兆豐金 (2886)-永豐金-台南券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.95
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－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	20.1	40.00	3	40.17	39.95	17.1	17,077	0.10%
2024/04/30	2.2	40.01	2.1	40.10	40.00	0.2	16,897	0.00%
2024/04/29	0.8	39.92	9.4	39.94	40.10	-8.6	16,832	-0.05%
2024/04/26	1.1	39.35	1.4	39.36	39.10	-0.3	16,610	0.00%
2024/04/25	16.8	39.03	3	39.08	39.00	13.8	16,611	0.08%
2024/04/24	68.4	39.57	5.6	40.22	39.35	62.8	16,453	0.38%
2024/04/23	0.5	40.00	6	39.95	40.00	-5.6	16,372	-0.03%
2024/04/22	11.1	39.45	35.5	39.61	39.50	-24.5	16,309	-0.15%
2024/04/19	70.9	38.42	3	38.65	38.70	67.9	16,021	0.42%
2024/04/18	4.2	39.01	5	39.04	39.20	-0.8	15,430	-0.01%
2024/04/17	58.2	39.13	1	39.15	39.00	57.2	15,116	0.38%
2024/04/16	19	39.38	10	39.35	39.10	9	14,986	0.06%
2024/04/15	9.1	39.82	0.1	40.00	39.80	9	14,717	0.06%
2024/04/12	14.2	40.02	3	40.03	39.95	11.2	14,705	0.08%
2024/04/11	14.6	40.08	8.4	40.34	40.15	6.2	14,626	0.04%
2024/04/10	1.1	40.58	3.3	40.52	40.50	-2.2	14,593	-0.02%
2024/04/09	0.1	40.20	21	40.34	40.40	-20.9	14,693	-0.14%
2024/04/08	5.2	39.86	0.1	39.95	40.00	5.1	14,704	0.03%
2024/04/03	27	39.88	4	39.90	39.75	23	14,680	0.16%
2024/04/02	6.9	40.32	0.8	40.50	40.30	6	14,540	0.04%
2024/04/01	5	40.57	15.5	40.60	40.65	-10.5	14,572	-0.07%
2024/03/29	1	40.25	19.9	40.54	40.55	-18.9	14,511	-0.13%
2024/03/28	6	40.21	0.1	40.27	40.25	5.9	14,565	0.04%
2024/03/27	31.7	40.57	3.7	40.58	40.50	28	14,727	0.19%
2024/03/26	1	40.40	38.2	40.47	40.55	-37.2	15,005	-0.25%
2024/03/25	4	39.86	13.3	39.98	40.00	-9.3	15,195	-0.06%
2024/03/22	58.3	40.36	5	40.07	40.10	53.3	15,405	0.35%
2024/03/21	5.3	40.53	3.6	40.49	40.60	1.8	15,569	0.01%
2024/03/20	72.6	40.28	4.5	40.27	40.15	68.1	15,648	0.44%
2024/03/19	24.5	40.29	1.2	40.34	40.20	23.3	15,610	0.15%
2024/03/18	1.5	40.48	10.8	40.62	40.60	-9.3	15,526	-0.06%
2024/03/15	14.2	40.47	32.1	40.60	40.90	-17.9	15,449	-0.12%
2024/03/14	4	40.73	18.6	40.64	40.90	-14.6	15,200	-0.10%
2024/03/13	3.1	39.73	25.7	40.17	40.40	-22.6	15,074	-0.15%
2024/03/12	22.1	39.95	23.2	39.87	39.95	-1.1	14,927	-0.01%
2024/03/11	46.3	39.88	8	39.87	39.80	38.3	14,916	0.26%
2024/03/08	0.6	39.55	11	39.78	39.90	-10.4	14,852	-0.07%
2024/03/07	8.3	39.30	18.7	39.31	39.30	-10.4	14,753	-0.07%
2024/03/06	2.2	39.24	13.5	39.45	39.40	-11.3	14,805	-0.08%
2024/03/05	4.2	39.06	17.5	39.04	39.05	-13.3	15,071	-0.09%
2024/03/04	4.2	38.61	5	38.73	38.80	-0.9	15,081	-0.01%
2024/03/01	9.2	38.62	9.2	38.74	38.55	0	15,193	0.00%
2024/02/29	20	38.44	18	38.61	38.70	2	15,352	0.01%
2024/02/27	8.6	38.15	11	38.35	38.20	-2.4	15,108	-0.02%
2024/02/26	27	38.20	2.4	38.22	38.15	24.6	15,073	0.16%
2024/02/23	24.4	38.35	1	38.45	38.30	23.4	15,106	0.15%
2024/02/22	3.5	38.50	34	38.42	38.55	-30.5	15,450	-0.20%
2024/02/21	10.8	38.39	11	38.49	38.35	-0.2	15,496	0.00%
2024/02/20	46	38.51	17	38.43	38.60	29	15,621	0.19%
2024/02/19	22.4	38.25	4.7	38.26	38.40	17.7	15,715	0.11%
2024/02/16	10.1	37.86	5	37.91	37.90	5.1	15,935	0.03%
2024/02/15	31.3	37.62	4.2	37.82	37.80	27.1	15,919	0.17%
2024/02/05	19.7	37.65	4.3	37.73	37.60	15.5	15,773	0.10%
2024/02/02	2.1	37.90	14.3	37.85	37.90	-12.2	15,618	-0.08%
2024/02/01	5.4	37.73	8.5	37.78	37.90	-3.1	15,619	-0.02%
2024/01/31	37.8	37.64	15.1	37.68	37.65	22.7	15,520	0.15%
2024/01/30	21.8	37.98	0	0.00	37.90	21.8	15,321	0.14%
2024/01/29	16.1	38.42	1.3	38.41	38.35	14.7	15,388	0.10%
2024/01/26	1.5	38.19	4.3	38.31	38.35	-2.9	15,517	-0.02%
2024/01/25	4	37.84	0.7	37.96	37.80	3.2	15,589	0.02%
2024/01/24	15	37.92	0	0.00	37.85	15	15,625	0.10%
2024/01/23	12.3	37.89	7	38.01	37.85	5.3	15,667	0.03%
2024/01/22	1.1	38.10	3.3	38.15	38.10	-2.2	15,724	-0.01%
2024/01/19	17.2	37.71	0	0.00	37.90	17.2	15,657	0.11%
2024/01/18	4.4	37.68	0	0.00	37.80	4.4	15,700	0.03%
2024/01/17	72.2	37.79	0	0.00	37.30	72.2	15,688	0.46%
2024/01/16	7.4	38.52	1.2	38.76	38.60	6.2	15,125	0.04%
2024/01/15	7	38.91	0	0.00	38.90	7	15,031	0.05%
2024/01/12	5	38.95	2.2	38.86	39.05	2.8	15,260	0.02%
2024/01/11	4	39.18	8.1	39.30	39.20	-4.1	15,369	-0.03%
2024/01/10	2.1	39.23	6	39.40	39.35	-3.9	15,431	-0.03%
2024/01/09	1.1	39.40	2.2	39.49	39.45	-1.1	15,441	-0.01%
2024/01/08	1.2	39.43	60.5	39.32	39.45	-59.3	15,490	-0.38%
2024/01/05	1	38.95	14.4	38.91	38.95	-13.4	15,419	-0.09%
2024/01/04	0.2	38.70	0	0.00	38.75	0.2	15,640	0.00%
2024/01/03	10.3	38.75	0.1	38.85	38.65	10.2	16,112	0.06%
2024/01/02	1	39.10	29.9	39.20	39.30	-28.9	16,065	-0.18%
2023/12/29	11	39.11	1.1	39.20	39.20	9.9	16,218	0.06%
2023/12/28	0.3	39.00	2	39.00	39.20	-1.8	16,447	-0.01%
2023/12/27	1	38.80	5.9	38.88	39.00	-4.9	16,501	-0.03%
2023/12/26	1.2	38.72	20.1	38.70	38.80	-18.9	16,510	-0.11%
2023/12/25	1.1	38.45	23.9	38.65	38.80	-22.8	16,545	-0.14%
2023/12/22	12.3	38.27	6.6	38.21	38.35	5.8	16,552	0.03%
2023/12/21	28.4	38.36	2.1	38.38	38.30	26.3	16,414	0.16%
2023/12/20	15.7	38.74	1	38.97	38.75	14.7	16,221	0.09%
2023/12/19	3.1	38.96	5.3	39.20	39.15	-2.2	15,937	-0.01%
2023/12/18	6.8	39.10	1.2	39.35	39.05	5.6	15,851	0.04%
2023/12/15	4.1	39.33	5.7	39.43	39.35	-1.6	15,632	-0.01%
2023/12/14	1	38.85	26	39.43	39.55	-25	15,426	-0.16%
2023/12/13	10.1	38.91	0.3	39.05	38.90	9.8	15,271	0.06%
2023/12/12	15.7	39.09	10	39.20	39.30	5.7	15,627	0.04%
2023/12/11	4.4	38.87	0.3	38.99	38.90	4.2	15,738	0.03%
2023/12/08	2	38.88	0	0.00	39.25	2	15,673	0.01%
2023/12/07	8.1	39.11	0.9	39.32	39.00	7.2	15,646	0.05%
2023/12/06	1	39.25	41.8	39.14	39.50	-40.8	15,568	-0.26%
2023/12/05	24	38.72	20.7	38.71	38.95	3.3	15,451	0.02%
2023/12/04	1	39.00	2.4	38.82	39.00	-1.4	15,441	-0.01%
2023/12/01	11.2	38.77	0	0.00	38.65	11.2	15,390	0.07%
2023/11/30	2.1	39.33	0.3	39.40	39.50	1.8	15,252	0.01%
2023/11/29	9.1	39.32	1.2	39.38	39.15	7.8	14,752	0.05%
2023/11/28	3	39.75	31	39.90	39.65	-28	14,596	-0.19%
2023/11/27	3	39.98	4.7	39.87	39.50	-1.7	14,793	-0.01%
2023/11/24	4.1	39.61	6.5	39.67	39.50	-2.4	14,710	-0.02%
2023/11/22	0.1	39.75	20.6	39.76	39.85	-20.5	14,889	-0.14%
2023/11/21	12.1	39.75	17.1	39.66	39.85	-5	14,979	-0.03%
2023/11/20	0	39.10	8.6	39.10	39.20	-8.6	14,849	-0.06%
2023/11/17	0.8	39.17	22.6	39.41	39.20	-21.8	14,847	-0.15%
2023/11/16	0	0.00	22.3	39.10	39.20	-22.3	14,951	-0.15%
2023/11/15	1.8	38.61	21.5	38.69	38.90	-19.7	14,922	-0.13%
2023/11/14	0	0.00	0.2	38.50	38.55	-0.2	14,816	0.00%
2023/11/13	1	38.30	4	38.47	38.50	-3	15,132	-0.02%
2023/11/10	2.1	38.38	1.3	38.46	38.40	0.8	15,575	0.00%
2023/11/09	0.2	38.55	6	38.68	38.60	-5.8	15,772	-0.04%
2023/11/08	1	38.40	2	38.53	38.60	-1	16,081	-0.01%
2023/11/07	0.2	38.25	1.9	38.50	38.60	-1.7	16,234	-0.01%
2023/11/06	0.2	38.50	18.3	38.53	38.55	-18.1	16,788	-0.11%
2023/11/03	0	38.20	20.1	38.18	38.25	-20.1	17,039	-0.12%
2023/11/02	0	0.00	22	37.65	37.80	-22	17,100	-0.13%
2023/11/01	0.8	36.84	3	36.48	36.65	-2.2	17,099	-0.01%
2023/10/31	1	36.70	0	0.00	36.70	1	17,296	0.01%
2023/10/30	11.6	36.55	0	0.00	36.55	11.6	17,622	0.07%
2023/10/27	1.1	36.88	3.3	36.91	36.95	-2.2	17,666	-0.01%
2023/10/26	31.9	36.39	301	36.20	36.40	-269.1	17,770	-1.51%	大賣/鉅額交易
2023/10/25	17.2	36.96	196.3	36.94	36.85	-179	17,731	-1.01%	大賣/鉅額交易
2023/10/24	22.5	36.98	2.1	37.20	37.25	20.3	17,783	0.11%
2023/10/23	59.4	37.27	407	37.16	37.10	-347.6	17,845	-1.95%	大賣/鉅額交易
2023/10/20	36.8	37.38	6.7	37.62	37.50	30.1	17,753	0.17%
