2021/08/12	112.5	30.80	1.5	30.82	30.70	111	18,211	0.61%	大買/鉅額交易
2021/08/11	53	33.05	37	33.09	33.05	16	16,812	0.10%
2021/08/10	6	33.06	5	33.05	33.05	1	16,424	0.01%
2021/08/09	7	32.99	3.6	33.10	33.20	3.4	16,576	0.02%
2021/08/06	24	33.18	19	33.21	33.20	5	16,638	0.03%
2021/08/05	1	33.10	1	33.10	33.15	0	16,933	0.00%
2021/08/04	34.4	33.06	8	33.15	33.15	26.4	17,814	0.15%
2021/08/03	8	32.95	11	33.04	33.10	-3	18,045	-0.02%
2021/08/02	2	33.05	0	0.00	33.00	2	18,285	0.01%
2021/07/30	3.1	32.97	0.2	33.05	33.10	2.9	18,291	0.02%
2021/07/29	2.3	32.98	0	0.00	33.10	2.3	18,240	0.01%
2021/07/28	0	0.00	11	32.99	33.00	-11	18,372	-0.06%
2021/07/27	1	32.95	1	33.00	33.05	0	18,538	0.00%
2021/07/26	0.1	33.04	0	0.00	33.00	0.1	18,744	0.00%
2021/07/23	5.2	33.06	0	0.00	33.10	5.2	18,947	0.03%
2021/07/22	1	33.00	20	33.02	33.05	-19	19,057	-0.10%
2021/07/21	0	0.00	4.7	32.81	32.90	-4.7	19,085	-0.02%
2021/07/20	21.1	32.89	0.7	33.00	32.80	20.4	19,171	0.11%
2021/07/19	2	33.10	0	0.00	33.10	2	19,220	0.01%
2021/07/16	5	32.93	4	32.91	33.00	1	19,269	0.01%
2021/07/15	0.2	33.00	6	32.85	32.85	-5.8	19,247	-0.03%
2021/07/14	2	32.80	1	32.80	32.95	1	19,311	0.01%
2021/07/13	1.3	32.87	4.5	32.84	32.95	-3.2	19,513	-0.02%
2021/07/12	3.1	32.87	2.2	32.89	32.80	0.9	19,630	0.00%
2021/07/09	6	32.57	2	32.60	32.90	4	19,566	0.02%
2021/07/08	2	32.75	0	32.80	32.80	2	19,595	0.01%
2021/07/07	6.2	32.68	0	0.00	32.80	6.2	19,619	0.03%
2021/07/05	2.1	32.61	7.1	32.62	32.75	-5	19,692	-0.03%
2021/07/02	0.2	32.67	6	32.59	32.55	-5.8	19,697	-0.03%
2021/07/01	1	32.60	1.1	32.66	32.65	-0.1	19,794	0.00%
2021/06/30	0	0.00	1	32.75	32.85	-1	19,828	-0.01%
2021/06/29	1	32.61	0	0.00	32.55	1	19,923	0.01%
2021/06/28	0.8	32.90	0	0.00	32.75	0.8	19,955	0.00%
2021/06/25	2	32.88	3	32.93	32.90	-1	20,020	0.00%
2021/06/24	0.5	32.81	0.3	32.70	32.60	0.2	20,068	0.00%
2021/06/23	6	32.67	0	32.80	32.75	6	20,104	0.03%
2021/06/22	7.3	32.51	5	32.55	32.50	2.3	20,037	0.01%
2021/06/21	12.1	32.53	24.1	32.54	32.50	-12	20,002	-0.06%
2021/06/18	5	32.79	0	0.00	32.75	5	19,936	0.03%
2021/06/17	0	0.00	1	32.90	32.90	-1	19,727	-0.01%
2021/06/16	0	0.00	4	32.81	33.00	-4	20,206	-0.02%
2021/06/15	1	32.80	11	32.76	32.75	-10	20,264	-0.05%
2021/06/11	3	32.90	1	32.90	32.90	2	20,597	0.01%
2021/06/10	0	0.00	2.5	32.92	33.10	-2.5	20,815	-0.01%
2021/06/09	3	32.79	2	32.80	32.95	1	20,929	0.00%
2021/06/08	100.7	33.15	1	33.15	33.10	99.7	20,863	0.48%
2021/06/07	1	33.00	17.9	33.00	33.10	-16.9	21,359	-0.08%
2021/06/04	2	32.90	8.5	32.96	33.00	-6.5	21,510	-0.03%
2021/06/03	3	33.00	5	33.00	33.00	-2	22,265	-0.01%
2021/06/02	0.2	33.05	3	33.05	33.15	-2.8	22,516	-0.01%
2021/06/01	0	0.00	3.1	32.98	33.00	-3.1	22,540	-0.01%
2021/05/31	3.2	33.07	2	33.08	33.10	1.2	22,750	0.01%
2021/05/28	5.5	33.03	10	33.03	33.10	-4.5	22,825	-0.02%
2021/05/27	2.2	32.52	10	33.04	33.20	-7.8	22,860	-0.03%
2021/05/26	3	32.70	4	32.78	32.75	-1	22,117	0.00%
2021/05/25	1	32.85	10	32.76	32.70	-9	22,351	-0.04%
2021/05/24	6.4	32.65	8	32.56	32.60	-1.6	22,629	-0.01%
2021/05/21	11	32.40	35	32.40	32.50	-24	22,754	-0.11%
2021/05/20	16	32.04	7.2	32.05	32.10	8.9	22,754	0.04%
2021/05/19	0	32.10	8.5	32.07	32.10	-8.5	22,779	-0.04%
2021/05/18	5	32.00	11	31.93	32.00	-6	22,779	-0.03%
2021/05/17	21.4	31.08	60	31.20	31.10	-38.6	23,242	-0.17%
2021/05/14	7.7	31.54	15	31.60	31.70	-7.4	23,015	-0.03%
2021/05/13	24.3	31.49	44.9	31.28	31.40	-20.7	22,822	-0.09%
2021/05/12	58.1	31.40	95	31.58	31.35	-36.9	22,400	-0.16%
2021/05/11	14.1	32.71	7	32.80	32.45	7.1	21,610	0.03%
2021/05/10	26	32.95	10	32.97	33.00	16	21,379	0.07%
2021/05/07	3	32.55	15.3	32.56	32.60	-12.3	21,463	-0.06%
2021/05/06	8.3	32.13	5	32.19	32.35	3.3	21,690	0.02%
2021/05/05	14.2	32.07	8	32.04	32.05	6.2	21,653	0.03%
2021/05/04	2.5	32.20	26.6	32.53	32.10	-24.1	21,666	-0.11%
2021/05/03	11	32.54	3	32.55	32.45	8	21,595	0.04%
2021/04/29	6.6	32.61	16	32.59	32.65	-9.4	21,595	-0.04%
2021/04/28	8.6	32.42	19	32.53	32.60	-10.4	21,534	-0.05%
2021/04/27	3.1	32.57	13	32.63	32.60	-9.9	21,879	-0.05%
2021/04/26	1.6	32.31	15.6	32.47	32.60	-14	21,884	-0.06%
2021/04/23	30	32.29	0	32.25	32.25	30	21,909	0.14%
2021/04/22	2	32.30	5	32.32	32.35	-3	22,079	-0.01%
2021/04/21	16.3	32.33	2	32.43	32.30	14.3	22,100	0.06%
2021/04/20	12	32.48	6	32.49	32.55	6	22,124	0.03%
2021/04/19	6.3	32.37	18.3	32.33	32.45	-12.1	22,066	-0.05%
2021/04/16	4	31.95	23	31.99	32.05	-19	21,903	-0.09%
2021/04/15	2.1	31.90	0	0.00	31.90	2.1	22,220	0.01%
2021/04/14	7	31.83	14	31.91	31.90	-7	22,428	-0.03%
2021/04/13	0	0.00	5.1	31.88	31.85	-5.1	22,576	-0.02%
2021/04/12	6	31.52	2	31.75	31.65	4	22,591	0.02%
2021/04/09	7	31.58	24	31.58	31.55	-17	22,695	-0.07%
2021/04/08	5	31.85	8	31.83	31.75	-3	22,730	-0.01%
2021/04/07	2.2	31.93	0.5	32.00	32.00	1.7	22,994	0.01%
2021/04/06	2	31.95	36.1	32.00	32.00	-34.1	22,931	-0.15%
2021/04/01	0	0.00	3.2	31.90	31.90	-3.2	22,878	-0.01%
2021/03/31	1	31.80	3	31.83	31.90	-2	22,720	-0.01%
2021/03/30	0.2	31.70	12	31.74	31.80	-11.8	22,603	-0.05%
2021/03/29	0.5	31.70	4	31.73	31.80	-3.5	22,576	-0.02%
2021/03/26	2.5	31.61	2.5	31.60	31.60	0	22,619	0.00%
2021/03/25	0	0.00	1	31.60	31.60	-1	22,670	0.00%
2021/03/24	1.3	31.23	8	31.38	31.40	-6.8	22,776	-0.03%
2021/03/23	1	31.30	5	31.30	31.35	-4	22,833	-0.02%
2021/03/22	5.1	31.26	8	31.24	31.25	-2.9	22,895	-0.01%
2021/03/19	7	31.16	16	31.25	31.05	-9	22,830	-0.04%