2023/10/19	16.3	38.43	4	38.35	38.35	12.3	17,724	0.07%
2023/10/18	12	38.60	5.1	38.80	38.85	6.9	17,835	0.04%
2023/10/17	0	0.00	1.4	38.53	38.75	-1.4	18,022	-0.01%
2023/10/16	1.2	38.47	2.1	38.66	38.80	-0.9	18,266	-0.01%
2023/10/13	3.5	38.43	0	38.60	38.50	3.4	18,569	0.02%
2023/10/12	7.4	38.68	5	38.67	38.95	2.4	18,639	0.01%
2023/10/11	1.3	38.37	61.9	38.07	38.50	-60.6	18,805	-0.32%
2023/10/06	23.2	37.35	1.1	37.31	37.50	22.1	18,386	0.12%
2023/10/05	278.1	37.50	6.5	37.45	37.50	271.7	18,464	1.47%	大買/鉅額交易
2023/10/04	12.9	36.90	301.1	36.85	36.85	-288.2	18,375	-1.57%	大賣/鉅額交易
2023/10/03	100.1	37.75	2.7	37.68	37.65	97.3	18,307	0.53%
2023/10/02	11.2	37.41	460	37.42	37.60	-448.8	18,383	-2.44%	大賣/鉅額交易
2023/09/28	1.5	37.64	40	37.70	37.70	-38.5	18,603	-0.21%
2023/09/27	5	37.64	0	0.00	37.70	5	18,683	0.03%
2023/09/26	1	37.87	1.6	37.80	37.85	-0.6	18,699	0.00%
2023/09/25	1	37.97	4.3	37.88	38.00	-3.3	18,740	-0.02%
2023/09/22	200	37.78	2.6	37.72	37.80	197.4	18,886	1.05%	大買/鉅額交易
2023/09/21	15.4	37.29	1.8	37.55	37.40	13.6	19,132	0.07%
2023/09/20	0.6	37.89	28.3	37.81	37.85	-27.8	19,056	-0.15%
2023/09/19	0.2	37.85	38.5	37.88	37.80	-38.3	19,041	-0.20%
2023/09/18	52.2	37.65	2.9	37.68	37.85	49.3	19,458	0.25%
2023/09/15	6	37.39	33.5	37.49	37.55	-27.5	19,904	-0.14%
2023/09/14	206.3	37.31	11.4	37.23	37.50	194.9	20,118	0.97%	大買/鉅額交易
2023/09/13	12.1	36.49	163	36.50	36.60	-150.9	20,615	-0.73%	大賣/鉅額交易
2023/09/12	55	36.46	17.8	36.23	36.55	37.2	21,369	0.17%
2023/09/11	55.1	36.21	0	0.00	36.20	55.1	21,421	0.26%
2023/09/08	51	36.10	3	36.00	36.10	48	21,446	0.22%
2023/09/07	2	35.70	0.1	36.00	35.85	1.9	21,518	0.01%
2023/09/06	6.6	35.70	0.2	35.80	35.55	6.4	21,561	0.03%
2023/09/05	52.1	36.13	0.3	36.20	36.00	51.8	21,536	0.24%
2023/09/04	101	36.20	0.3	36.20	36.20	100.7	21,582	0.47%	大買/
2023/09/01	12.1	36.06	0	0.00	36.00	12.1	21,781	0.06%
2023/08/31	14.7	35.99	0.1	36.15	35.90	14.6	21,912	0.07%
2023/08/30	37.1	36.44	0	36.80	36.45	37	21,926	0.17%
2023/08/29	85	36.42	2.3	36.31	36.60	82.7	22,085	0.37%
2023/08/28	209	36.25	0	0.00	36.20	209	22,043	0.95%	大買/鉅額交易
2023/08/25	103.8	35.82	3	35.85	35.65	100.8	23,055	0.44%	大買/
2023/08/24	8.1	35.77	10.4	35.76	35.85	-2.4	23,169	-0.01%
2023/08/23	11.7	35.32	0.1	35.50	35.30	11.6	23,178	0.05%
2023/08/22	15.4	35.28	0	0.00	35.30	15.4	23,393	0.07%
2023/08/21	17.9	35.65	0	0.00	35.60	17.9	23,406	0.08%
2023/08/18	30.8	35.76	11	36.01	35.70	19.8	23,507	0.08%
2023/08/17	24.7	35.45	34	35.44	35.65	-9.3	23,564	-0.04%
2023/08/16	70.2	35.78	4	35.75	35.80	66.2	23,481	0.28%
2023/08/15	9.7	36.76	0	0.00	36.60	9.7	23,258	0.04%
2023/08/14	32.4	36.90	5.7	36.73	37.05	26.7	23,301	0.11%
2023/08/11	32.8	37.74	0	0.00	37.65	32.8	23,226	0.14%
2023/08/10	164.8	38.08	5	37.75	38.10	159.8	23,226	0.69%	大買/鉅額交易
2023/08/09	20.3	39.58	19.1	39.63	39.95	1.3	22,699	0.01%
2023/08/08	2.9	39.73	11.6	39.70	39.70	-8.7	22,368	-0.04%
2023/08/07	3	39.93	11.1	39.87	39.95	-8.1	22,204	-0.04%
2023/08/04	113.4	39.46	3	39.50	39.60	110.4	22,156	0.50%	大買/鉅額交易
2023/08/02	17.7	39.77	0	0.00	39.60	17.7	22,017	0.08%
2023/08/01	1	40.20	16.4	40.50	40.60	-15.3	21,645	-0.07%
2023/07/31	6.1	40.21	13.3	40.22	40.25	-7.2	21,455	-0.03%
2023/07/28	2.5	40.01	5.5	40.08	40.05	-3.1	21,395	-0.01%
2023/07/27	6.5	40.16	14.9	40.09	40.10	-8.5	21,291	-0.04%
2023/07/26	8.8	39.61	4.2	39.62	39.65	4.6	21,117	0.02%
2023/07/25	0.2	39.03	0.1	39.08	39.15	0.1	21,019	0.00%
2023/07/24	14.2	38.94	1.2	39.04	39.00	13	21,001	0.06%
2023/07/21	0.1	39.35	16.1	39.33	39.35	-16	20,838	-0.08%
2023/07/20	4.2	39.12	7	39.44	39.35	-2.8	20,622	-0.01%
2023/07/19	8.1	38.70	8	38.90	38.85	0.1	20,258	0.00%
2023/07/18	5	38.85	39.1	38.96	39.30	-34.1	19,941	-0.17%
2023/07/17	2	38.80	8.5	38.88	38.90	-6.5	19,518	-0.03%
2023/07/14	2	38.85	38.8	38.56	38.90	-36.8	19,445	-0.19%
2023/07/13	2.2	38.24	15.1	38.13	38.10	-12.9	19,291	-0.07%
2023/07/12	4	37.31	1.3	37.99	38.20	2.7	19,212	0.01%
2023/07/11	0.2	37.63	6.7	37.42	37.65	-6.5	19,165	-0.03%
2023/07/10	15.1	37.16	0.2	37.55	36.85	14.9	19,130	0.08%
2023/07/07	19.6	37.03	7	36.99	37.30	12.6	18,927	0.07%
2023/07/06	14	37.57	2.1	37.85	37.45	11.9	18,779	0.06%
2023/07/05	7.4	38.21	1	38.35	38.25	6.3	18,477	0.03%
2023/07/04	2	38.38	4	38.50	38.50	-2	18,339	-0.01%
2023/07/03	3	38.33	6.4	38.36	38.30	-3.4	18,344	-0.02%
2023/06/30	1.1	38.34	4.1	38.40	38.20	-3	18,353	-0.02%
2023/06/29	1	38.00	16	38.44	38.55	-15	18,106	-0.08%
2023/06/28	0	0.00	32	37.90	37.95	-32	17,841	-0.18%
2023/06/27	0	37.65	89.6	37.62	37.55	-89.6	17,730	-0.51%
2023/06/26	1.1	37.89	6	37.86	37.75	-4.9	17,674	-0.03%
2023/06/21	5.1	37.35	9.7	37.51	37.75	-4.6	17,161	-0.03%
2023/06/20	0.1	37.15	2	37.33	37.45	-1.9	16,697	-0.01%
2023/06/19	30.4	36.63	3.8	36.98	37.00	26.6	16,116	0.16%
2023/06/16	19.2	37.06	9.3	37.14	36.80	9.9	15,447	0.06%
2023/06/15	6.4	37.37	12.4	37.53	37.40	-6	14,684	-0.04%
2023/06/14	9.1	37.50	23	37.60	37.50	-14	14,689	-0.10%
2023/06/13	2.5	37.92	11.6	37.95	37.75	-9.1	14,804	-0.06%
2023/06/12	2.6	37.89	19	37.84	37.65	-16.4	14,842	-0.11%
2023/06/09	39	37.57	10.2	37.47	37.65	28.8	14,902	0.19%
2023/06/08	2.4	36.99	13.7	37.16	37.30	-11.3	14,936	-0.08%
2023/06/07	4	36.89	7.4	36.93	37.00	-3.4	14,963	-0.02%
2023/06/06	4.1	36.53	0	0.00	36.50	4.1	14,914	0.03%
2023/06/05	4	36.81	13.6	36.77	36.70	-9.6	14,944	-0.06%
2023/06/02	0	0.00	9.3	36.06	36.10	-9.3	14,646	-0.06%
2023/06/01	4	35.71	0.4	35.77	35.85	3.6	14,499	0.02%
2023/05/31	4	35.89	0	0.00	35.80	4	14,471	0.03%
2023/05/30	4	36.04	11.1	36.15	36.20	-7.1	13,547	-0.05%
2023/05/29	3.1	35.87	3.2	36.00	36.20	0	13,613	0.00%
2023/05/26	1.1	35.69	44	35.98	36.15	-42.9	13,663	-0.31%
2023/05/25	10.9	35.48	6	36.04	36.20	4.9	13,443	0.04%
2023/05/24	8.3	35.72	1.3	35.62	35.90	6.9	13,268	0.05%
2023/05/23	4	36.00	1.2	36.11	36.20	2.8	13,034	0.02%
2023/05/22	4.1	36.09	5.1	36.14	36.20	-1	12,883	-0.01%
2023/05/19	1.1	36.00	24.7	36.00	36.00	-23.6	12,639	-0.19%
2023/05/18	3	35.95	8	35.88	35.95	-5	12,805	-0.04%
2023/05/17	22	35.62	38	35.48	35.60	-16	12,683	-0.13%
2023/05/16	38	34.95	4.2	34.87	35.15	33.8	12,549	0.27%
2023/05/15	0	34.45	4	34.61	34.50	-4	12,561	-0.03%
2023/05/12	8	34.46	0	0.00	34.30	8	12,592	0.06%
2023/05/11	7	34.71	10.1	34.72	34.80	-3.1	12,485	-0.02%
2023/05/10	0	0.00	23.7	34.58	34.80	-23.7	12,598	-0.19%
2023/05/09	2	34.45	2	34.43	34.50	0	12,570	0.00%
2023/05/08	0.6	34.35	2	34.35	34.30	-1.4	12,549	-0.01%
2023/05/05	4.1	34.18	0	0.00	34.25	4.1	12,587	0.03%
2023/05/04	1	34.10	5.4	34.24	34.30	-4.4	12,849	-0.03%
2023/05/03	0	0.00	6.5	34.12	34.15	-6.5	12,946	-0.05%
2023/05/02	1.8	33.99	10.1	34.01	34.10	-8.3	13,197	-0.06%
2023/04/28	1.1	34.05	4.1	34.01	34.05	-3	13,735	-0.02%
2023/04/27	5	33.79	1	33.90	33.85	4	13,802	0.03%
2023/04/26	2	33.85	5	33.93	34.00	-3	13,872	-0.02%
2023/04/25	1.2	33.97	5	33.82	33.90	-3.8	13,859	-0.03%
2023/04/24	0.4	33.95	0.7	34.00	34.10	-0.3	13,867	0.00%
2023/04/21	2.5	34.02	4	33.98	34.05	-1.5	13,960	-0.01%
2023/04/20	12.4	33.81	0.3	33.88	33.90	12.1	14,036	0.09%
2023/04/19	6.1	34.22	9	34.18	34.05	-2.9	14,263	-0.02%
2023/04/18	2.1	34.08	22.1	34.17	34.20	-20	14,198	-0.14%
2023/04/17	0	0.00	1	33.50	33.45	-1	14,151	-0.01%
2023/04/14	1.2	33.34	8.7	33.40	33.45	-7.5	14,201	-0.05%
2023/04/13	1	33.30	17	33.30	33.30	-16	14,120	-0.11%
2023/04/12	11.3	33.19	12.7	33.15	33.15	-1.4	14,095	-0.01%
2023/04/11	1.2	33.10	11	33.10	33.15	-9.8	14,175	-0.07%
2023/04/10	13.5	33.00	3.1	33.00	33.00	10.4	14,129	0.07%
2023/04/07	4	32.80	13	32.98	32.80	-9	14,130	-0.06%
2023/04/06	2	32.93	12.7	32.97	33.00	-10.7	14,133	-0.08%
2023/03/31	5	32.86	4	33.04	33.00	1	14,047	0.01%
2023/03/30	4.1	32.68	0.1	32.86	32.70	3.9	13,920	0.03%
2023/03/29	22.1	32.71	0	0.00	32.80	22.1	13,958	0.16%
2023/03/28	4	32.86	0	0.00	32.85	4	14,078	0.03%
2023/03/27	4	32.91	4	33.15	33.05	0	14,139	0.00%
2023/03/24	2.3	32.96	1.2	33.06	33.10	1.1	14,325	0.01%
2023/03/23	1	33.15	20	33.04	33.15	-19	14,387	-0.13%
2023/03/22	3	32.68	23.5	32.67	32.70	-20.5	14,542	-0.14%
2023/03/21	3.1	32.23	41	32.44	32.20	-37.9	14,762	-0.26%
2023/03/20	0.6	31.96	0	0.00	32.00	0.6	14,798	0.00%
2023/03/17	21.2	31.91	39.1	31.89	31.75	-17.8	14,817	-0.12%
2023/03/16	33.8	31.65	1.5	31.80	31.65	32.3	14,785	0.22%
2023/03/15	72.2	32.13	0.3	32.15	32.00	71.9	14,750	0.49%
2023/03/14	36.5	32.17	13.1	32.20	32.10	23.4	14,753	0.16%
2023/03/13	15.6	32.60	8	32.66	32.55	7.6	14,625	0.05%
2023/03/10	18.9	32.64	5	32.65	32.65	13.9	14,645	0.10%
2023/03/09	48.1	32.97	5	32.95	32.95	43.1	14,749	0.29%
2023/03/08	9	33.52	3.5	33.26	33.30	5.6	15,331	0.04%
2023/03/07	1.2	33.15	4.2	33.08	33.15	-3	15,349	-0.02%
2023/03/06	8.4	32.89	7	32.81	32.95	1.4	15,488	0.01%
2023/03/03	29.4	32.90	0	0.00	32.80	29.4	15,532	0.19%
2023/03/02	47.5	33.01	2	32.98	32.95	45.5	15,707	0.29%
2023/03/01	4.2	32.74	2.8	33.48	33.70	1.5	15,720	0.01%
2023/02/24	8.9	33.41	1.3	33.45	33.30	7.6	15,527	0.05%
2023/02/23	3	33.67	0	0.00	33.65	3	15,376	0.02%
2023/02/22	13.3	33.37	2	33.52	33.80	11.3	15,585	0.07%
2023/02/21	2.1	33.90	1.7	33.72	33.65	0.3	15,604	0.00%
2023/02/20	2.2	33.72	11.6	33.99	34.05	-9.4	15,875	-0.06%
2023/02/17	1	33.50	12	33.62	33.50	-11	16,016	-0.07%
2023/02/16	10.2	33.55	11	33.78	33.40	-0.8	16,297	0.00%
2023/02/15	2.2	33.40	6	33.35	33.40	-3.8	16,273	-0.02%
2023/02/14	2	33.43	14.6	33.31	33.55	-12.6	16,268	-0.08%
2023/02/13	3	33.00	64.8	33.09	33.30	-61.8	16,281	-0.38%
2023/02/10	12.5	32.48	10	32.58	32.60	2.5	16,211	0.02%
2023/02/09	2.1	32.08	0	0.00	32.10	2.1	16,282	0.01%
2023/02/08	3.9	32.13	0.1	32.25	32.15	3.9	16,434	0.02%
2023/02/07	4	32.13	11	32.30	32.25	-7	16,442	-0.04%
2023/02/06	9.8	32.29	1	32.25	32.10	8.8	16,602	0.05%
2023/02/03	5.2	32.50	6.1	32.51	32.45	-0.9	16,761	-0.01%
2023/02/02	4.9	32.41	0.3	32.60	32.85	4.5	16,812	0.03%
2023/02/01	12	32.15	1	32.15	32.60	11	16,658	0.07%
2023/01/31	14.3	32.33	3	32.22	31.95	11.3	16,717	0.07%
2023/01/30	6.2	32.59	9.2	32.75	32.60	-3	16,634	-0.02%
2023/01/17	1.1	31.95	1.5	31.97	32.00	-0.4	16,306	0.00%
2023/01/16	5.4	31.86	26.4	31.95	32.00	-21	16,381	-0.13%
2023/01/13	5.4	31.73	1	31.70	31.65	4.4	16,508	0.03%
2023/01/12	2	31.43	1	31.50	31.45	1	16,953	0.01%
2023/01/11	1	31.45	3.1	31.60	31.45	-2.1	17,110	-0.01%
2023/01/10	10.1	31.70	3.1	31.70	31.75	7	17,218	0.04%
2023/01/09	6.4	31.50	19.5	31.61	31.70	-13.1	17,325	-0.08%
2023/01/06	3.4	30.91	9	31.00	30.95	-5.6	17,451	-0.03%
2023/01/05	7	30.90	32.7	30.84	31.10	-25.7	17,784	-0.14%
2023/01/04	32	30.33	0	0.00	30.40	32	17,687	0.18%
2023/01/03	9.1	30.22	0.6	30.56	30.50	8.5	17,997	0.05%
2022/12/30	0.4	30.69	0.6	30.50	30.35	-0.3	18,034	0.00%
2022/12/29	7.1	30.31	11	30.20	30.25	-3.9	18,080	-0.02%
2022/12/28	6.1	30.56	1	30.50	30.50	5.1	18,140	0.03%
2022/12/27	3	30.68	0.5	30.75	30.65	2.5	18,372	0.01%
2022/12/26	3.2	30.54	0	0.00	30.70	3.2	18,666	0.02%
2022/12/23	5	30.43	0	0.00	30.55	5	19,127	0.03%
2022/12/22	3.1	30.50	5.2	30.70	30.85	-2.1	19,547	-0.01%
2022/12/21	7.4	30.51	0.2	30.68	30.50	7.2	20,038	0.04%
2022/12/20	16	30.49	0	30.70	30.65	16	20,406	0.08%
2022/12/19	5.5	30.60	1.2	30.58	30.65	4.3	20,429	0.02%
2022/12/16	3.6	30.82	2	30.88	30.80	1.6	20,388	0.01%
2022/12/15	13.1	30.99	0.1	31.25	31.15	13	20,411	0.06%
2022/12/14	0.5	31.15	0.4	31.20	31.20	0.1	20,514	0.00%
2022/12/13	14.8	30.79	0.1	30.90	30.80	14.7	20,352	0.07%
2022/12/12	4.3	30.96	1	31.11	31.15	3.3	20,133	0.02%
2022/12/09	0	0.00	0.6	31.22	31.15	-0.6	20,470	0.00%
2022/12/08	2.2	30.85	0.1	30.98	31.10	2.1	20,527	0.01%
2022/12/07	0	0.00	1.6	31.07	30.95	-1.6	20,524	-0.01%
2022/12/06	8.9	31.01	2	31.10	30.95	6.9	20,487	0.03%
2022/12/05	3.2	31.22	0	31.30	31.05	3.1	20,419	0.02%
2022/12/02	19.7	31.17	0	0.00	31.10	19.7	20,398	0.10%
2022/12/01	24.6	31.70	3.1	31.77	31.55	21.6	20,356	0.11%
2022/11/30	5.1	31.43	5.7	31.63	32.00	-0.6	20,110	0.00%
2022/11/29	0	31.25	11.2	31.31	31.50	-11.2	19,455	-0.06%
2022/11/28	25.3	30.89	17.3	30.98	30.95	8	19,341	0.04%
2022/11/25	8.1	31.38	5.3	31.38	31.35	2.8	19,307	0.01%
2022/11/24	0	0.00	20.1	31.37	31.65	-20.1	19,324	-0.10%
2022/11/23	1	31.20	8.3	31.24	31.10	-7.3	19,207	-0.04%
2022/11/22	2.1	30.71	5.4	30.76	30.90	-3.3	19,133	-0.02%
2022/11/21	2.1	30.38	5.7	30.54	30.55	-3.6	19,065	-0.02%
2022/11/18	44	30.19	0.1	30.15	30.20	43.9	19,009	0.23%
2022/11/17	3.2	30.68	1.1	30.67	30.85	2.1	18,811	0.01%
2022/11/16	25	30.89	3	30.88	30.85	22	18,830	0.12%
2022/11/15	3.2	31.06	30	31.24	31.15	-26.8	18,676	-0.14%
2022/11/14	5	31.20	45.1	31.04	31.30	-40.1	18,526	-0.22%
2022/11/11	1.4	30.56	24.2	30.83	30.85	-22.7	18,307	-0.12%
2022/11/10	9.7	30.03	0	0.00	30.00	9.7	18,057	0.05%
2022/11/09	7	30.43	0.2	30.50	30.50	6.8	18,077	0.04%
2022/11/08	2.1	30.23	5.1	30.32	30.40	-3	18,099	-0.02%
2022/11/07	3	30.07	5.2	29.81	30.20	-2.2	18,153	-0.01%
2022/11/04	8.5	29.14	0	0.00	29.55	8.5	18,558	0.05%
2022/11/03	4.8	29.17	0.3	29.25	29.10	4.5	19,100	0.02%
2022/11/02	28.2	29.45	0	0.00	29.35	28.2	19,330	0.15%
2022/11/01	37.3	29.77	1	29.70	29.75	36.3	19,212	0.19%
2022/10/31	0	0.00	5.7	30.17	29.90	-5.7	19,108	-0.03%
2022/10/28	3.8	29.87	4.1	29.78	29.80	-0.3	19,148	0.00%
2022/10/27	13.9	29.88	0	0.00	29.70	13.9	19,203	0.07%
2022/10/26	4.4	30.16	7.6	30.38	30.15	-3.2	19,123	-0.02%
2022/10/25	1.3	29.69	10	29.65	29.95	-8.7	18,971	-0.05%
2022/10/24	14.2	29.63	3	29.60	29.60	11.1	18,984	0.06%
2022/10/21	3	29.62	5	29.40	29.70	-2	18,949	-0.01%
2022/10/20	8.3	28.88	14.1	28.60	29.20	-5.8	18,830	-0.03%
2022/10/19	30.7	29.26	0	0.00	29.00	30.7	18,464	0.17%
2022/10/18	15.3	29.31	0.5	29.50	29.70	14.7	18,376	0.08%
2022/10/17	9.2	29.11	2.8	29.13	29.25	6.4	18,298	0.03%
2022/10/14	30.7	29.59	0	0.00	29.40	30.7	18,135	0.17%
2022/10/13	35.8	29.76	10	29.75	29.75	25.8	17,917	0.14%
2022/10/12	7.3	30.12	3	30.17	30.25	4.3	17,555	0.02%
2022/10/11	21.7	30.20	2.2	30.09	30.05	19.5	17,569	0.11%
2022/10/07	8.9	30.94	3	31.00	31.00	5.9	17,288	0.03%
2022/10/06	6.3	30.94	4	30.98	31.35	2.3	17,249	0.01%
2022/10/05	15.9	31.09	10	30.95	30.85	5.9	17,419	0.03%
2022/10/04	2.8	30.75	2.2	30.61	30.70	0.6	17,385	0.00%
2022/10/03	7.8	30.77	13	30.75	30.65	-5.2	17,214	-0.03%
2022/09/30	20.2	31.25	5.1	31.13	31.15	15	16,923	0.09%
2022/09/29	19.4	31.52	2.3	31.75	31.80	17.1	16,572	0.10%
2022/09/28	35.2	31.80	19.9	31.76	31.95	15.3	16,247	0.09%
2022/09/27	61.1	32.66	0	32.90	32.45	61.1	15,819	0.39%
2022/09/26	13.1	33.37	1	33.60	33.35	12.1	15,591	0.08%
2022/09/23	14	33.88	5.6	33.79	33.90	8.4	15,564	0.05%
2022/09/22	16.3	33.69	6.1	33.71	33.65	10.2	15,719	0.06%
2022/09/21	9.7	34.35	0.7	34.50	34.25	9	15,675	0.06%
2022/09/20	8	34.60	0.1	34.75	34.45	7.9	15,555	0.05%
2022/09/19	6.2	34.49	2.6	34.57	34.45	3.6	15,640	0.02%