2021/03/18	2	31.45	2.1	31.57	31.40	-0.1	22,448	0.00%
2021/03/17	0	0.00	4	31.34	31.45	-4	22,362	-0.02%
2021/03/16	4.3	31.35	104.8	31.24	31.35	-100.5	22,106	-0.45%	大賣/
2021/03/15	3.1	30.80	30.2	31.00	31.00	-27.2	22,104	-0.12%
2021/03/12	12.1	30.67	12	30.57	30.65	0.1	22,176	0.00%
2021/03/11	19.1	30.70	57	30.91	30.75	-37.9	22,324	-0.17%
2021/03/10	22	30.58	9	30.56	30.60	13	21,966	0.06%
2021/03/09	20.1	30.45	45.4	30.43	30.60	-25.3	21,704	-0.12%
2021/03/08	30	29.89	7	29.87	29.90	23	20,961	0.11%
2021/03/05	16	29.45	7	29.69	29.70	9	20,676	0.04%
2021/03/04	38.5	29.58	10	29.61	29.60	28.5	21,324	0.13%
2021/03/03	31.1	29.71	103	29.77	29.75	-71.9	21,188	-0.34%	大賣/
2021/03/02	18.5	29.66	36.6	29.66	29.65	-18.1	21,078	-0.09%
2021/02/26	50.8	29.35	6	29.50	29.20	44.8	20,886	0.21%
2021/02/25	37	29.54	8	29.54	29.65	29	20,367	0.14%
2021/02/24	38.5	29.54	5.7	29.40	29.30	32.8	20,198	0.16%
2021/02/23	8	29.29	33	29.48	29.55	-25	19,864	-0.13%
2021/02/22	17	29.13	0	0.00	29.10	17	19,714	0.09%
2021/02/19	30	29.08	0	0.00	29.15	30	19,719	0.15%
2021/02/18	27	29.25	2	29.30	29.25	25	19,756	0.13%
2021/02/17	14	29.23	77	29.38	29.40	-63	19,819	-0.32%
2021/02/05	25.7	28.83	7	28.96	28.80	18.7	19,267	0.10%
2021/02/04	6.2	28.88	1	28.85	28.80	5.2	19,237	0.03%
2021/02/03	1	28.75	1	28.80	28.80	0	19,714	0.00%
2021/02/02	10	28.78	3	28.70	28.70	7	19,882	0.04%
2021/02/01	6.4	28.53	26	28.61	28.65	-19.6	19,843	-0.10%
2021/01/29	41.5	28.37	0	0.00	28.15	41.5	19,797	0.21%
2021/01/28	51	28.54	14	28.56	28.55	37	19,365	0.19%
2021/01/27	12	28.72	1	28.75	28.70	11	19,074	0.06%
2021/01/26	32.3	28.73	0	0.00	28.70	32.3	19,014	0.17%
2021/01/25	10	28.79	1	28.90	28.85	9	18,887	0.05%
2021/01/22	14.3	28.60	1	28.65	28.60	13.3	18,839	0.07%
2021/01/21	43	28.85	1	28.90	28.70	42	18,765	0.22%
2021/01/20	74.1	28.82	9	28.85	28.70	65.1	18,680	0.35%
2021/01/19	6.2	29.05	22	29.05	29.10	-15.8	18,242	-0.09%
2021/01/18	30.1	29.07	0	0.00	29.15	30.1	18,216	0.17%
2021/01/15	63.5	29.41	0	0.00	29.30	63.5	18,020	0.35%
2021/01/14	19	29.61	6	29.65	29.75	13	17,846	0.07%
2021/01/13	10	29.79	9	29.85	29.80	1	17,733	0.01%
2021/01/12	13.2	29.84	0.6	29.90	29.75	12.6	17,692	0.07%
2021/01/11	3	29.93	10	30.00	30.05	-7	17,618	-0.04%
2021/01/08	14.4	29.85	56	29.90	30.00	-41.6	17,529	-0.24%
2021/01/07	11.3	29.59	36	29.45	29.75	-24.7	17,196	-0.14%
2021/01/06	47.3	29.58	40.6	29.74	29.45	6.7	17,057	0.04%
2021/01/05	1	29.80	33	29.81	29.85	-32	16,804	-0.19%
2021/01/04	4	29.71	6	29.77	29.90	-2	16,891	-0.01%
2020/12/31	2	29.88	11	29.90	29.80	-9	16,735	-0.05%
2020/12/30	12	29.64	31.7	29.79	29.90	-19.7	16,621	-0.12%
2020/12/29	3.3	29.47	14	29.53	29.55	-10.7	16,444	-0.07%
2020/12/28	5	29.29	2	29.33	29.55	3	16,548	0.02%
2020/12/25	2	29.38	3	29.43	29.35	-1	16,562	-0.01%
2020/12/24	3	29.38	1	29.40	29.45	2	16,820	0.01%
2020/12/23	3	29.27	0	0.00	29.45	3	16,965	0.02%
2020/12/22	11	29.55	15	29.60	29.65	-4	17,276	-0.02%
2020/12/21	0	29.35	70	29.57	29.65	-70	17,882	-0.39%
2020/12/18	13	29.39	40.2	29.43	29.50	-27.1	18,359	-0.15%
2020/12/17	0	29.40	115	29.41	29.50	-115	18,815	-0.61%	大賣/鉅額交易
2020/12/16	2	29.30	14	29.39	29.40	-12	19,116	-0.06%
2020/12/15	6	28.97	1	29.00	29.05	5	19,420	0.03%
2020/12/14	2	29.33	15	29.35	29.30	-13	19,468	-0.07%
2020/12/11	11	29.09	34.2	29.12	29.30	-23.2	19,387	-0.12%
2020/12/10	3	28.78	12	28.83	28.80	-9	19,320	-0.05%
2020/12/09	4	28.79	9	28.79	28.75	-5	19,367	-0.03%
2020/12/08	42.7	28.66	18.2	28.70	28.70	24.5	19,386	0.13%
2020/12/07	41	28.96	3	28.95	29.00	38	19,258	0.20%
2020/12/04	16.1	29.08	3.2	29.08	29.10	12.9	19,194	0.07%
2020/12/03	0.2	29.25	0.2	29.22	29.20	0	19,139	0.00%
2020/12/02	4.2	29.15	1	29.20	29.20	3.2	19,244	0.02%
2020/12/01	9	29.02	25	28.96	29.15	-16	19,683	-0.08%
2020/11/30	33	28.95	3	29.07	28.45	30	19,832	0.15%
2020/11/27	12	29.16	0	0.00	29.10	12	19,444	0.06%
2020/11/26	37	29.20	2	29.20	29.30	35	19,899	0.18%
2020/11/25	4	29.30	1	29.35	29.25	3	20,048	0.01%
2020/11/24	13.1	29.49	3	29.40	29.30	10.1	20,230	0.05%
2020/11/23	1	29.70	9	29.68	29.70	-8	20,407	-0.04%
2020/11/20	0	0.00	5.8	29.59	29.55	-5.8	20,574	-0.03%
2020/11/19	1	29.55	16.1	29.56	29.60	-15.1	20,887	-0.07%
2020/11/18	2	29.50	43	29.52	29.65	-41	21,018	-0.20%
2020/11/17	5	29.29	2	29.38	29.45	3	21,084	0.01%
2020/11/16	6.1	29.25	7	29.36	29.45	-0.9	21,632	0.00%
2020/11/13	1	29.25	8	29.27	29.35	-7	21,736	-0.03%
2020/11/12	7.5	29.18	8	29.17	29.20	-0.5	21,959	0.00%
2020/11/11	7	29.41	100	29.50	29.70	-93	22,202	-0.42%
2020/11/10	5	28.89	27	28.97	29.00	-22	22,067	-0.10%
2020/11/09	4	28.70	10	28.70	28.75	-6	23,084	-0.03%
2020/11/06	13.1	28.50	3	28.50	28.50	10.1	23,482	0.04%
2020/11/05	0	0.00	10	28.33	28.40	-10	23,750	-0.04%
2020/11/04	13	28.14	2	28.15	28.10	11	23,992	0.05%
2020/11/03	3	27.97	7	28.01	28.10	-4	24,295	-0.02%
2020/11/02	4	27.79	3	27.80	27.95	1	24,410	0.00%
2020/10/30	9	27.52	0	0.00	27.55	9	24,502	0.04%
2020/10/29	21	27.54	2	27.58	27.50	19	24,416	0.08%
2020/10/28	6.1	27.65	31	27.71	27.65	-24.9	24,577	-0.10%
2020/10/27	19	27.71	16	27.76	27.70	3	24,763	0.01%
2020/10/26	17	27.80	7	27.84	27.80	10	24,894	0.04%
2020/10/23	6	27.72	11	27.75	27.75	-5	25,043	-0.02%
2020/10/22	12	27.65	5	27.70	27.80	7	25,260	0.03%
2020/10/21	32.2	27.77	8	27.74	27.65	24.2	25,517	0.09%
2020/10/20	19.2	27.71	0	0.00	27.70	19.2	25,763	0.07%
2020/10/19	3	27.80	2	27.88	27.80	1	25,840	0.00%