2022/09/16	4.4	34.54	0.1	34.65	34.50	4.3	15,802	0.03%
2022/09/15	6.3	34.60	6	34.65	34.55	0.3	15,945	0.00%
2022/09/14	16.8	34.82	0	0.00	34.75	16.8	16,493	0.10%
2022/09/13	14.3	35.06	3.1	35.04	35.05	11.2	17,128	0.07%
2022/09/12	0.1	35.37	4.2	35.47	35.55	-4.1	17,740	-0.02%
2022/09/08	2.1	34.93	1	35.00	35.00	1.1	18,634	0.01%
2022/09/07	6.7	34.92	1.2	34.88	34.95	5.5	18,810	0.03%
2022/09/06	0	35.40	0	0.00	35.35	0	19,000	0.00%
2022/09/05	2.3	34.94	2	35.25	35.30	0.3	19,127	0.00%
2022/09/02	7.1	35.10	1	35.10	35.00	6.1	19,485	0.03%
2022/09/01	7.7	35.21	1	35.20	35.15	6.7	19,537	0.03%
2022/08/31	0	0.00	5	35.86	35.90	-5	19,580	-0.03%
2022/08/30	2.2	35.35	10	35.49	35.45	-7.8	19,466	-0.04%
2022/08/29	6.8	35.55	2.3	35.55	35.50	4.5	19,511	0.02%
2022/08/26	0	0.00	3	35.87	35.85	-3	19,708	-0.02%
2022/08/25	0	0.00	1	35.55	35.55	-1	19,814	-0.01%
2022/08/24	6.1	35.18	2	35.20	35.10	4.1	19,915	0.02%
2022/08/23	12.5	35.39	0	0.00	35.20	12.5	20,507	0.06%
2022/08/22	2.9	35.87	4	35.85	35.80	-1.1	20,648	-0.01%
2022/08/19	5.6	35.76	1	35.85	35.80	4.6	20,714	0.02%
2022/08/18	1.2	35.96	11	35.97	36.05	-9.8	20,785	-0.05%
2022/08/17	6.2	35.65	2.1	35.71	35.75	4.1	20,909	0.02%
2022/08/16	1.1	35.80	44.1	35.78	35.80	-43	20,895	-0.21%
2022/08/15	32.6	35.64	0	0.00	35.60	32.6	21,009	0.16%
2022/08/12	17.5	35.75	3	35.73	35.70	14.5	21,088	0.07%
2022/08/11	13.5	35.81	11.8	35.88	35.80	1.7	21,153	0.01%
2022/08/10	44.3	37.06	11.8	37.17	37.20	32.6	20,871	0.16%
2022/08/09	23.1	36.79	10.2	36.64	36.90	12.9	20,432	0.06%
2022/08/08	4.2	35.85	0	0.00	36.00	4.2	20,328	0.02%
2022/08/05	1.4	35.87	10	35.90	35.85	-8.6	20,596	-0.04%
2022/08/04	3	35.60	1.5	35.85	35.65	1.5	20,844	0.01%
2022/08/03	8.4	35.52	2	35.58	35.60	6.4	20,975	0.03%
2022/08/02	1	35.25	2	35.38	35.70	-1	21,221	0.00%
2022/08/01	17	35.44	0.1	35.60	35.55	16.9	21,482	0.08%
2022/07/29	2.1	35.69	15	35.68	35.40	-12.9	21,867	-0.06%
2022/07/28	6	35.55	13	35.58	35.60	-7	22,055	-0.03%
2022/07/27	0	0.00	6	35.12	35.15	-6	22,041	-0.03%
2022/07/26	0.3	34.68	0	0.00	34.60	0.3	22,016	0.00%
2022/07/25	20.4	34.53	3.2	34.59	34.45	17.2	22,072	0.08%
2022/07/22	2.2	34.88	7.5	34.64	34.90	-5.3	22,258	-0.02%
2022/07/21	3	34.00	3	34.18	34.45	0	22,434	0.00%
2022/07/20	9.7	34.12	0	0.00	34.15	9.7	22,622	0.04%
2022/07/19	1	34.15	0	0.00	34.15	1	22,813	0.00%
2022/07/18	2.3	33.95	0	0.00	34.15	2.3	23,120	0.01%
2022/07/15	13.3	34.05	3	34.05	33.90	10.3	23,350	0.04%
2022/07/14	3.3	34.71	11	34.65	34.55	-7.7	23,643	-0.03%
2022/07/13	13.2	34.87	17	34.76	34.85	-3.8	23,883	-0.02%
2022/07/12	20.5	33.50	2	33.45	33.45	18.5	24,119	0.08%
2022/07/11	7	34.38	1.2	34.45	34.30	5.8	24,310	0.02%
2022/07/08	3.3	35.05	11	35.20	35.05	-7.7	24,688	-0.03%
2022/07/07	2.1	35.09	0	0.00	35.15	2.1	24,896	0.01%
2022/07/06	1.1	35.30	3.7	35.28	35.20	-2.6	24,949	-0.01%
2022/07/05	1	35.70	22	35.56	35.55	-21	25,090	-0.08%
2022/07/04	4.5	35.52	3.7	35.62	35.75	0.9	25,235	0.00%
2022/07/01	14	35.28	2.5	35.41	35.25	11.6	25,807	0.04%
2022/06/30	3.7	35.37	1.2	35.37	35.30	2.5	25,991	0.01%
2022/06/29	3.7	35.70	0	36.05	35.70	3.7	26,007	0.01%
2022/06/28	1	36.30	9	36.31	36.35	-8	26,076	-0.03%
2022/06/27	1.1	36.40	3	36.57	36.20	-1.9	26,224	-0.01%
2022/06/24	3	35.97	9.7	36.31	36.15	-6.7	26,116	-0.03%
2022/06/23	12	35.47	7	35.91	35.35	5	26,141	0.02%
2022/06/22	3.3	35.36	3	35.25	35.40	0.3	25,980	0.00%
2022/06/21	11	35.68	25.1	35.81	35.60	-14	25,464	-0.06%
2022/06/20	27.9	35.31	12.2	35.42	34.60	15.7	25,138	0.06%
2022/06/17	23	35.32	5.5	35.72	35.30	17.5	24,571	0.07%
2022/06/16	1.2	36.25	4	36.20	36.15	-2.8	23,715	-0.01%
2022/06/15	14.2	36.23	0.6	36.28	36.20	13.6	23,985	0.06%
2022/06/14	1.1	36.75	12	36.63	36.90	-10.9	24,039	-0.05%
2022/06/13	12.9	36.10	14.1	36.21	36.50	-1.2	24,410	0.00%
2022/06/10	1.3	37.06	2.2	36.86	37.10	-1	24,131	0.00%
2022/06/09	8.3	37.13	0	0.00	37.15	8.3	24,116	0.03%
2022/06/08	1.2	37.71	3.4	37.66	37.70	-2.2	23,909	-0.01%
2022/06/07	3.1	37.55	0.8	37.71	37.70	2.3	24,006	0.01%
2022/06/06	6.4	37.21	5.1	37.41	37.80	1.4	23,969	0.01%
2022/06/02	0.9	37.95	0	0.00	37.90	0.9	24,002	0.00%
2022/06/01	12.2	38.45	1	38.50	38.20	11.2	24,290	0.05%
2022/05/31	1	38.05	2.1	38.44	38.75	-1.1	24,270	0.00%
2022/05/30	1.1	38.14	17.5	38.22	38.45	-16.4	23,672	-0.07%
2022/05/27	3.1	37.89	5.1	37.98	37.95	-1.9	23,513	-0.01%
2022/05/26	1.3	37.35	1	37.45	37.30	0.3	23,592	0.00%
2022/05/25	6	37.18	2.5	37.45	37.60	3.5	23,940	0.01%
2022/05/24	8	37.51	2	37.15	37.20	6	24,068	0.02%
2022/05/23	8	37.09	3.2	36.98	37.20	4.8	24,135	0.02%
2022/05/20	1.3	37.00	7	36.96	37.10	-5.7	24,334	-0.02%
2022/05/19	11.7	36.62	3	36.55	36.60	8.7	24,357	0.04%
2022/05/18	16.1	37.20	8.3	36.99	37.50	7.8	24,200	0.03%
2022/05/17	29.8	36.47	12	36.58	36.45	17.8	24,032	0.07%
2022/05/16	71.1	36.87	37.1	36.51	36.90	34	23,972	0.14%
2022/05/13	8.7	36.90	7.4	36.57	36.95	1.3	23,752	0.01%
2022/05/12	9.3	37.23	15	37.15	37.00	-5.7	23,630	-0.02%
2022/05/11	3.2	38.09	2.4	38.22	38.35	0.8	23,358	0.00%
2022/05/10	7.4	37.83	2	38.23	38.20	5.4	23,272	0.02%
2022/05/09	11	38.22	8.2	38.11	38.00	2.8	23,158	0.01%
2022/05/06	7.1	39.02	5.6	38.97	39.35	1.5	23,304	0.01%
2022/05/05	21.9	40.10	129.2	40.56	39.85	-107.3	23,268	-0.46%	大賣/鉅額交易
2022/05/04	62.3	40.79	3.9	40.81	40.85	58.4	22,935	0.25%
2022/05/03	9.6	41.06	0.2	41.05	40.85	9.4	23,115	0.04%
2022/04/29	2	41.10	8.1	41.45	41.60	-6.1	23,151	-0.03%
2022/04/28	11.8	41.02	9.2	40.98	41.00	2.6	23,189	0.01%
2022/04/27	13.8	41.74	1	41.60	41.60	12.8	22,990	0.06%
2022/04/26	4.4	41.89	0.1	41.95	41.95	4.2	22,892	0.02%
2022/04/25	10.1	41.29	15.1	41.11	41.55	-5	22,814	-0.02%
2022/04/22	112.3	41.43	20	41.35	41.55	92.3	22,680	0.41%	大買/
2022/04/21	18.2	41.02	9.2	40.93	41.00	9	22,660	0.04%
2022/04/20	4.3	41.11	6.2	41.25	41.75	-1.9	22,756	-0.01%
2022/04/19	14.8	41.80	7	41.64	41.50	7.8	22,593	0.03%
2022/04/18	18.6	41.84	27.4	41.70	41.90	-8.7	22,623	-0.04%
2022/04/15	11.3	43.09	16.1	42.90	42.85	-4.8	22,231	-0.02%
2022/04/14	24.7	43.46	23.7	43.32	43.10	1	22,188	0.00%
2022/04/13	1.4	44.69	18.4	44.81	44.95	-17	21,917	-0.08%
2022/04/12	2.1	44.38	16.4	44.42	44.45	-14.3	21,815	-0.07%
2022/04/11	2.1	44.54	6.2	44.61	44.65	-4.1	21,804	-0.02%
2022/04/08	3.8	44.13	12	44.10	44.35	-8.2	21,693	-0.04%
2022/04/07	7.7	44.56	21.2	44.43	44.10	-13.6	21,521	-0.06%
2022/04/06	9.1	43.39	2.5	43.56	44.05	6.6	20,847	0.03%
2022/04/01	13	42.83	3	42.97	43.10	10	20,525	0.05%
2022/03/31	13.5	42.84	16.4	42.57	42.90	-2.9	20,361	-0.01%
2022/03/30	3.3	41.96	3.6	42.17	42.25	-0.4	20,140	0.00%
2022/03/29	6.4	42.15	4	42.05	42.00	2.4	20,062	0.01%
2022/03/28	5.9	41.86	8.2	42.00	42.40	-2.3	20,106	-0.01%
2022/03/25	26	41.98	12.1	41.78	42.20	13.9	20,005	0.07%
2022/03/24	2.3	42.15	12.1	42.26	42.25	-9.7	19,863	-0.05%
2022/03/23	6.6	41.97	23.1	41.99	42.35	-16.4	20,104	-0.08%
2022/03/22	2.9	40.84	14.6	40.95	41.15	-11.7	19,934	-0.06%
2022/03/21	4.8	40.51	21.7	40.59	40.60	-16.9	19,757	-0.09%
2022/03/18	0.5	40.35	10	40.56	40.45	-9.5	19,688	-0.05%
2022/03/17	3.2	40.03	18.2	40.05	40.05	-15	19,291	-0.08%
2022/03/16	2.3	39.30	4.5	39.00	39.50	-2.2	19,042	-0.01%
2022/03/15	2.2	38.36	21.8	38.53	38.60	-19.7	18,592	-0.11%
2022/03/14	0.1	38.25	5.3	38.39	38.50	-5.2	18,718	-0.03%
2022/03/11	2.4	38.13	0	0.00	37.95	2.4	18,809	0.01%
2022/03/10	3.1	37.59	6.4	37.98	38.25	-3.3	18,971	-0.02%
2022/03/09	1.2	37.60	5.3	37.55	37.40	-4	18,913	-0.02%
2022/03/08	11.3	37.44	8.4	37.39	37.35	2.8	18,855	0.01%
2022/03/07	14	37.33	7	37.22	37.65	7	18,541	0.04%
2022/03/04	10.3	37.88	7	37.84	38.00	3.3	18,838	0.02%
2022/03/03	52.1	38.05	50.3	38.00	38.10	1.8	18,849	0.01%
2022/03/02	0.5	38.05	2.4	37.95	38.10	-1.9	19,001	-0.01%
2022/03/01	5	37.79	20.5	38.05	38.20	-15.5	18,897	-0.08%
2022/02/25	17.4	37.46	12	37.48	37.60	5.4	18,700	0.03%
2022/02/24	27.9	37.61	2.3	37.67	37.70	25.6	18,282	0.14%
2022/02/23	6.4	37.78	0	0.00	38.05	6.4	18,069	0.04%
2022/02/22	24.2	37.45	0	37.50	37.60	24.2	17,974	0.13%
2022/02/21	17.9	37.75	4.1	37.78	38.00	13.8	17,683	0.08%
2022/02/18	10.4	38.11	0	0.00	38.10	10.4	17,511	0.06%
2022/02/17	19.3	38.22	8.2	38.15	38.40	11.1	17,574	0.06%
2022/02/16	2.1	38.25	2	38.25	38.20	0.1	17,532	0.00%
2022/02/15	12.8	38.16	3.6	38.22	38.10	9.2	17,393	0.05%
2022/02/14	16.1	38.21	2	38.20	38.45	14.1	17,356	0.08%
2022/02/11	2	38.55	23	38.63	38.80	-21	17,366	-0.12%
2022/02/10	25.5	38.34	50	38.39	38.70	-24.5	17,302	-0.14%
2022/02/09	9.2	38.76	28	38.80	38.80	-18.8	17,119	-0.11%
2022/02/08	12.1	38.90	26.6	38.45	38.95	-14.6	16,979	-0.09%
2022/02/07	5.2	37.52	7.5	37.51	38.00	-2.3	16,457	-0.01%
2022/01/26	0.5	36.98	1	37.10	36.95	-0.5	16,120	0.00%
2022/01/25	12.6	36.39	37	36.51	36.90	-24.4	16,116	-0.15%
2022/01/24	5	36.65	0	0.00	36.90	5	15,849	0.03%
2022/01/21	6.5	36.56	6.3	36.69	36.85	0.2	15,865	0.00%
2022/01/20	1	36.95	0.3	37.00	36.95	0.7	15,661	0.00%
2022/01/19	10.7	36.86	0.8	37.03	37.00	9.9	15,589	0.06%
2022/01/18	1.7	36.99	7.4	37.23	37.25	-5.7	15,666	-0.04%
2022/01/17	19.8	37.00	24	37.01	37.05	-4.2	15,532	-0.03%
2022/01/14	11.3	37.24	18	37.33	37.45	-6.7	15,445	-0.04%
2022/01/13	4.1	37.39	10.1	37.62	37.85	-5.9	15,365	-0.04%
2022/01/12	2.1	36.92	27	36.93	37.00	-24.9	14,982	-0.17%
2022/01/11	2.7	36.51	212.2	36.24	37.00	-209.5	14,812	-1.41%	大賣/鉅額交易
2022/01/10	4.1	36.07	14	35.96	36.15	-9.9	14,715	-0.07%
2022/01/07	3.2	36.31	25	36.33	36.20	-21.8	14,676	-0.15%
2022/01/06	0.2	35.73	19	35.80	36.00	-18.8	14,480	-0.13%
2022/01/05	1.6	35.39	1	35.40	35.55	0.6	14,401	0.00%
2022/01/04	5.4	35.29	1	35.40	35.55	4.4	14,513	0.03%
2022/01/03	25.8	35.42	0.6	35.61	35.35	25.2	14,429	0.17%
2021/12/30	4.3	35.59	0.1	35.65	35.55	4.1	14,371	0.03%
2021/12/29	3.4	35.53	0.3	35.60	35.60	3.1	14,475	0.02%
2021/12/28	18	35.52	3	35.55	35.60	15	14,534	0.10%
2021/12/27	16.3	35.39	2	35.50	35.60	14.3	14,543	0.10%
2021/12/24	12.3	35.43	0.7	35.50	35.50	11.6	14,759	0.08%
2021/12/23	9.5	35.50	3.7	35.49	35.50	5.8	14,804	0.04%
2021/12/22	1.2	35.62	3	35.65	35.65	-1.8	14,903	-0.01%
2021/12/21	1.4	35.83	1.3	35.86	35.75	0.1	14,792	0.00%
2021/12/20	6.1	35.60	17	35.76	36.00	-10.9	14,718	-0.07%
2021/12/17	1.3	35.59	14	35.61	35.90	-12.7	14,516	-0.09%
2021/12/16	0	35.40	10	35.54	35.60	-10	14,226	-0.07%
2021/12/15	9.1	35.24	0	0.00	35.20	9.1	14,286	0.06%
2021/12/14	6.2	35.18	13	35.22	35.40	-6.8	14,568	-0.05%
2021/12/13	8.1	35.45	12	35.63	35.50	-3.9	14,534	-0.03%
2021/12/10	3	35.45	6.1	35.55	35.65	-3.1	14,470	-0.02%
2021/12/09	5	35.02	4.3	35.18	35.30	0.7	14,411	0.01%
2021/12/08	0.2	35.02	21.1	35.14	35.20	-20.9	14,402	-0.15%
2021/12/07	0.3	34.78	7.2	34.51	35.10	-6.9	14,249	-0.05%
2021/12/06	1.1	34.44	21.3	34.48	34.60	-20.3	14,035	-0.14%
2021/12/03	0.1	34.20	0.1	34.20	34.15	0	13,963	0.00%
2021/12/02	2.1	33.98	4	34.13	34.25	-1.9	13,859	-0.01%
2021/12/01	8.4	33.89	0	0.00	34.15	8.4	13,857	0.06%
2021/11/30	15.2	33.73	1	34.20	34.20	14.2	14,025	0.10%
2021/11/29	2.8	33.84	0	0.00	33.90	2.8	13,373	0.02%
2021/11/26	20.6	34.00	6	34.03	33.90	14.6	13,316	0.11%
2021/11/25	4.4	34.15	4	34.35	34.50	0.4	13,369	0.00%
2021/11/24	0.3	34.40	2	34.30	34.35	-1.7	13,445	-0.01%
2021/11/23	12.2	34.08	31.1	34.10	34.10	-19	13,526	-0.14%
2021/11/22	13.2	34.27	1	34.25	34.15	12.2	13,527	0.09%
2021/11/19	8.2	34.40	21	34.50	34.65	-12.8	13,484	-0.09%
2021/11/18	0.1	34.39	16	34.62	34.70	-15.9	13,414	-0.12%
2021/11/17	2.2	34.15	13	34.15	34.20	-10.8	13,571	-0.08%
2021/11/16	20.1	33.95	13.1	34.01	34.20	7	13,654	0.05%
2021/11/15	4	33.89	5.3	33.90	33.95	-1.3	13,736	-0.01%
2021/11/12	1.3	33.78	7	33.80	33.90	-5.8	13,847	-0.04%
2021/11/11	16.3	33.77	0.1	33.90	33.80	16.2	14,108	0.12%
2021/11/10	4.3	33.61	20.6	33.93	34.00	-16.3	14,362	-0.11%
2021/11/09	9.4	33.59	6	33.53	33.70	3.4	14,379	0.02%
2021/11/08	12.2	33.53	5.2	33.60	33.60	6.9	15,869	0.04%
2021/11/05	0.2	33.48	14.1	33.46	33.70	-13.9	16,463	-0.08%
2021/11/04	0	0.00	10	33.39	33.45	-10	16,617	-0.06%
2021/11/03	5	33.30	1.6	33.36	33.40	3.4	16,839	0.02%
2021/11/02	0.1	33.30	1	33.35	33.30	-0.9	17,037	-0.01%
2021/11/01	7.8	33.35	6	33.29	33.30	1.8	17,036	0.01%
2021/10/29	11.1	33.11	1	33.35	33.40	10.1	17,140	0.06%
2021/10/28	0.2	33.35	0	0.00	33.40	0.2	17,210	0.00%
2021/10/27	1.1	33.31	2.1	33.38	33.35	-1	17,331	-0.01%
2021/10/26	0.2	33.19	7.3	33.34	33.45	-7.1	17,520	-0.04%
2021/10/25	3.1	33.00	1.1	33.05	33.10	2	17,345	0.01%
2021/10/22	1	33.00	6	32.95	33.05	-5	17,462	-0.03%
2021/10/21	0.1	32.90	3.1	32.98	32.95	-3	17,366	-0.02%
2021/10/20	0	0.00	19	32.88	32.90	-19	17,206	-0.11%
2021/10/19	3.1	32.73	13.2	32.82	32.75	-10.1	17,208	-0.06%
2021/10/18	2	32.55	23.2	32.66	32.95	-21.2	17,240	-0.12%
2021/10/15	0	0.00	4	32.48	32.50	-4	17,178	-0.02%
2021/10/14	6.2	32.42	8.2	32.48	32.30	-2	17,136	-0.01%
2021/10/13	10.1	32.38	3	32.40	32.50	7.1	17,222	0.04%
2021/10/12	12.1	32.13	23.7	32.29	32.45	-11.6	17,261	-0.07%
2021/10/08	1.2	32.23	30	32.20	32.25	-28.9	17,140	-0.17%
2021/10/07	3.1	32.33	76	32.37	32.40	-73	17,250	-0.42%
2021/10/06	18	31.96	0	0.00	32.25	18	17,271	0.10%
2021/10/05	19.2	31.99	0	0.00	32.05	19.2	17,257	0.11%
2021/10/04	8	32.03	22	32.10	32.10	-14	17,264	-0.08%
2021/10/01	54.7	31.90	9	31.97	32.05	45.7	17,277	0.26%
2021/09/30	36.3	32.10	0	0.00	32.05	36.3	17,102	0.21%
2021/09/29	44	32.05	0	0.00	32.05	44	17,088	0.26%
2021/09/28	22.2	32.23	0	0.00	32.40	22.2	16,926	0.13%
2021/09/27	3	32.30	0	0.00	32.35	3	16,971	0.02%
2021/09/24	4.1	32.36	1	32.40	32.40	3.1	17,017	0.02%
2021/09/23	1.1	32.16	24	32.33	32.40	-23	17,042	-0.13%
2021/09/22	45.8	31.98	200.2	31.93	32.10	-154.4	17,109	-0.90%	大賣/鉅額交易
2021/09/17	18.2	32.18	8	32.44	32.15	10.2	16,856	0.06%
2021/09/16	0	0.00	0.5	32.45	32.35	-0.5	16,641	0.00%
2021/09/15	5.2	32.34	3	32.45	32.35	2.2	16,725	0.01%
2021/09/14	1.3	32.41	1	32.45	32.50	0.3	16,823	0.00%
2021/09/13	55.8	32.24	0	0.00	32.30	55.8	16,868	0.33%
2021/09/10	1	32.30	0.2	32.45	32.45	0.8	17,008	0.00%
2021/09/09	1.1	32.36	1	32.35	32.30	0.1	17,295	0.00%
2021/09/08	3	32.25	3.1	32.31	32.50	-0.1	17,339	0.00%
2021/09/07	7.3	32.38	0	0.00	32.45	7.3	17,478	0.04%
2021/09/06	8.6	32.49	5	32.50	32.50	3.6	17,514	0.02%
2021/09/03	7.6	32.38	105.6	32.47	32.55	-98.1	17,499	-0.56%	大賣/
2021/09/02	20.7	32.09	4	32.10	32.10	16.7	17,474	0.10%
2021/09/01	7	32.54	30	32.52	32.55	-23	17,573	-0.13%
2021/08/31	2.4	32.38	251	32.38	32.80	-248.6	17,556	-1.42%	大賣/鉅額交易
2021/08/30	105.1	32.10	39	32.08	32.45	66	17,459	0.38%	大買/
2021/08/27	101.2	31.90	33	31.92	32.00	68.2	17,403	0.39%	大買/
2021/08/26	204.1	31.32	7	31.35	31.45	197.1	17,412	1.13%	大買/鉅額交易
2021/08/25	3.6	31.32	0	31.50	31.45	3.6	17,546	0.02%
2021/08/24	2	31.15	2	31.28	31.35	0	17,544	0.00%
2021/08/23	50	31.15	2	31.30	31.05	48	17,640	0.27%
2021/08/20	14.2	31.26	44	31.48	31.45	-29.8	17,588	-0.17%