2020/10/16	18.2	27.77	1	27.75	27.70	17.2	26,062	0.07%
2020/10/15	31	27.81	0	0.00	27.75	31	26,233	0.12%
2020/10/14	15	28.01	0	0.00	28.00	15	26,361	0.06%
2020/10/13	16.2	28.11	0	0.00	28.15	16.2	26,492	0.06%
2020/10/12	13	28.02	31	28.06	28.25	-18	26,770	-0.07%
2020/10/08	7	27.94	7.5	27.99	28.00	-0.5	26,916	0.00%
2020/10/07	12.5	27.91	0	0.00	27.95	12.5	27,013	0.05%
2020/10/06	15	27.89	9.6	27.88	27.95	5.4	27,117	0.02%
2020/10/05	28	27.89	2	28.08	27.80	26	27,188	0.10%
2020/09/30	5	27.89	0	0.00	27.80	5	27,278	0.02%
2020/09/29	22	27.94	2	28.08	27.80	20	27,367	0.07%
2020/09/28	13	27.78	2	27.65	27.90	11	27,419	0.04%
2020/09/25	38	27.48	18	27.49	27.45	20	27,437	0.07%
2020/09/24	55	27.10	11	27.07	27.00	44	27,342	0.16%
2020/09/23	61	27.60	1	27.50	27.50	60	26,687	0.22%
2020/09/22	36.1	27.92	8	28.01	27.85	28.1	26,163	0.11%
2020/09/21	67	28.29	5	28.32	28.20	62	25,733	0.24%
2020/09/18	34.2	28.51	0	0.00	28.45	34.2	25,577	0.13%
2020/09/17	33.1	28.63	0	0.00	28.55	33.1	25,219	0.13%
2020/09/16	12.2	28.65	1	28.65	28.75	11.2	25,209	0.04%
2020/09/15	19	28.58	5	28.55	28.65	14	25,323	0.06%
2020/09/14	31.1	28.59	1	28.60	28.65	30.1	25,653	0.12%
2020/09/11	28	28.57	0	0.00	28.65	28	25,641	0.11%
2020/09/10	16	28.64	2	28.60	28.75	14	25,499	0.05%
2020/09/09	22	28.65	1	28.75	28.75	21	25,415	0.08%
2020/09/08	16	28.81	0	29.05	28.85	16	25,333	0.06%
2020/09/07	10	28.70	2	28.70	28.85	8	25,489	0.03%
2020/09/04	63.8	28.66	0	0.00	28.65	63.8	25,553	0.25%
2020/09/03	29	28.85	3	28.80	28.90	26	25,240	0.10%
2020/09/02	44	28.89	0	0.00	28.90	44	25,171	0.17%
2020/09/01	52.7	29.04	0	0.00	29.05	52.7	24,950	0.21%
2020/08/31	20	29.31	0	0.00	29.25	20	24,540	0.08%
2020/08/28	37.1	29.41	0	0.00	29.40	37.1	24,478	0.15%
2020/08/27	37	29.45	2	29.65	29.40	35	24,516	0.14%
2020/08/26	38.2	29.52	5	29.50	29.55	33.2	24,287	0.14%
2020/08/25	24	29.52	2	29.60	29.50	22	24,164	0.09%
2020/08/24	17	29.56	10	29.65	29.60	7	24,129	0.03%
2020/08/21	23.2	29.53	2.1	29.46	29.60	21.1	24,031	0.09%
2020/08/20	98	29.54	3	29.53	29.40	95	23,806	0.40%
2020/08/19	14	29.98	0	0.00	29.90	14	23,199	0.06%
2020/08/18	41	29.93	0	0.00	29.95	41	22,898	0.18%
2020/08/17	46.5	29.97	0	0.00	30.00	46.5	22,763	0.20%
2020/08/14	60.3	30.04	4	30.05	30.05	56.3	22,434	0.25%
2020/08/13	141.5	30.28	2	30.40	30.40	139.5	22,193	0.63%	大買/鉅額交易
2020/08/12	69	32.41	21.6	32.39	32.35	47.4	21,244	0.22%
2020/08/11	2	32.45	18	32.45	32.45	-16	20,911	-0.08%
2020/08/10	18	32.46	5.2	32.48	32.50	12.8	20,871	0.06%
2020/08/07	19	32.51	55.3	32.45	32.45	-36.3	20,842	-0.17%
2020/08/06	1	32.25	16	32.38	32.45	-15	20,618	-0.07%
2020/08/05	2	32.23	13	32.25	32.20	-11	20,644	-0.05%
2020/08/04	72	32.12	25	32.20	32.25	47	20,709	0.23%
2020/08/03	27	32.05	0	0.00	32.10	27	20,809	0.13%
2020/07/31	2	32.33	12	32.35	32.35	-10	20,784	-0.05%
2020/07/30	5	32.07	9	32.20	32.35	-4	20,763	-0.02%
2020/07/29	10	32.25	5	32.11	32.20	5	20,772	0.02%
2020/07/28	9	31.42	4	31.54	31.65	5	21,003	0.02%
2020/07/27	17.1	31.94	1	31.65	31.60	16.1	21,244	0.08%
2020/07/24	22	32.43	0.4	32.20	32.15	21.6	21,410	0.10%
2020/07/23	10	32.40	4	32.78	32.70	6	21,395	0.03%
2020/07/22	0.1	32.60	3	32.70	32.70	-2.9	21,462	-0.01%
2020/07/21	5	32.55	23	32.60	32.55	-18	21,480	-0.08%
2020/07/20	0	0.00	13	32.32	32.45	-13	21,511	-0.06%
2020/07/17	4	32.15	7	32.22	32.25	-3	21,447	-0.01%
2020/07/16	43	31.97	8	32.05	32.15	35	21,627	0.16%
2020/07/15	0	0.00	31	32.10	32.15	-31	21,502	-0.14%
2020/07/14	0	0.00	4.7	32.14	32.20	-4.7	21,428	-0.02%
2020/07/13	26	32.07	11	32.10	32.05	15	21,593	0.07%
2020/07/10	22.7	32.08	20	32.20	32.00	2.7	21,779	0.01%
2020/07/09	3	32.10	6	32.25	32.25	-3	21,974	-0.01%
2020/07/08	2	32.05	7	32.10	32.05	-5	21,952	-0.02%
2020/07/07	0.1	31.95	13	31.94	32.00	-12.9	22,004	-0.06%
2020/07/06	12.2	31.95	27	31.91	31.95	-14.8	21,866	-0.07%
2020/07/03	49	31.64	0	0.00	31.55	49	21,985	0.22%
2020/07/02	0	0.00	11	31.57	31.55	-11	22,111	-0.05%
2020/07/01	19	31.18	21	31.40	31.25	-2	22,415	-0.01%
2020/06/30	15	30.94	1.4	31.01	30.90	13.6	22,555	0.06%
2020/06/29	40	30.93	0	0.00	30.90	40	22,655	0.18%
2020/06/24	1	31.20	4	31.35	31.25	-3	22,652	-0.01%
2020/06/23	12	31.10	4	31.11	31.15	8	22,886	0.03%
2020/06/22	15	31.14	27	31.10	31.15	-12	23,174	-0.05%
2020/06/19	18.5	31.36	1	31.50	31.25	17.5	23,439	0.07%
2020/06/18	5	31.55	1	31.75	31.65	4	23,503	0.02%
2020/06/17	8	31.56	5	31.68	31.70	3	23,987	0.01%
2020/06/16	5	31.85	6	31.90	31.70	-1	24,753	0.00%
2020/06/15	12	31.58	6	31.64	31.30	6	25,651	0.02%
2020/06/12	12	31.54	0	0.00	31.50	12	26,177	0.05%
2020/06/11	10	31.91	32	31.81	31.80	-22	26,946	-0.08%
2020/06/10	0	0.00	51	31.99	32.10	-51	27,483	-0.19%
2020/06/09	1.1	31.80	6	31.73	31.85	-4.9	28,746	-0.02%
2020/06/08	6	31.73	19	31.56	31.80	-13	29,444	-0.04%
2020/06/05	4	31.34	3.1	31.37	31.50	0.9	29,588	0.00%
2020/06/04	19	31.41	12	31.40	31.40	7	30,063	0.02%
2020/06/03	1	31.50	11.5	31.33	31.30	-10.5	30,625	-0.03%
2020/06/02	2	30.85	0	0.00	30.90	2	30,723	0.01%
2020/06/01	1	30.70	62	30.95	30.70	-61	30,845	-0.20%
2020/05/29	45.2	30.40	2	30.65	30.75	43.2	30,797	0.14%
2020/05/28	14	30.54	6	30.48	30.45	8	30,687	0.03%
2020/05/27	2	30.68	0	0.00	30.70	2	30,920	0.01%
2020/05/26	2	30.65	0	0.00	30.65	2	31,184	0.01%
2020/05/25	4	30.35	0	0.00	30.35	4	31,426	0.01%
2020/05/22	14	30.53	1	30.50	30.45	13	31,683	0.04%
2020/05/21	2	30.88	5	30.95	31.00	-3	31,777	-0.01%