2021/08/19	7.4	31.34	1	31.25	31.30	6.4	18,782	0.03%
2021/08/18	3	31.38	0	31.60	31.45	3	18,614	0.02%
2021/08/17	10.4	31.24	100.1	31.05	31.45	-89.7	18,568	-0.48%
2021/08/16	52.5	30.93	4	31.04	31.05	48.5	18,418	0.26%
2021/08/13	177.8	30.94	4.1	31.08	31.05	173.7	18,336	0.95%	大買/鉅額交易
2021/08/12	180.3	30.76	1	30.70	30.70	179.3	18,211	0.98%	大買/鉅額交易
2021/08/11	106.3	33.08	48.8	33.06	33.05	57.5	16,812	0.34%	大買/
2021/08/10	25	33.03	0.1	33.15	33.05	24.9	16,424	0.15%
2021/08/09	19	33.05	0	0.00	33.20	19	16,576	0.11%
2021/08/06	3	33.15	9.4	33.18	33.20	-6.4	16,638	-0.04%
2021/08/05	1.1	33.10	0.1	33.15	33.15	1	16,933	0.01%
2021/08/04	2	33.08	3	33.08	33.15	-1	17,814	-0.01%
2021/08/03	2.2	33.05	2	33.10	33.10	0.2	18,045	0.00%
2021/08/02	4.1	33.05	0	0.00	33.00	4.1	18,285	0.02%
2021/07/30	16	32.95	0	0.00	33.10	16	18,291	0.09%
2021/07/29	3	33.00	5	33.00	33.10	-2	18,240	-0.01%
2021/07/28	4.1	32.99	1	32.95	33.00	3.1	18,372	0.02%
2021/07/27	0	33.00	7	32.99	33.05	-7	18,538	-0.04%
2021/07/26	7	33.09	5	32.90	33.00	2	18,744	0.01%
2021/07/23	5.1	32.99	33.2	33.01	33.10	-28	18,947	-0.15%
2021/07/22	0.1	32.98	21	33.05	33.05	-20.9	19,057	-0.11%
2021/07/21	65.1	32.78	0	0.00	32.90	65.1	19,085	0.34%
2021/07/20	92	32.83	3.5	32.95	32.80	88.5	19,171	0.46%
2021/07/19	3.2	32.90	121	32.97	33.10	-117.8	19,220	-0.61%	大賣/鉅額交易
2021/07/16	5	32.92	4	32.94	33.00	1	19,269	0.01%
2021/07/15	2.1	32.83	1	32.80	32.85	1.1	19,247	0.01%
2021/07/14	2	32.78	0	0.00	32.95	2	19,311	0.01%
2021/07/13	0	32.85	9	32.87	32.95	-9	19,513	-0.05%
2021/07/12	7.2	32.82	6.3	32.90	32.80	0.9	19,630	0.00%
2021/07/09	22.4	32.55	10.3	32.80	32.90	12	19,566	0.06%
2021/07/08	8	32.76	1.9	32.77	32.80	6.2	19,595	0.03%
2021/07/07	15.4	32.57	10	32.75	32.80	5.4	19,619	0.03%
2021/07/06	8.3	32.80	7	32.78	32.85	1.3	19,628	0.01%
2021/07/05	0.4	32.71	0	0.00	32.75	0.4	19,692	0.00%
2021/07/02	4.4	32.56	3	32.55	32.55	1.4	19,697	0.01%
2021/07/01	12.4	32.60	0	0.00	32.65	12.4	19,794	0.06%
2021/06/30	2	32.82	3	32.78	32.85	-1	19,828	0.00%
2021/06/29	10.2	32.61	2	32.60	32.55	8.2	19,923	0.04%
2021/06/28	9	32.72	0	0.00	32.75	9	19,955	0.05%
2021/06/25	0	0.00	34	32.83	32.90	-34	20,020	-0.17%
2021/06/24	24.1	32.69	0	0.00	32.60	24.1	20,068	0.12%
2021/06/23	1.1	32.61	9	32.63	32.75	-7.9	20,104	-0.04%
2021/06/22	4	32.53	3	32.70	32.50	1	20,037	0.00%
2021/06/21	29.4	32.57	1	32.60	32.50	28.4	20,002	0.14%
2021/06/18	11.1	32.75	0.1	32.85	32.75	11	19,936	0.06%
2021/06/17	25	32.71	0	0.00	32.90	25	19,727	0.13%
2021/06/16	5.4	32.75	4	32.85	33.00	1.4	20,206	0.01%
2021/06/15	3.3	32.76	2	32.75	32.75	1.3	20,264	0.01%
2021/06/11	22.2	32.88	0	0.00	32.90	22.2	20,597	0.11%
2021/06/10	11.1	32.79	1	33.10	33.10	10.1	20,815	0.05%
2021/06/09	7.1	32.77	0	32.95	32.95	7.1	20,929	0.03%
2021/06/08	0	33.10	1	33.15	33.10	-1	20,863	0.00%
2021/06/07	6.1	32.84	19	32.93	33.10	-12.9	21,359	-0.06%
2021/06/04	0.3	33.00	10	33.00	33.00	-9.8	21,510	-0.05%
2021/06/03	22	32.96	1.1	33.01	33.00	20.9	22,265	0.09%
2021/06/02	0.1	33.03	3	33.03	33.15	-2.9	22,516	-0.01%
2021/06/01	2	33.00	2.3	33.01	33.00	-0.3	22,540	0.00%
2021/05/31	22	33.05	111	33.01	33.10	-89	22,750	-0.39%	大賣/
2021/05/28	7	32.96	24.2	33.06	33.10	-17.2	22,825	-0.08%
2021/05/27	2.1	32.72	2	32.80	33.20	0.1	22,860	0.00%
2021/05/26	6	32.72	16	32.75	32.75	-10	22,117	-0.05%
2021/05/25	0	32.75	2	32.70	32.70	-2	22,351	-0.01%
2021/05/24	0.1	32.47	5	32.67	32.60	-4.9	22,629	-0.02%
2021/05/21	1	32.45	21	32.37	32.50	-20	22,754	-0.09%
2021/05/20	4	31.86	13	32.08	32.10	-9	22,754	-0.04%
2021/05/19	25.1	32.05	3.6	32.10	32.10	21.5	22,779	0.09%
2021/05/18	1.2	31.93	6.6	31.70	32.00	-5.4	22,779	-0.02%
2021/05/17	17.9	31.13	150.3	31.10	31.10	-132.3	23,242	-0.57%	大賣/鉅額交易
2021/05/14	23.5	31.52	12	31.61	31.70	11.5	23,015	0.05%
2021/05/13	31.6	31.18	73	31.21	31.40	-41.4	22,822	-0.18%
2021/05/12	45	31.42	60.2	31.83	31.35	-15.2	22,400	-0.07%
2021/05/11	19	32.73	2	32.78	32.45	17	21,610	0.08%
2021/05/10	3.1	32.95	19.1	32.96	33.00	-16.1	21,379	-0.08%
2021/05/07	0.2	32.50	50	32.56	32.60	-49.9	21,463	-0.23%
2021/05/06	5	32.15	5.5	32.27	32.35	-0.5	21,690	0.00%
2021/05/05	29	32.05	9.6	32.06	32.05	19.4	21,653	0.09%
2021/05/04	13	32.21	10.2	32.49	32.10	2.8	21,666	0.01%
2021/05/03	13.1	32.54	8	32.64	32.45	5.1	21,595	0.02%
2021/04/29	6.3	32.69	11	32.66	32.65	-4.7	21,595	-0.02%
2021/04/28	20.2	32.48	29	32.42	32.60	-8.8	21,534	-0.04%
2021/04/27	15	32.58	12	32.60	32.60	3	21,879	0.01%
2021/04/26	2	32.40	22.2	32.29	32.60	-20.2	21,884	-0.09%
2021/04/23	7.1	32.17	5.2	32.22	32.25	1.9	21,909	0.01%
2021/04/22	5.2	32.26	4	32.35	32.35	1.2	22,079	0.01%
2021/04/21	4.1	32.40	7.1	32.35	32.30	-3	22,100	-0.01%
2021/04/20	1	32.45	4	32.50	32.55	-3	22,124	-0.01%
2021/04/19	0.1	32.40	25	32.32	32.45	-24.9	22,066	-0.11%
2021/04/16	2	32.00	52	31.97	32.05	-50	21,903	-0.23%
2021/04/15	4	31.89	1	31.95	31.90	3	22,220	0.01%
2021/04/14	2.2	31.83	27.1	31.88	31.90	-24.9	22,428	-0.11%
2021/04/13	1.5	31.90	6	31.93	31.85	-4.5	22,576	-0.02%
2021/04/12	5	31.60	4	31.63	31.65	1	22,591	0.00%
2021/04/09	37.1	31.57	5	31.56	31.55	32.1	22,695	0.14%
2021/04/08	14.6	31.80	7	31.80	31.75	7.6	22,730	0.03%
2021/04/07	1	31.95	18	31.96	32.00	-17	22,994	-0.07%
2021/04/06	0	0.00	29	31.99	32.00	-29	22,931	-0.13%
2021/04/01	3.1	31.90	17	31.89	31.90	-13.9	22,878	-0.06%
2021/03/31	3	31.85	27	31.86	31.90	-24	22,720	-0.11%
2021/03/30	0	0.00	6.1	31.82	31.80	-6.1	22,603	-0.03%
2021/03/29	0.2	31.68	3.1	31.73	31.80	-2.9	22,576	-0.01%
2021/03/26	1	31.50	4	31.58	31.60	-3	22,619	-0.01%
2021/03/25	2	31.38	8	31.43	31.60	-6	22,670	-0.03%
2021/03/24	4	31.30	20	31.30	31.40	-16	22,776	-0.07%
2021/03/23	1.5	31.17	3.5	31.26	31.35	-2.1	22,833	-0.01%
2021/03/22	3	30.92	5.3	31.17	31.25	-2.3	22,895	-0.01%
2021/03/19	33	31.17	34	31.16	31.05	-1	22,830	0.00%
2021/03/18	5.1	31.43	21.1	31.46	31.40	-16	22,448	-0.07%
2021/03/17	10.5	31.29	8	31.26	31.45	2.5	22,362	0.01%
2021/03/16	2.2	31.35	25.5	31.22	31.35	-23.3	22,106	-0.11%
2021/03/15	29.2	30.98	27.6	31.03	31.00	1.6	22,104	0.01%
2021/03/12	17.8	30.66	5	30.68	30.65	12.8	22,176	0.06%
2021/03/11	6.4	30.73	57	30.86	30.75	-50.6	22,324	-0.23%
2021/03/10	19.2	30.54	4	30.53	30.60	15.2	21,966	0.07%
2021/03/09	3	30.48	71	30.36	30.60	-68	21,704	-0.31%
2021/03/08	0.2	29.90	26	29.92	29.90	-25.8	20,961	-0.12%
2021/03/05	5.4	29.57	2.4	29.71	29.70	3	20,676	0.01%
2021/03/04	34.2	29.51	1	29.50	29.60	33.2	21,324	0.16%
2021/03/03	5.8	29.78	10	29.70	29.75	-4.3	21,188	-0.02%
2021/03/02	2	29.60	15.1	29.71	29.65	-13.1	21,078	-0.06%
2021/02/26	36.7	29.35	0	0.00	29.20	36.7	20,886	0.18%
2021/02/25	8	29.57	6	29.63	29.65	2	20,367	0.01%
2021/02/24	19.6	29.37	10	29.62	29.30	9.6	20,198	0.05%
2021/02/23	0.2	29.43	30	29.35	29.55	-29.8	19,864	-0.15%
2021/02/22	24.5	29.16	44	29.19	29.10	-19.6	19,714	-0.10%
2021/02/19	11.2	29.08	0	0.00	29.15	11.2	19,719	0.06%
2021/02/18	12.2	29.25	2	29.28	29.25	10.2	19,756	0.05%
2021/02/17	9.1	29.48	32	29.37	29.40	-22.9	19,819	-0.12%
2021/02/05	13.1	28.80	6.1	28.94	28.80	7	19,267	0.04%
2021/02/04	1	28.85	1	28.90	28.80	0	19,237	0.00%
2021/02/03	4.2	28.72	2	28.78	28.80	2.2	19,714	0.01%
2021/02/02	9.3	28.73	4.5	28.82	28.70	4.8	19,882	0.02%
2021/02/01	9.8	28.67	0	0.00	28.65	9.8	19,843	0.05%
2021/01/29	27.2	28.42	1.3	28.39	28.15	26	19,797	0.13%
2021/01/28	29.1	28.58	0	0.00	28.55	29.1	19,365	0.15%
2021/01/27	3	28.70	0	0.00	28.70	3	19,074	0.02%
2021/01/26	7	28.71	2	28.80	28.70	5	19,014	0.03%
2021/01/25	4	28.86	10.1	28.80	28.85	-6	18,887	-0.03%
2021/01/22	26.3	28.61	8	28.66	28.60	18.3	18,839	0.10%
2021/01/21	12.1	28.85	4.3	28.87	28.70	7.9	18,765	0.04%
2021/01/20	33.5	28.74	4.6	28.81	28.70	29	18,680	0.15%
2021/01/19	2.1	29.10	1	29.10	29.10	1.1	18,242	0.01%
2021/01/18	21.3	29.08	2	29.15	29.15	19.3	18,216	0.11%
2021/01/15	23.4	29.40	0	0.00	29.30	23.4	18,020	0.13%
2021/01/14	31.2	29.63	3	29.75	29.75	28.2	17,846	0.16%
2021/01/13	2	29.78	55.4	29.77	29.80	-53.3	17,733	-0.30%
2021/01/12	14.1	29.78	2	29.78	29.75	12.1	17,692	0.07%
2021/01/11	0	0.00	12.6	30.01	30.05	-12.6	17,618	-0.07%
2021/01/08	14	29.89	16.2	29.89	30.00	-2.2	17,529	-0.01%
2021/01/07	1.2	29.52	28	29.59	29.75	-26.8	17,196	-0.16%
2021/01/06	32.3	29.58	2	29.55	29.45	30.3	17,057	0.18%
2021/01/05	8	29.80	7.4	29.82	29.85	0.6	16,804	0.00%
2021/01/04	11.2	29.70	42.5	29.84	29.90	-31.3	16,891	-0.19%
2020/12/31	4.3	29.85	6.2	29.84	29.80	-1.9	16,735	-0.01%
2020/12/30	8	29.89	39.3	29.79	29.90	-31.3	16,621	-0.19%
2020/12/29	5	29.50	1	29.55	29.55	4	16,444	0.02%
2020/12/28	1.3	29.35	6	29.42	29.55	-4.7	16,548	-0.03%
2020/12/25	2	29.33	1	29.30	29.35	1	16,562	0.01%
2020/12/24	2.1	29.35	0	0.00	29.45	2.1	16,820	0.01%
2020/12/23	20.1	29.31	1.3	29.31	29.45	18.8	16,965	0.11%
2020/12/22	13	29.56	21	29.61	29.65	-8	17,276	-0.05%
2020/12/21	4	29.50	15.5	29.52	29.65	-11.5	17,882	-0.06%
2020/12/18	1	29.50	3	29.40	29.50	-2	18,359	-0.01%
2020/12/17	0	0.00	25	29.45	29.50	-25	18,815	-0.13%
2020/12/16	2	29.33	3	29.33	29.40	-1	19,116	-0.01%
2020/12/15	15.1	28.96	10	28.95	29.05	5.1	19,420	0.03%
2020/12/14	0	0.00	6	29.36	29.30	-6	19,468	-0.03%
2020/12/11	2	29.15	29	29.19	29.30	-27	19,387	-0.14%
2020/12/10	10	28.80	9	28.88	28.80	1	19,320	0.01%
2020/12/09	3	28.77	2.1	28.85	28.75	1	19,367	0.00%
2020/12/08	50.2	28.65	16.1	28.69	28.70	34.1	19,386	0.18%
2020/12/07	24.4	29.00	23	29.00	29.00	1.4	19,258	0.01%
2020/12/04	6	29.09	2	29.13	29.10	4	19,194	0.02%
2020/12/03	13	29.13	17	29.10	29.20	-4	19,139	-0.02%
2020/12/02	5	29.07	7.1	29.07	29.20	-2.1	19,244	-0.01%
2020/12/01	3.3	28.74	10	28.88	29.15	-6.8	19,683	-0.03%
2020/11/30	28	28.87	41	29.06	28.45	-13	19,832	-0.07%
2020/11/27	12.2	29.14	9	29.16	29.10	3.2	19,444	0.02%
2020/11/26	5	29.20	1	29.20	29.30	4	19,899	0.02%
2020/11/25	8.1	29.33	2	29.25	29.25	6.1	20,048	0.03%
2020/11/24	17.1	29.50	4.1	29.48	29.30	13	20,230	0.06%
2020/11/23	4	29.55	36	29.61	29.70	-32	20,407	-0.16%
2020/11/20	9	29.55	21	29.60	29.55	-12	20,574	-0.06%
2020/11/19	2	29.55	5.2	29.60	29.60	-3.2	20,887	-0.02%
2020/11/18	1	29.55	72.9	29.56	29.65	-71.9	21,018	-0.34%
2020/11/17	0	0.00	17	29.43	29.45	-17	21,084	-0.08%
2020/11/16	46.1	29.37	14.3	29.40	29.45	31.9	21,632	0.15%
2020/11/13	0.3	29.26	1	29.10	29.35	-0.7	21,736	0.00%
2020/11/12	26.1	29.40	12.5	29.27	29.20	13.6	21,959	0.06%
2020/11/11	28.6	29.45	38	29.41	29.70	-9.4	22,202	-0.04%
2020/11/10	13.4	28.92	17	28.91	29.00	-3.6	22,067	-0.02%
2020/11/09	4	28.74	28	28.71	28.75	-24	23,084	-0.10%
2020/11/06	7.1	28.49	10	28.49	28.50	-2.9	23,482	-0.01%
2020/11/05	2.1	28.33	23	28.41	28.40	-20.9	23,750	-0.09%
2020/11/04	6	28.07	10.1	28.10	28.10	-4.1	23,992	-0.02%
2020/11/03	1.1	27.96	8	28.06	28.10	-6.9	24,295	-0.03%
2020/11/02	9	27.82	1	27.85	27.95	8	24,410	0.03%
2020/10/30	3	27.57	1	27.55	27.55	2	24,502	0.01%
2020/10/29	25	27.55	8	27.55	27.50	17	24,416	0.07%
2020/10/28	6.1	27.66	100	27.70	27.65	-93.9	24,577	-0.38%
2020/10/27	9	27.68	2	27.70	27.70	7	24,763	0.03%
2020/10/26	105.1	27.80	4	27.84	27.80	101.1	24,894	0.41%	大買/鉅額交易
2020/10/23	11.5	27.70	0	0.00	27.75	11.5	25,043	0.05%
2020/10/22	22	27.66	1	27.65	27.80	21	25,260	0.08%
2020/10/21	18	27.72	1	27.75	27.65	17	25,517	0.07%
2020/10/20	27	27.73	0	0.00	27.70	27	25,763	0.10%
2020/10/19	29	27.79	2	27.85	27.80	27	25,840	0.10%
2020/10/16	11	27.80	19	27.76	27.70	-8	26,062	-0.03%
2020/10/15	31	27.80	6	27.75	27.75	25	26,233	0.10%
2020/10/14	22	28.07	0	0.00	28.00	22	26,361	0.08%
2020/10/13	7	28.10	0	0.00	28.15	7	26,492	0.03%
2020/10/12	10	28.11	2	28.10	28.25	8	26,770	0.03%
2020/10/08	37	27.91	2	27.90	28.00	35	26,916	0.13%
2020/10/07	2	27.90	0	0.00	27.95	2	27,013	0.01%
2020/10/06	44	27.88	0	0.00	27.95	44	27,117	0.16%
2020/10/05	29	27.84	0	0.00	27.80	29	27,188	0.11%
2020/09/30	9	27.88	0.1	28.00	27.80	8.9	27,278	0.03%
2020/09/29	26.2	27.96	93	28.08	27.80	-66.8	27,367	-0.24%
2020/09/28	58	27.88	5	27.85	27.90	53	27,419	0.19%
2020/09/25	19	27.44	20	27.38	27.45	-1	27,437	0.00%
2020/09/24	125	27.09	3	27.17	27.00	122	27,342	0.45%	大買/鉅額交易
2020/09/23	46	27.55	1	27.50	27.50	45	26,687	0.17%
2020/09/22	88	27.93	1	28.00	27.85	87	26,163	0.33%
2020/09/21	44.5	28.25	1	28.25	28.20	43.5	25,733	0.17%
2020/09/18	28	28.51	1	28.55	28.45	27	25,577	0.11%
2020/09/17	13	28.60	2	28.70	28.55	11	25,219	0.04%
2020/09/16	3	28.60	1	28.70	28.75	2	25,209	0.01%
2020/09/15	15	28.57	6	28.58	28.65	9	25,323	0.04%
2020/09/14	6	28.63	3	28.58	28.65	3	25,653	0.01%
2020/09/11	34	28.59	0	0.00	28.65	34	25,641	0.13%
2020/09/10	22	28.65	2	28.63	28.75	20	25,499	0.08%
2020/09/09	17	28.65	1	28.65	28.75	16	25,415	0.06%
2020/09/08	8	28.84	1	28.90	28.85	7	25,333	0.03%
2020/09/07	19	28.73	10	28.78	28.85	9	25,489	0.04%
2020/09/04	51	28.66	3.2	28.62	28.65	47.9	25,553	0.19%
2020/09/03	36	28.82	5	28.91	28.90	31	25,240	0.12%
2020/09/02	81	28.88	4.6	28.87	28.90	76.4	25,171	0.30%
2020/09/01	87	29.05	12	29.02	29.05	75	24,950	0.30%
2020/08/31	29	29.32	4	29.38	29.25	25	24,540	0.10%
2020/08/28	28	29.40	0	0.00	29.40	28	24,478	0.11%
2020/08/27	32	29.44	2	29.50	29.40	30	24,516	0.12%
2020/08/26	20	29.53	2	29.55	29.55	18	24,287	0.07%
2020/08/25	58	29.56	0	0.00	29.50	58	24,164	0.24%
2020/08/24	17	29.56	30	29.59	29.60	-13	24,129	-0.05%
2020/08/21	15	29.52	11	29.62	29.60	4	24,031	0.02%
2020/08/20	83	29.50	5	29.50	29.40	78	23,806	0.33%
2020/08/19	51.2	30.00	4	30.28	29.90	47.2	23,199	0.20%
2020/08/18	27	29.93	4	29.90	29.95	23	22,898	0.10%
2020/08/17	189	29.96	6	29.96	30.00	183	22,763	0.80%	大買/鉅額交易
2020/08/14	47	30.07	5	30.11	30.05	42	22,434	0.19%
2020/08/13	103	30.29	2	30.30	30.40	101	22,193	0.46%	大買/鉅額交易
2020/08/12	13	32.38	45	32.40	32.35	-32	21,244	-0.15%
2020/08/11	12	32.45	0	0.00	32.45	12	20,911	0.06%
2020/08/10	22	32.45	10	32.50	32.50	12	20,871	0.06%
2020/08/07	9	32.46	15	32.49	32.45	-6	20,842	-0.03%
2020/08/06	4	32.29	115	32.44	32.45	-111	20,618	-0.54%	大賣/鉅額交易
2020/08/05	4.8	32.21	2	32.20	32.20	2.8	20,644	0.01%
2020/08/04	0.2	32.25	0	0.00	32.25	0.2	20,709	0.00%
2020/08/03	35	31.99	0	0.00	32.10	35	20,809	0.17%
2020/07/31	4	32.26	7	32.26	32.35	-3	20,784	-0.01%
2020/07/30	27	32.04	0	0.00	32.35	27	20,763	0.13%
2020/07/29	6	32.23	13	32.03	32.20	-7	20,772	-0.03%
2020/07/28	2	31.40	12	31.73	31.65	-10	21,003	-0.05%
2020/07/27	88	31.93	7	31.80	31.60	81	21,244	0.38%
2020/07/24	98	32.40	1	32.25	32.15	97	21,410	0.45%
2020/07/23	5	32.40	9	32.76	32.70	-4	21,395	-0.02%
2020/07/22	12	32.70	3	32.70	32.70	9	21,462	0.04%
2020/07/21	0	0.00	10	32.57	32.55	-10	21,480	-0.05%
2020/07/20	11	32.22	24	32.32	32.45	-13	21,511	-0.06%
2020/07/17	10	32.10	14	32.20	32.25	-4	21,447	-0.02%
2020/07/16	13	31.93	0.2	32.15	32.15	12.8	21,627	0.06%