2020/05/20	0	0.00	7.1	30.60	30.80	-7.1	31,938	-0.02%
2020/05/19	0	0.00	11.1	30.51	30.55	-11.1	32,048	-0.03%
2020/05/18	7	30.05	13	30.05	30.05	-6	31,921	-0.02%
2020/05/15	5	30.25	2	30.20	30.25	3	31,903	0.01%
2020/05/14	11	30.17	5	30.21	30.25	6	31,745	0.02%
2020/05/13	14	30.26	5	30.35	30.30	9	31,479	0.03%
2020/05/12	17	30.26	6	30.22	30.30	11	31,423	0.04%
2020/05/11	12	30.38	1	30.30	30.40	11	31,335	0.04%
2020/05/08	12	30.01	20	30.01	30.00	-8	31,225	-0.03%
2020/05/07	9	29.51	1	29.70	29.55	8	31,212	0.03%
2020/05/06	43	29.70	11	29.65	29.55	32	31,182	0.10%
2020/05/05	4.2	29.71	2	29.80	29.85	2.2	31,078	0.01%
2020/05/04	32	29.32	16	29.39	29.35	16	31,018	0.05%
2020/04/30	13.8	30.32	38	30.35	30.10	-24.2	30,758	-0.08%
2020/04/29	35.8	29.88	32	29.89	29.95	3.8	30,607	0.01%
2020/04/28	12.5	29.29	16	29.33	29.45	-3.5	30,449	-0.01%
2020/04/27	12	28.58	3	28.63	28.70	9	30,981	0.03%
2020/04/24	11	28.23	2	28.23	28.20	9	30,949	0.03%
2020/04/23	3	28.28	0	0.00	28.30	3	30,794	0.01%
2020/04/22	5	28.27	3	28.22	28.30	2	30,595	0.01%
2020/04/21	35	28.40	21	28.35	28.35	14	30,554	0.05%
2020/04/20	2	28.88	4	28.89	28.90	-2	30,348	-0.01%
2020/04/17	0.2	29.15	12	29.32	29.05	-11.8	30,489	-0.04%
2020/04/16	20	28.83	1	28.80	28.80	19	30,384	0.06%
2020/04/15	12	29.14	10	29.15	29.20	2	30,187	0.01%
2020/04/14	17	28.63	1.2	28.74	28.85	15.9	30,091	0.05%
2020/04/13	17	28.76	2	28.73	28.60	15	29,827	0.05%
2020/04/10	19	29.15	4	29.05	29.15	15	29,679	0.05%
2020/04/09	14.6	28.55	5	28.55	28.50	9.6	29,497	0.03%
2020/04/08	14	28.37	33	28.54	28.40	-19	29,353	-0.06%
2020/04/07	36	28.43	3	28.57	28.40	33	29,074	0.11%
2020/04/06	5	28.12	4	28.49	28.45	1	28,717	0.00%
2020/04/01	8.3	28.15	0	0.00	28.05	8.3	28,288	0.03%
2020/03/31	10	28.41	10	28.29	28.45	0	27,982	0.00%
2020/03/30	4	28.56	1	28.50	28.65	3	27,641	0.01%
2020/03/27	15	28.60	1	28.60	28.65	14	27,360	0.05%
2020/03/26	6	28.04	3	28.05	28.15	3	27,065	0.01%
2020/03/25	26	28.05	9.3	28.11	27.95	16.7	26,954	0.06%
2020/03/24	12	27.65	6	27.82	27.35	6	26,639	0.02%
2020/03/23	16	26.51	0	0.00	27.00	16	26,334	0.06%
2020/03/20	42	27.47	39	27.35	27.95	3	25,939	0.01%
2020/03/19	36.2	26.90	33	27.27	26.40	3.2	25,123	0.01%
2020/03/18	11	27.90	15	27.96	28.00	-4	24,282	-0.02%
2020/03/17	31	28.00	15	28.09	28.00	16	23,762	0.07%
2020/03/16	31	29.21	7	29.19	29.00	24	22,808	0.11%
2020/03/13	74.2	28.90	74.3	28.72	30.00	-0.1	22,027	0.00%
2020/03/12	51	30.25	31	30.48	30.20	20	20,576	0.10%
2020/03/11	12	31.31	102	31.40	31.20	-90	19,697	-0.46%	大賣/
2020/03/10	22.1	31.34	21.3	31.38	31.35	0.8	19,364	0.00%
2020/03/09	19.1	31.68	11.5	32.01	31.75	7.6	18,768	0.04%
2020/03/06	18	32.50	2	32.53	32.45	16	18,211	0.09%
2020/03/05	1	32.75	20	32.80	32.90	-19	17,915	-0.11%
2020/03/04	42	32.15	7	32.19	32.35	35	17,880	0.20%
2020/03/03	15	32.34	2	32.30	32.25	13	17,768	0.07%
2020/03/02	81.1	31.93	35	32.01	31.95	46.1	17,614	0.26%
2020/02/27	10	32.30	12	32.35	32.35	-2	17,772	-0.01%
2020/02/26	17	32.35	16	32.39	32.35	1	17,513	0.01%
2020/02/25	4	32.64	5	32.60	32.70	-1	17,201	-0.01%
2020/02/24	12	32.80	41	32.75	32.70	-29	17,097	-0.17%
2020/02/21	19	33.30	12	33.48	33.20	7	16,873	0.04%
2020/02/20	0	0.00	6	33.52	33.60	-6	16,748	-0.04%
2020/02/19	3	33.15	27.4	33.35	33.45	-24.4	16,456	-0.15%
2020/02/18	7.3	32.80	34	32.80	32.90	-26.7	16,293	-0.16%
2020/02/17	2.2	32.37	12	32.44	32.50	-9.8	16,146	-0.06%
2020/02/14	2.1	32.11	0	0.00	32.30	2.1	16,131	0.01%
2020/02/13	8	32.10	6	32.19	32.20	2	16,231	0.01%
2020/02/12	7	32.11	17	32.20	32.10	-10	16,323	-0.06%
2020/02/11	2	32.00	11	32.05	32.15	-9	16,321	-0.06%
2020/02/10	3	31.58	14	31.92	32.05	-11	16,367	-0.07%
2020/02/07	15	32.01	0	0.00	32.00	15	16,755	0.09%
2020/02/06	2.1	32.20	10	32.35	32.35	-8	16,688	-0.05%
2020/02/05	11	31.70	12	32.00	32.00	-1	16,648	-0.01%
2020/02/04	18	31.78	15	31.92	31.80	3	16,630	0.02%
2020/02/03	14	31.50	12	31.11	31.60	2	16,721	0.01%
2020/01/31	10	31.66	0	0.00	31.55	10	16,535	0.06%
2020/01/30	79	31.49	64	31.66	31.20	15	16,247	0.09%
2020/01/20	0	0.00	64	32.30	32.35	-64	15,492	-0.41%
2020/01/17	1	32.05	25	32.05	32.10	-24	15,325	-0.16%
2020/01/16	0	0.00	4	31.79	31.95	-4	15,394	-0.03%
2020/01/15	3	31.90	10	31.91	31.80	-7	15,375	-0.05%
2020/01/14	19	32.00	6	31.94	32.00	13	15,350	0.08%
2020/01/13	7	31.64	72	31.52	31.70	-65	15,252	-0.43%
2020/01/10	1	31.00	69	31.03	30.95	-68	15,099	-0.45%
2020/01/09	1	30.80	7	30.81	30.90	-6	15,035	-0.04%
2020/01/08	5	30.70	4	30.55	30.70	1	15,052	0.01%
2020/01/07	0	0.00	10	30.60	30.60	-10	14,864	-0.07%
2020/01/06	3	30.63	11	30.65	30.60	-8	14,981	-0.05%
2020/01/03	1	30.70	16	30.75	30.80	-15	15,003	-0.10%
2020/01/02	13	30.64	0	0.00	30.60	13	15,216	0.09%
2019/12/31	5	30.62	3	30.70	30.60	2	15,258	0.01%
2019/12/30	10	30.79	0	0.00	30.70	10	15,345	0.07%
2019/12/27	10	30.80	10	30.85	30.90	0	15,333	0.00%
2019/12/26	0	0.00	7	30.80	30.80	-7	15,422	-0.05%
2019/12/25	2	30.75	12	30.77	30.80	-10	15,681	-0.06%
2019/12/24	7	30.76	0	0.00	30.80	7	15,836	0.04%
2019/12/23	4.2	30.62	9	30.80	30.85	-4.8	15,945	-0.03%
2019/12/20	3.4	30.64	0	0.00	30.55	3.4	16,260	0.02%
2019/12/19	9	30.56	3	30.50	30.55	6	16,133	0.04%
2019/12/18	6	30.56	6	30.61	30.65	0	16,133	0.00%
2019/12/17	1.2	30.40	9	30.42	30.65	-7.8	16,336	-0.05%
2019/12/16	12	30.39	3	30.45	30.35	9	16,211	0.06%
2019/12/13	0	0.00	1	30.35	30.30	-1	16,203	-0.01%
2019/12/12	17.3	30.13	20	30.25	30.15	-2.7	16,064	-0.02%
2019/12/11	32.2	30.06	2	30.10	30.10	30.2	16,055	0.19%
2019/12/06	10	30.08	0	0.00	30.05	10	16,466	0.06%
2019/12/05	3	30.15	1	30.10	30.15	2	16,599	0.01%
2019/12/04	5	30.04	0	0.00	30.15	5	16,578	0.03%
2019/12/03	14	30.09	3	30.10	30.05	11	16,642	0.07%
2019/12/02	4	30.24	9	30.23	30.30	-5	16,547	-0.03%
2019/11/29	13	30.40	3	30.40	30.30	10	16,468	0.06%
2019/11/28	3	30.62	3	30.55	30.65	0	16,479	0.00%
2019/11/27	10	30.69	2.2	30.70	30.70	7.8	16,664	0.05%
2019/11/26	2	30.58	17.3	30.69	30.40	-15.3	16,621	-0.09%
2019/11/25	2	30.38	0	0.00	30.40	2	16,148	0.01%
2019/11/22	1	30.30	2	30.40	30.40	-1	16,448	-0.01%
2019/11/21	37	30.38	1	30.50	30.35	36	16,594	0.22%
2019/11/20	2	30.58	15	30.70	30.65	-13	16,477	-0.08%
2019/11/19	1	30.65	8	30.71	30.70	-7	16,477	-0.04%
2019/11/18	6	30.48	114.5	30.67	30.70	-108.5	16,572	-0.65%	大賣/鉅額交易
2019/11/15	0	0.00	27.5	30.50	30.55	-27.5	16,729	-0.16%
2019/11/14	10	30.37	4	30.44	30.40	6	16,841	0.04%
2019/11/13	3	30.53	9.1	30.53	30.50	-6.1	17,151	-0.04%
2019/11/12	3	30.47	1	30.60	30.60	2	17,373	0.01%
2019/11/11	16	30.35	8	30.33	30.40	8	17,674	0.05%
2019/11/08	9	30.51	6	30.53	30.50	3	18,089	0.02%
2019/11/07	14	30.48	3	30.63	30.50	11	18,872	0.06%
2019/11/06	60	30.71	68.4	30.79	30.65	-8.4	19,094	-0.04%
2019/11/05	4	30.06	1	30.15	30.20	3	18,911	0.02%
2019/11/04	10	29.85	0	0.00	29.95	10	19,042	0.05%
2019/11/01	6	29.65	3	29.68	29.65	3	19,112	0.02%
2019/10/31	3	29.90	13	29.97	29.90	-10	19,414	-0.05%
2019/10/30	4	29.75	9	29.78	29.85	-5	19,400	-0.03%
2019/10/29	3	29.60	3	29.65	29.70	0	19,753	0.00%
2019/10/28	29	29.50	18	29.52	29.60	11	19,838	0.06%
2019/10/25	9	29.41	11	29.43	29.45	-2	19,854	-0.01%
2019/10/24	3	29.25	15	29.30	29.45	-12	19,868	-0.06%
2019/10/23	2.5	29.16	15	29.15	29.20	-12.5	19,771	-0.06%
2019/10/22	2	29.05	0	0.00	29.15	2	19,743	0.01%
2019/10/21	6	29.10	6	29.12	29.20	0	19,615	0.00%
2019/10/18	19	29.10	0	0.00	29.10	19	19,606	0.10%
2019/10/17	0.9	29.25	0	0.00	29.25	0.9	19,485	0.00%
2019/10/16	18	29.07	2	29.10	29.15	16	19,500	0.08%
2019/10/15	3	29.02	1	29.15	29.15	2	19,569	0.01%
2019/10/14	13	29.00	0	0.00	29.15	13	19,601	0.07%
2019/10/09	34	29.02	0	0.00	29.00	34	19,613	0.17%
2019/10/08	35	29.15	0	0.00	29.10	35	19,571	0.18%
2019/10/07	23	28.90	3	28.90	28.95	20	19,389	0.10%
2019/10/04	2	28.70	1	28.85	28.85	1	19,455	0.01%
2019/10/03	19	28.71	0	0.00	28.75	19	19,455	0.10%
2019/10/02	1	28.80	0	0.00	28.80	1	19,478	0.01%
2019/10/01	24	28.80	0	0.00	28.75	24	19,415	0.12%
2019/09/27	7	28.76	2	28.80	28.75	5	19,232	0.03%
2019/09/26	9	28.80	2	28.80	28.80	7	19,260	0.04%
2019/09/25	38	28.82	0	28.85	28.80	38	19,385	0.20%
2019/09/24	7	29.09	0	0.00	29.05	7	19,224	0.04%
2019/09/23	22	29.18	11	29.20	29.20	11	19,350	0.06%
2019/09/20	55	29.20	2	29.20	29.30	53	19,626	0.27%
2019/09/19	6	29.40	4	29.45	29.45	2	19,377	0.01%
2019/09/18	15	29.35	2	29.40	29.55	13	19,510	0.07%
2019/09/17	8.1	29.12	0	0.00	29.20	8.1	19,701	0.04%
2019/09/16	12	29.20	2	29.20	29.20	10	20,392	0.05%
2019/09/12	6.1	29.33	0	0.00	29.30	6.1	20,694	0.03%
2019/09/11	6.1	29.30	2	29.30	29.50	4.1	21,060	0.02%
2019/09/10	9	29.55	3.1	29.55	29.55	5.9	21,221	0.03%
2019/09/09	35	29.09	3	29.00	29.20	32	21,156	0.15%
2019/09/06	1.4	28.85	148.2	28.70	28.80	-146.8	21,301	-0.69%	大賣/鉅額交易
2019/09/05	22.1	28.57	200	28.58	28.55	-177.9	21,661	-0.82%	大賣/鉅額交易
2019/09/04	210.2	28.42	0	0.00	28.45	210.2	22,301	0.94%	大買/鉅額交易
2019/09/03	16.2	28.41	1	28.35	28.35	15.2	22,509	0.07%
2019/09/02	16	28.42	0	0.00	28.45	16	22,721	0.07%
2019/08/30	12	28.28	0	0.00	28.75	12	22,936	0.05%
2019/08/29	15.1	28.03	1	28.05	28.00	14.1	22,941	0.06%
2019/08/28	102	28.10	0	0.00	28.05	102	23,100	0.44%	大買/鉅額交易
2019/08/27	6	27.95	0	0.00	28.00	6	23,257	0.03%
2019/08/26	95	27.99	1	28.05	27.95	94	23,248	0.40%
2019/08/23	5.2	28.32	1	28.30	28.35	4.2	23,248	0.02%
2019/08/22	1	28.20	5	28.20	28.25	-4	23,283	-0.02%
2019/08/21	32	28.32	0	0.00	28.15	32	23,701	0.14%
2019/08/20	8	28.35	0	0.00	28.50	8	23,502	0.03%
2019/08/19	14.1	28.32	1	28.40	28.30	13.1	23,381	0.06%
2019/08/16	21	28.06	3	28.18	28.25	18	23,513	0.08%
2019/08/15	27.5	27.85	0	0.00	27.90	27.5	23,240	0.12%
2019/08/14	26.5	28.41	5	28.30	28.20	21.5	23,212	0.09%
2019/08/13	54	28.70	0	0.00	28.50	54	23,053	0.23%
2019/08/12	45	29.04	1	29.10	29.00	44	22,833	0.19%
2019/08/08	34	30.96	20	31.10	31.10	14	22,233	0.06%
2019/08/07	58.1	31.16	2	31.10	31.05	56.1	22,093	0.25%
2019/08/06	5	31.09	3	31.12	31.25	2	22,132	0.01%
2019/08/05	9	31.21	3	31.35	31.25	6	22,003	0.03%
2019/08/02	10	31.22	13	31.34	31.35	-3	22,128	-0.01%
2019/08/01	8	31.71	4	31.85	31.65	4	22,028	0.02%
2019/07/31	3	31.83	0	0.00	32.10	3	21,946	0.01%
2019/07/30	11	32.07	1	32.10	32.10	10	21,658	0.05%
2019/07/29	11	32.17	1	32.15	32.10	10	21,752	0.05%
2019/07/25	1	32.40	0	0.00	32.25	1	22,377	0.00%
2019/07/24	1	32.15	7	32.20	32.20	-6	22,589	-0.03%
2019/07/22	7	31.94	0.2	31.90	31.90	6.8	22,798	0.03%
2019/07/19	1	31.85	0	0.00	31.85	1	22,797	0.00%
2019/07/17	0	0.00	10	31.95	31.90	-10	23,059	-0.04%
2019/07/16	0	0.00	6	31.94	31.95	-6	22,928	-0.03%
2019/07/15	1	31.80	13	31.85	31.70	-12	22,826	-0.05%
2019/07/12	6	31.93	41	31.95	31.85	-35	22,620	-0.15%
2019/07/11	6	31.68	0	0.00	31.85	6	22,634	0.03%
2019/07/10	0	0.00	1	31.65	31.60	-1	22,638	0.00%
2019/07/09	0	0.00	4	31.48	31.60	-4	22,627	-0.02%
2019/07/08	1	31.30	0	0.00	31.40	1	22,549	0.00%
2019/07/04	0	0.00	3	31.20	31.20	-3	22,666	-0.01%
2019/07/03	3	31.00	4	31.05	31.15	-1	22,794	0.00%
2019/07/02	1	31.10	14	31.12	31.05	-13	22,795	-0.06%
2019/07/01	0	0.00	1	30.95	30.90	-1	22,694	0.00%
2019/06/28	2	30.90	7	30.92	30.90	-5	22,507	-0.02%
2019/06/27	7.2	30.90	0	0.00	30.85	7.2	22,245	0.03%
2019/06/24	15	30.95	0	0.00	30.85	15	21,819	0.07%
2019/06/21	5	30.94	1	30.90	30.80	4	21,499	0.02%
2019/06/20	1	31.40	52	31.45	31.50	-51	20,930	-0.24%
2019/06/19	2	31.25	2	31.20	31.25	0	20,565	0.00%
2019/06/18	3	30.57	0	0.00	30.80	3	20,233	0.01%
2019/06/17	6	30.80	0	0.00	30.70	6	20,085	0.03%
2019/06/14	12	30.58	0	0.00	30.65	12	20,083	0.06%
2019/06/13	94	30.33	32	30.51	30.60	62	20,010	0.31%
2019/06/12	14	30.41	7	30.49	30.70	7	19,695	0.04%
2019/06/11	23	31.48	1	31.45	31.30	22	18,985	0.12%
2019/06/10	4	31.94	9	31.90	31.95	-5	18,680	-0.03%
2019/06/06	0	0.00	23	31.23	31.70	-23	18,549	-0.12%
2019/06/04	2	30.88	0	0.00	30.90	2	18,096	0.01%
2019/06/03	0	0.00	7	30.96	31.00	-7	17,959	-0.04%
2019/05/30	1	30.70	6	30.58	30.70	-5	17,862	-0.03%
2019/05/29	0	0.00	2	30.55	30.55	-2	18,085	-0.01%
2019/05/28	19	30.26	0	0.00	30.25	19	18,192	0.10%
2019/05/27	0	0.00	3	30.45	30.50	-3	17,988	-0.02%
2019/05/24	1	30.40	0	0.00	30.50	1	18,165	0.01%
2019/05/23	0.5	30.50	13	30.51	30.55	-12.5	18,274	-0.07%
2019/05/22	1	30.50	41	30.50	30.45	-40	18,092	-0.22%
2019/05/21	0	0.00	8	30.67	30.65	-8	18,227	-0.04%
2019/05/20	1	30.35	12	30.39	30.40	-11	17,962	-0.06%
2019/05/17	1	30.00	42.4	30.18	30.00	-41.4	17,796	-0.23%
2019/05/16	5	29.65	29	29.60	29.55	-24	17,596	-0.14%
2019/05/15	1	29.70	0.3	29.75	29.70	0.7	17,459	0.00%
2019/05/14	6	29.70	57	29.52	29.50	-51	17,380	-0.29%
2019/05/13	1	29.45	20	29.48	29.50	-19	17,245	-0.11%
2019/05/10	37	29.88	5	29.60	29.60	32	17,433	0.18%
2019/05/09	3	29.95	2	29.95	29.90	1	17,412	0.01%
2019/05/08	0	0.00	1	30.30	30.50	-1	17,396	-0.01%
2019/05/07	6	30.10	81	30.47	30.50	-75	17,436	-0.43%
2019/05/06	61	29.90	80	30.00	30.05	-19	17,395	-0.11%
2019/05/03	0	0.00	1	30.10	30.05	-1	17,439	-0.01%
2019/05/02	4	29.69	12	30.03	30.10	-8	17,252	-0.05%
2019/04/30	10	29.65	5	29.57	29.65	5	16,808	0.03%
2019/04/29	0	0.00	1	29.25	29.35	-1	16,658	-0.01%
2019/04/26	0	0.00	1	28.85	28.95	-1	16,516	-0.01%
2019/04/25	10	28.65	39	28.70	28.75	-29	16,398	-0.18%
2019/04/24	17	28.69	3	28.65	28.65	14	16,312	0.09%
2019/04/23	1	27.95	0	0.00	28.20	1	16,109	0.01%
2019/04/22	1	28.00	0	0.00	28.00	1	16,027	0.01%
2019/04/18	1	28.10	0	0.00	28.20	1	16,242	0.01%
2019/04/16	0	0.00	13	28.14	28.10	-13	16,425	-0.08%
2019/04/15	1	28.25	6	28.25	28.20	-5	16,438	-0.03%
2019/04/12	0	0.00	1	28.15	28.30	-1	16,410	-0.01%
2019/04/11	1	28.10	0	0.00	28.25	1	16,431	0.01%
2019/04/10	6.5	28.19	0	0.00	28.15	6.5	16,534	0.04%
2019/04/09	0	0.00	5	28.16	28.20	-5	16,663	-0.03%
2019/04/08	1	28.00	2.3	28.05	28.05	-1.3	16,645	-0.01%
2019/04/03	3	28.00	5.2	28.04	28.00	-2.2	16,611	-0.01%
2019/04/02	1	27.85	1	27.95	27.85	0	16,496	0.00%
2019/04/01	1	27.95	0	0.00	27.90	1	16,481	0.01%
2019/03/29	4	27.94	0	0.00	28.05	4	16,330	0.02%
2019/03/28	1	27.90	1	27.95	27.95	0	16,222	0.00%
2019/03/27	0	0.00	1	28.00	27.95	-1	16,107	-0.01%
2019/03/26	0	0.00	17	28.00	28.00	-17	16,111	-0.11%
2019/03/25	5	27.74	0	0.00	27.75	5	16,287	0.03%
2019/03/22	7	28.14	7	28.08	28.00	0	16,101	0.00%
2019/03/21	0	0.00	3	28.00	28.10	-3	16,210	-0.02%
2019/03/20	10	27.95	25	27.99	28.00	-15	16,231	-0.09%
2019/03/19	0	0.00	11	28.03	28.00	-11	16,172	-0.07%
2019/03/18	0	0.00	24	27.65	27.85	-24	16,023	-0.15%
2019/03/15	1	27.40	1	27.40	27.45	0	15,856	0.00%
2019/03/14	33	27.22	3	27.25	27.30	30	15,768	0.19%
2019/03/13	10	27.30	1	27.40	27.45	9	15,832	0.06%
2019/03/12	10	27.25	22	27.36	27.30	-12	15,798	-0.08%
2019/03/11	2	27.25	2	27.30	27.25	0	15,839	0.00%
2019/03/08	2	27.05	0	0.00	27.00	2	15,902	0.01%
2019/03/07	2	27.08	0	0.00	27.10	2	16,728	0.01%
2019/03/06	0	0.00	6	27.04	27.10	-6	17,037	-0.04%
2019/03/05	1	27.00	1	27.00	26.95	0	17,039	0.00%
2019/03/04	26	27.01	0	0.00	27.00	26	16,936	0.15%
2019/02/27	1	27.10	4	27.15	27.25	-3	16,644	-0.02%
2019/02/26	3	27.00	0	0.00	27.00	3	16,619	0.02%
2019/02/25	1	26.95	0	0.00	27.10	1	16,504	0.01%
2019/02/22	0.1	26.95	4	26.90	26.95	-3.9	16,466	-0.02%
2019/02/21	2	26.95	1	26.95	27.00	1	16,444	0.01%
2019/02/20	52	26.85	1	26.85	26.95	51	16,593	0.31%
2019/02/19	3	26.73	1	26.85	26.80	2	16,571	0.01%
2019/02/18	1	26.55	21	26.56	26.70	-20	16,645	-0.12%
2019/02/15	22	26.40	1	26.55	26.40	21	16,674	0.13%
2019/02/13	6	26.55	0.2	26.60	26.55	5.8	16,785	0.03%
2019/02/12	1	26.70	20	26.55	26.55	-19	16,730	-0.11%
2019/02/11	27	26.44	3	26.68	26.40	24	16,685	0.14%
2019/01/30	0	0.00	1	26.70	26.60	-1	16,491	-0.01%
2019/01/29	5	26.43	4	26.60	26.70	1	16,256	0.01%
2019/01/28	21	26.39	0	0.00	26.50	21	16,040	0.13%
2019/01/24	4	26.35	0	0.00	26.60	4	15,898	0.03%
2019/01/23	10	26.46	6	26.56	26.60	4	16,049	0.02%
2019/01/22	0	0.00	5	26.45	26.45	-5	16,113	-0.03%
2019/01/21	2	26.25	1	26.25	26.25	1	16,210	0.01%
2019/01/18	30	26.00	31	26.15	26.10	-1	16,482	-0.01%
2019/01/16	20	26.00	25	26.14	26.00	-5	17,356	-0.03%
2019/01/15	0	0.00	4.4	26.18	26.20	-4.4	17,575	-0.03%
2019/01/14	1	25.80	0	0.00	26.05	1	17,578	0.01%
2019/01/11	0	0.00	23.2	26.07	26.00	-23.2	17,840	-0.13%
2019/01/10	1	25.90	5.1	25.93	26.10	-4.1	17,949	-0.02%
2019/01/09	0	0.00	27	25.68	25.85	-27	17,956	-0.15%
2019/01/08	25	25.51	0	0.00	25.50	25	17,927	0.14%
2019/01/07	8	25.57	1	25.60	25.60	7	18,343	0.04%
2019/01/04	9	25.29	16	25.31	25.25	-7	18,903	-0.04%
2019/01/02	11	25.48	7	25.59	25.45	4	20,340	0.02%
2018/12/28	7	25.29	10	25.95	25.95	-3	20,647	-0.01%
2018/12/27	4	25.28	0	0.00	25.30	4	20,720	0.02%
2018/12/26	24	25.29	0	0.00	25.25	24	21,011	0.11%
2018/12/25	14	25.38	0	25.45	25.35	14	21,122	0.07%
2018/12/24	4	25.48	0	0.00	25.50	4	21,339	0.02%
2018/12/22	10	25.50	0	0.00	25.60	10	21,604	0.05%
2018/12/21	2	25.60	0	0.00	25.65	2	22,143	0.01%
2018/12/20	0	25.70	2	25.70	25.70	-2	22,310	-0.01%
2018/12/19	0	0.00	11	25.68	25.70	-11	22,511	-0.05%
2018/12/18	26	25.53	1	25.80	25.60	25	22,698	0.11%
2018/12/17	0	0.00	15	25.77	25.80	-15	22,947	-0.07%
2018/12/14	18	25.55	0	0.00	25.65	18	23,284	0.08%
2018/12/13	2	25.63	0.1	25.75	25.70	1.9	23,436	0.01%
2018/12/11	3.1	25.61	0	0.00	25.75	3.1	24,002	0.01%
2018/12/10	8	25.61	1	25.65	25.65	7	24,024	0.03%
2018/12/07	8	25.80	0	0.00	25.85	8	24,023	0.03%
2018/12/06	0	0.00	5	25.75	25.80	-5	24,082	-0.02%
2018/12/03	2	25.90	1	26.00	25.85	1	24,131	0.00%
2018/11/30	20	25.64	7	25.98	25.60	13	24,032	0.05%
2018/11/29	27.2	25.83	0	0.00	25.75	27.2	23,252	0.12%
2018/11/28	1	25.90	4	26.13	26.15	-3	22,946	-0.01%
2018/11/27	15	25.97	0	0.00	25.95	15	22,729	0.07%
2018/11/26	7.8	26.18	1	26.50	26.15	6.8	22,667	0.03%
2018/11/23	2	26.18	2	26.20	26.25	0	22,549	0.00%
2018/11/22	5	26.07	5	26.12	26.20	0	22,506	0.00%
2018/11/21	1	26.20	0	0.00	26.30	1	22,388	0.00%
2018/11/20	6	26.35	0	0.00	26.30	6	22,244	0.03%
2018/11/19	0	0.00	1	26.50	26.50	-1	22,089	0.00%
2018/11/16	0	26.50	0	26.50	26.50	0	22,013	0.00%
2018/11/15	0	0.00	5	26.50	26.40	-5	21,940	-0.02%
2018/11/14	1	26.40	0	0.00	26.50	1	21,871	0.00%
2018/11/09	1	26.25	0	0.00	26.45	1	21,859	0.00%
2018/11/08	1	26.60	9	26.62	26.70	-8	22,021	-0.04%
2018/11/07	0	0.00	5	26.25	26.50	-5	21,897	-0.02%
2018/11/06	0	26.25	5	26.10	26.25	-5	21,965	-0.02%
2018/11/02	0	0.00	8	26.14	26.25	-8	22,698	-0.04%
2018/11/01	4	25.85	0	0.00	25.85	4	23,139	0.02%
2018/10/31	11	25.75	2	25.95	26.15	9	23,353	0.04%
2018/10/30	9	25.30	2.4	25.44	25.45	6.6	23,252	0.03%
2018/10/29	5	25.11	2	25.13	25.30	3	23,454	0.01%
2018/10/26	15	25.53	24	25.34	25.35	-9	23,616	-0.04%
2018/10/25	16	25.63	3	25.55	25.55	13	23,399	0.06%
2018/10/24	8	25.69	15	25.94	26.00	-7	23,376	-0.03%
2018/10/23	3	26.05	0	0.00	26.20	3	23,147	0.01%
2018/10/22	14	26.15	0	0.00	26.15	14	23,096	0.06%
2018/10/18	7	26.37	0	0.00	26.35	7	22,901	0.03%
2018/10/17	2	26.60	3	26.50	26.65	-1	22,826	0.00%
2018/10/16	2.2	26.54	0	0.00	26.60	2.2	22,691	0.01%
2018/10/15	4	26.59	0.2	26.80	26.55	3.9	22,510	0.02%
2018/10/12	9	26.63	5.2	26.88	27.00	3.9	22,004	0.02%
2018/10/11	81	26.71	8	27.05	26.50	73	21,453	0.34%
2018/10/09	0.2	27.45	36.5	27.53	27.55	-36.3	20,649	-0.18%
2018/10/08	3	26.97	18	27.11	27.00	-15	20,075	-0.07%
2018/10/05	32	26.75	0	0.00	26.80	32	19,678	0.16%
2018/10/04	0	0.00	11	27.19	27.30	-11	19,341	-0.06%
2018/10/03	7	27.14	5.7	27.14	27.10	1.3	18,905	0.01%
2018/10/02	8	27.14	1	27.05	27.15	7	18,896	0.04%
2018/10/01	1	27.70	6	27.65	27.50	-5	18,653	-0.03%
2018/09/28	5.2	27.25	22	27.40	27.50	-16.8	18,618	-0.09%
2018/09/27	0	0.00	1	27.20	27.30	-1	18,201	-0.01%
2018/09/26	3	27.22	27	27.20	27.30	-24	17,944	-0.13%
2018/09/25	10	27.23	0.2	27.15	27.30	9.8	17,847	0.05%
2018/09/21	5	27.05	22	27.08	27.15	-17	17,691	-0.10%
2018/09/20	7	27.00	2	27.05	27.00	5	17,642	0.03%
2018/09/19	9	26.86	3	26.85	27.00	6	17,714	0.03%
2018/09/18	10	26.65	1	26.55	26.80	9	17,619	0.05%
2018/09/17	6	26.25	5	26.29	26.40	1	17,314	0.01%
2018/09/14	4	25.99	1	26.10	25.95	3	17,104	0.02%
2018/09/13	0	0.00	7	26.06	26.10	-7	17,261	-0.04%
2018/09/11	0	0.00	1	25.95	26.00	-1	17,518	-0.01%
2018/09/10	5	25.77	10	25.80	25.80	-5	17,745	-0.03%
2018/09/07	9	25.75	0	0.00	25.90	9	18,061	0.05%
2018/09/06	0.2	25.95	2	25.85	25.90	-1.8	18,201	-0.01%
2018/09/05	9	25.77	1	25.75	25.70	8	18,304	0.04%
2018/09/04	0	0.00	8	26.01	26.05	-8	18,536	-0.04%
2018/09/03	5	25.66	0	0.00	25.75	5	18,749	0.03%
2018/08/31	2	25.70	0	0.00	25.80	2	18,988	0.01%
2018/08/30	1	25.75	0	0.00	25.80	1	19,107	0.01%
2018/08/29	6	25.82	0	0.00	25.85	6	19,301	0.03%
2018/08/27	15	25.89	0	0.00	25.80	15	19,541	0.08%
2018/08/24	0	0.00	4	26.05	26.00	-4	19,728	-0.02%
2018/08/23	1	25.90	2	26.05	26.10	-1	20,727	0.00%
2018/08/22	20	25.95	0.3	26.00	25.95	19.7	21,190	0.09%
2018/08/21	8	25.57	0	0.00	25.85	8	21,207	0.04%
2018/08/20	10	25.50	0	0.00	25.50	10	21,235	0.05%
2018/08/17	19	25.58	20	25.65	25.55	-1	21,188	0.00%
2018/08/16	37	25.38	1	25.40	25.35	36	21,212	0.17%
2018/08/15	17	25.79	1	25.80	25.60	16	20,984	0.08%
2018/08/14	63	26.10	2	26.03	26.00	61	20,802	0.29%
2018/08/13	3	26.18	26	26.11	26.15	-23	20,934	-0.11%
2018/08/10	18	26.19	25	26.24	26.35	-7	20,884	-0.03%
2018/08/09	8.1	26.16	5	26.15	26.05	3.1	20,807	0.01%
2018/08/08	1	27.35	6	27.41	27.35	-5	20,242	-0.02%
2018/08/07	2	27.30	0	0.00	27.30	2	19,791	0.01%
2018/08/06	4	27.38	1	27.45	27.30	3	19,509	0.02%
2018/08/03	7.7	27.38	2	27.50	27.35	5.7	19,296	0.03%
2018/08/02	1	27.50	7	27.38	27.35	-6	19,020	-0.03%
2018/08/01	2	27.30	5	27.45	27.45	-3	18,801	-0.02%
2018/07/31	4	27.21	0.2	27.25	27.25	3.8	18,719	0.02%
2018/07/30	1	27.25	3	27.30	27.25	-2	18,311	-0.01%
2018/07/27	3	27.22	2	27.33	27.25	1	18,238	0.01%
2018/07/26	8	27.33	9	27.30	27.35	-1	18,172	-0.01%
2018/07/25	1	27.20	26	27.15	27.20	-25	18,263	-0.14%
2018/07/24	4	27.05	0	0.00	27.10	4	18,258	0.02%
2018/07/23	6.1	27.02	20	27.05	26.95	-13.9	18,223	-0.08%
2018/07/19	5	26.85	6	27.05	26.85	-1	18,344	-0.01%
2018/07/17	4	26.78	0	0.00	26.95	4	18,668	0.02%
2018/07/13	4	26.85	0	0.00	27.00	4	18,701	0.02%
2018/07/12	0	0.00	120	26.90	26.85	-120	18,855	-0.64%	大賣/鉅額交易
2018/07/11	14	26.40	0	0.00	26.55	14	18,861	0.07%
2018/07/06	0	0.00	2	26.33	26.45	-2	18,784	-0.01%
2018/07/05	13	26.42	0	0.00	26.50	13	18,587	0.07%
2018/07/04	8	26.45	4	26.60	26.50	4	18,733	0.02%
2018/06/29	2	26.25	15	26.82	26.90	-13	18,714	-0.07%
2018/06/28	11	26.44	0	0.00	26.30	11	18,358	0.06%
2018/06/27	2	26.70	0	0.00	26.65	2	18,019	0.01%
2018/06/26	0	0.00	3	26.75	26.65	-3	18,016	-0.02%
2018/06/25	6	26.60	0	0.00	26.55	6	17,988	0.03%
2018/06/22	0	0.00	5	26.70	26.60	-5	17,990	-0.03%
2018/06/21	3	26.70	0	0.00	26.60	3	17,745	0.02%
2018/06/20	1	26.60	0	0.00	26.60	1	17,816	0.01%
2018/06/19	3	26.42	0	0.00	26.35	3	17,676	0.02%
2018/06/15	6	26.50	0	0.00	26.75	6	17,378	0.03%
2018/06/14	1	26.65	0	0.00	26.60	1	17,050	0.01%
2018/06/13	73	26.74	0	0.00	26.75	73	16,862	0.43%
2018/06/12	3	26.73	5	26.78	26.75	-2	16,992	-0.01%
2018/06/11	1	26.85	0	0.00	26.95	1	16,674	0.01%
2018/06/08	3.2	26.98	1	27.00	27.10	2.2	16,438	0.01%
2018/06/07	1	27.20	2	27.25	27.35	-1	16,439	-0.01%
2018/06/06	1	27.45	0	0.00	27.40	1	16,447	0.01%
2018/06/05	6.9	27.29	4	27.18	27.35	2.9	16,212	0.02%
2018/06/01	0	0.00	14	26.31	26.70	-14	16,023	-0.09%
2018/05/31	8	26.25	25	26.20	26.25	-17	15,814	-0.11%
2018/05/30	28	26.22	1	26.40	26.35	27	14,888	0.18%
2018/05/29	0.2	26.90	0	0.00	26.90	0.2	14,413	0.00%
2018/05/28	40	27.05	15	27.10	27.15	25	14,386	0.17%
2018/05/25	0	0.00	7	26.93	26.85	-7	14,436	-0.05%
2018/05/24	0.5	26.90	0	0.00	27.05	0.5	14,362	0.00%
2018/05/23	0.5	26.80	3	26.95	26.90	-2.5	14,367	-0.02%
2018/05/22	0	0.00	11	26.97	26.80	-11	14,404	-0.08%
2018/05/18	0	0.00	116	26.56	26.70	-116	14,358	-0.81%	大賣/鉅額交易
2018/05/17	0.5	26.35	5	26.60	26.45	-4.5	14,343	-0.03%
2018/05/16	1	26.50	0	0.00	26.45	1	14,222	0.01%
2018/05/15	54	26.43	0	0.00	26.30	54	14,371	0.38%
2018/05/14	0	0.00	5	26.55	26.50	-5	14,728	-0.03%
2018/05/11	1.5	26.32	3	26.40	26.40	-1.5	14,747	-0.01%
2018/05/04	72	25.90	0	0.00	25.80	72	14,377	0.50%
2018/05/03	20.8	26.10	0.5	26.10	26.10	20.3	14,275	0.14%
2018/05/02	29	26.23	0	0.00	26.25	29	14,358	0.20%
2018/04/30	25	26.00	2	26.13	26.25	23	14,330	0.16%
2018/04/27	10	25.95	22	25.93	26.00	-12	14,363	-0.08%
2018/04/26	2	25.80	0	0.00	25.95	2	14,441	0.01%
2018/04/25	3.5	25.78	24	25.97	26.00	-20.5	14,759	-0.14%
2018/04/24	2	26.00	1	25.95	25.90	1	15,016	0.01%
2018/04/23	10	25.75	19	25.76	25.80	-9	14,880	-0.06%
2018/04/18	8	25.24	0	0.00	25.20	8	15,220	0.05%
2018/04/17	2	25.35	0	0.00	25.35	2	15,217	0.01%
2018/04/12	0	0.00	1	25.65	25.65	-1	15,740	-0.01%
2018/04/10	17	25.46	5	25.51	25.65	12	15,774	0.08%
2018/04/09	0.4	25.45	0	0.00	25.45	0.4	15,749	0.00%
2018/03/31	5	25.25	0	0.00	25.20	5	15,728	0.03%
2018/03/30	0.2	25.10	0	0.00	25.10	0.2	15,729	0.00%
2018/03/29	3	25.05	0	0.00	25.05	3	15,608	0.02%
2018/03/28	4	25.11	0	0.00	25.05	4	15,312	0.03%
2018/03/27	0	25.30	0	0.00	25.40	0	15,155	0.00%
2018/03/26	3	25.13	1	25.20	25.15	2	15,074	0.01%
2018/03/23	11	25.14	1	25.15	25.20	10	15,063	0.07%
2018/03/21	5	25.30	0	0.00	25.35	5	14,895	0.03%
2018/03/20	14.1	25.28	0	0.00	25.35	14.1	15,086	0.09%
2018/03/19	2	25.40	0	0.00	25.45	2	15,040	0.01%
2018/03/14	14	25.31	0	25.30	25.30	14	14,896	0.09%
2018/03/13	1	25.40	0	0.00	25.65	1	14,951	0.01%
2018/03/12	0	0.00	1	25.45	25.45	-1	14,878	-0.01%
2018/03/08	0	0.00	26	24.73	24.95	-26	14,925	-0.17%
2018/03/07	26	24.53	0	0.00	24.50	26	14,924	0.17%
2018/03/06	40	25.00	0	0.00	24.85	40	14,817	0.27%
2018/03/05	1	24.80	0	0.00	24.75	1	15,176	0.01%
2018/03/02	2	24.85	0	0.00	24.95	2	15,230	0.01%
2018/03/01	6	24.95	0	0.00	25.10	6	15,275	0.04%
2018/02/26	23	25.12	0	0.00	25.00	23	15,119	0.15%
2018/02/22	10	24.55	0	0.00	24.75	10	15,186	0.07%
2018/02/21	0	0.00	7	24.50	24.70	-7	15,238	-0.05%
2018/02/09	0	0.00	7	24.00	23.95	-7	14,961	-0.05%
2018/02/07	2	24.10	0	0.00	24.10	2	14,746	0.01%
2018/02/06	14	24.15	0	0.00	24.00	14	14,471	0.10%
2018/02/05	5	25.02	0	0.00	25.00	5	13,932	0.04%
2018/01/31	0.2	25.20	0	0.00	25.30	0.2	13,708	0.00%
2018/01/29	0	0.00	1	25.60	25.70	-1	13,726	-0.01%
2018/01/26	10	25.45	0	0.00	25.60	10	13,693	0.07%
2018/01/25	0	0.00	15	25.57	25.60	-15	13,758	-0.11%
2018/01/24	0	0.00	2	25.20	25.30	-2	13,653	-0.01%
2018/01/23	4	25.30	10	25.40	25.40	-6	13,653	-0.04%
2018/01/22	10	25.35	1	25.45	25.50	9	13,529	0.07%
2018/01/19	20	25.25	20	25.55	25.55	0	13,456	0.00%
2018/01/18	10	25.60	23.6	25.77	25.80	-13.6	13,177	-0.10%
2018/01/17	20	25.80	0	0.00	25.85	20	12,768	0.16%
2018/01/16	0	0.00	1	25.95	25.85	-1	12,568	-0.01%
2018/01/15	0	0.00	93	25.70	25.95	-93	12,169	-0.76%
2018/01/12	0	0.00	4.6	25.37	25.35	-4.6	11,888	-0.04%
2018/01/11	0	0.00	2	25.30	25.40	-2	11,784	-0.02%
2018/01/10	0	0.00	6	25.30	25.35	-6	11,800	-0.05%
2018/01/09	10	25.00	5	25.05	25.00	5	11,545	0.04%
2018/01/08	0	0.00	83	25.04	25.15	-83	11,383	-0.73%
2018/01/04	0	0.00	15	24.55	24.60	-15	11,052	-0.14%
2018/01/03	0	0.00	25	24.30	24.50	-25	11,122	-0.22%
2018/01/02	0	0.00	2	24.20	24.20	-2	10,905	-0.02%