2020/07/15	12	32.05	18	32.21	32.15	-6	21,502	-0.03%
2020/07/14	0	0.00	36	32.21	32.20	-36	21,428	-0.17%
2020/07/13	0	0.00	28	32.08	32.05	-28	21,593	-0.13%
2020/07/10	0	0.00	9	31.98	32.00	-9	21,779	-0.04%
2020/07/09	0	0.00	14	32.23	32.25	-14	21,974	-0.06%
2020/07/08	18	32.06	19	32.05	32.05	-1	21,952	0.00%
2020/07/07	0	0.00	216	31.97	32.00	-216	22,004	-0.98%	大賣/鉅額交易
2020/07/06	12	31.70	3	31.87	31.95	9	21,866	0.04%
2020/07/03	100	31.60	11	31.72	31.55	89	21,985	0.40%
2020/07/02	3	31.30	62	31.58	31.55	-59	22,111	-0.27%
2020/07/01	111	31.19	8	31.36	31.25	103	22,415	0.46%	大買/鉅額交易
2020/06/30	7	30.97	6	30.98	30.90	1	22,555	0.00%
2020/06/29	15	30.90	0	0.00	30.90	15	22,655	0.07%
2020/06/24	2	31.23	13	31.32	31.25	-11	22,652	-0.05%
2020/06/23	63	31.10	34.2	31.11	31.15	28.8	22,886	0.13%
2020/06/22	9	31.15	6.1	31.32	31.15	2.9	23,174	0.01%
2020/06/19	25	31.40	0	0.00	31.25	25	23,439	0.11%
2020/06/18	4	31.50	10	31.55	31.65	-6	23,503	-0.03%
2020/06/17	10	31.50	17	31.50	31.70	-7	23,987	-0.03%
2020/06/16	0	0.00	19	31.87	31.70	-19	24,753	-0.08%
2020/06/15	6	31.52	70	31.60	31.30	-64	25,651	-0.25%
2020/06/12	6	31.23	77	31.49	31.50	-71	26,177	-0.27%
2020/06/11	21	31.95	136	31.89	31.80	-115	26,946	-0.43%	大賣/鉅額交易
2020/06/10	15	31.85	17	31.98	32.10	-2	27,483	-0.01%
2020/06/09	6	31.67	3	31.70	31.85	3	28,746	0.01%
2020/06/08	113.2	31.67	114.1	31.48	31.80	-0.9	29,444	0.00%	大買/大賣/
2020/06/05	106	31.28	0	0.00	31.50	106	29,588	0.36%	大買/鉅額交易
2020/06/04	90	31.39	64	31.38	31.40	26	30,063	0.09%
2020/06/03	17	31.21	0	0.00	31.30	17	30,625	0.06%
2020/06/02	8	30.83	1	30.70	30.90	7	30,723	0.02%
2020/06/01	5	30.96	2	31.05	30.70	3	30,845	0.01%
2020/05/29	0	0.00	1	30.50	30.75	-1	30,797	0.00%
2020/05/28	17	30.56	100	30.45	30.45	-83	30,687	-0.27%
2020/05/27	0	0.00	1	30.65	30.70	-1	30,920	0.00%
2020/05/26	102	30.60	4	30.71	30.65	98	31,184	0.31%	大買/
2020/05/25	5	30.37	0	0.00	30.35	5	31,426	0.02%
2020/05/22	29	30.56	0	0.00	30.45	29	31,683	0.09%
2020/05/21	22	30.92	6	30.95	31.00	16	31,777	0.05%
2020/05/20	2	30.75	6.2	30.62	30.80	-4.2	31,938	-0.01%
2020/05/19	2	30.50	14	30.56	30.55	-12	32,048	-0.04%
2020/05/18	10	30.04	0	0.00	30.05	10	31,921	0.03%
2020/05/15	23	30.27	2	30.30	30.25	21	31,903	0.07%
2020/05/14	10	30.12	5	30.30	30.25	5	31,745	0.02%
2020/05/13	15	30.30	4.3	30.33	30.30	10.7	31,479	0.03%
2020/05/12	8	30.18	105.2	30.30	30.30	-97.2	31,423	-0.31%	大賣/
2020/05/11	24	30.32	32	30.40	30.40	-8	31,335	-0.03%
2020/05/08	7	30.00	10.7	30.03	30.00	-3.7	31,225	-0.01%
2020/05/07	10	29.47	6	29.74	29.55	4	31,212	0.01%
2020/05/06	14	29.55	9	29.70	29.55	5	31,182	0.02%
2020/05/05	114	29.71	12	29.80	29.85	102	31,078	0.33%	大買/鉅額交易
2020/05/04	51	29.36	18	29.34	29.35	33	31,018	0.11%
2020/04/30	5	30.11	12	30.39	30.10	-7	30,758	-0.02%
2020/04/29	45	29.90	14	29.97	29.95	31	30,607	0.10%
2020/04/28	8	29.23	51	29.17	29.45	-43	30,449	-0.14%
2020/04/27	1	28.80	1	28.80	28.70	0	30,981	0.00%
2020/04/24	16	28.25	0	0.00	28.20	16	30,949	0.05%
2020/04/23	5	28.29	0	0.00	28.30	5	30,794	0.02%
2020/04/22	2	28.25	0	0.00	28.30	2	30,595	0.01%
2020/04/21	10	28.52	0	0.00	28.35	10	30,554	0.03%
2020/04/20	0	0.00	91	28.81	28.90	-91	30,348	-0.30%
2020/04/17	4.5	29.23	70.1	29.15	29.05	-65.6	30,489	-0.22%
2020/04/16	16	28.81	1	28.85	28.80	15	30,384	0.05%
2020/04/15	60	29.18	30	29.09	29.20	30	30,187	0.10%
2020/04/14	47	28.61	1	28.75	28.85	46	30,091	0.15%
2020/04/13	8	28.71	1	28.65	28.60	7	29,827	0.02%
2020/04/10	20	29.14	19	29.11	29.15	1	29,679	0.00%
2020/04/09	4	28.55	30	28.60	28.50	-26	29,497	-0.09%
2020/04/08	52	28.43	5	28.40	28.40	47	29,353	0.16%
2020/04/07	28	28.34	0	0.00	28.40	28	29,074	0.10%
2020/04/06	7	28.23	5	28.61	28.45	2	28,717	0.01%
2020/04/01	118	28.11	0	0.00	28.05	118	28,288	0.42%	大買/鉅額交易
2020/03/31	13	28.38	1	28.50	28.45	12	27,982	0.04%
2020/03/30	5	28.26	4	28.48	28.65	1	27,641	0.00%
2020/03/27	10	28.57	9.4	28.51	28.65	0.6	27,360	0.00%
2020/03/26	1	27.95	8	28.07	28.15	-7	27,065	-0.03%
2020/03/25	20	28.07	8	28.13	27.95	12	26,954	0.04%
2020/03/24	11	27.56	48	27.52	27.35	-37	26,639	-0.14%
2020/03/23	12	26.85	5	26.55	27.00	7	26,334	0.03%
2020/03/20	27	27.08	17	27.65	27.95	10	25,939	0.04%
2020/03/19	36	26.88	48	27.04	26.40	-12	25,123	-0.05%
2020/03/18	20	27.93	12.7	28.03	28.00	7.3	24,282	0.03%
2020/03/17	16	28.02	26.3	28.29	28.00	-10.3	23,762	-0.04%
2020/03/16	8	29.30	18	29.18	29.00	-10	22,808	-0.04%
2020/03/13	45	28.45	38	29.00	30.00	7	22,027	0.03%
2020/03/12	28	30.24	20	30.38	30.20	8	20,576	0.04%
2020/03/11	8	31.29	2	31.35	31.20	6	19,697	0.03%
2020/03/10	16	31.37	1	31.25	31.35	15	19,364	0.08%
2020/03/09	38	31.78	52	31.85	31.75	-14	18,768	-0.07%
2020/03/06	3	32.47	8	32.80	32.45	-5	18,211	-0.03%
2020/03/05	0	0.00	1	32.65	32.90	-1	17,915	-0.01%
2020/03/03	4	32.15	2	32.20	32.25	2	17,768	0.01%
2020/03/02	10	31.92	42	32.05	31.95	-32	17,614	-0.18%
2020/02/27	2	32.25	2	32.20	32.35	0	17,772	0.00%
2020/02/26	16	32.34	8	32.39	32.35	8	17,513	0.05%
2020/02/25	5	32.70	7	32.65	32.70	-2	17,201	-0.01%
2020/02/24	23	32.78	0	0.00	32.70	23	17,097	0.13%
2020/02/21	10	33.27	2	33.30	33.20	8	16,873	0.05%
2020/02/20	6	33.53	16.3	33.47	33.60	-10.3	16,748	-0.06%
2020/02/19	0	0.00	9	33.38	33.45	-9	16,456	-0.05%
2020/02/18	52	32.71	88	32.88	32.90	-36	16,293	-0.22%
2020/02/17	13	32.44	11	32.37	32.50	2	16,146	0.01%
2020/02/14	2	32.18	0.7	32.30	32.30	1.3	16,131	0.01%
2020/02/13	1	32.15	3	32.17	32.20	-2	16,231	-0.01%
2020/02/12	1	32.20	42.2	32.20	32.10	-41.2	16,323	-0.25%
2020/02/11	0	0.00	20	32.10	32.15	-20	16,321	-0.12%
2020/02/10	3	31.67	3	31.97	32.05	0	16,367	0.00%
2020/02/07	20	32.03	0	0.00	32.00	20	16,755	0.12%
2020/02/06	9	32.16	12	32.28	32.35	-3	16,688	-0.02%
2020/02/05	5	32.00	1	32.00	32.00	4	16,648	0.02%
2020/02/04	13	31.78	4	31.88	31.80	9	16,630	0.05%
2020/02/03	29	31.44	10	31.37	31.60	19	16,721	0.11%
2020/01/31	7	31.75	30	31.75	31.55	-23	16,535	-0.14%
2020/01/30	10	31.44	65	31.68	31.20	-55	16,247	-0.34%
2020/01/20	16	32.39	6	32.36	32.35	10	15,492	0.06%
2020/01/17	0	0.00	11	32.10	32.10	-11	15,325	-0.07%
2020/01/16	0	0.00	2	31.85	31.95	-2	15,394	-0.01%
2020/01/15	3	31.85	3	31.70	31.80	0	15,375	0.00%
2020/01/14	0	0.00	70	31.87	32.00	-70	15,350	-0.46%
2020/01/13	61	31.70	27	31.59	31.70	34	15,252	0.22%
2020/01/10	0	0.00	42	31.05	30.95	-42	15,099	-0.28%
2020/01/09	2	30.80	0	0.00	30.90	2	15,035	0.01%
2020/01/08	18	30.70	5	30.55	30.70	13	15,052	0.09%
2020/01/06	8	30.64	17.2	30.66	30.60	-9.2	14,981	-0.06%
2020/01/03	13	30.66	0	0.00	30.80	13	15,003	0.09%
2020/01/02	5	30.61	0	0.00	30.60	5	15,216	0.03%
2019/12/31	17	30.65	0	0.00	30.60	17	15,258	0.11%
2019/12/30	14	30.76	0	0.00	30.70	14	15,345	0.09%
2019/12/27	10	30.85	15	30.85	30.90	-5	15,333	-0.03%
2019/12/26	0	0.00	40	30.80	30.80	-40	15,422	-0.26%
2019/12/24	1	30.75	6	30.76	30.80	-5	15,836	-0.03%
2019/12/23	3	30.60	0	0.00	30.85	3	15,945	0.02%
2019/12/20	1	30.60	32	30.70	30.55	-31	16,260	-0.19%
2019/12/19	4	30.48	2	30.50	30.55	2	16,133	0.01%
2019/12/18	9	30.59	0	0.00	30.65	9	16,133	0.06%
2019/12/17	1	30.30	12	30.47	30.65	-11	16,336	-0.07%
2019/12/16	0	0.00	2	30.45	30.35	-2	16,211	-0.01%
2019/12/13	0	0.00	22	30.37	30.30	-22	16,203	-0.14%
2019/12/12	6	30.20	6	30.20	30.15	0	16,064	0.00%
2019/12/11	34	30.06	0	0.00	30.10	34	16,055	0.21%
2019/12/10	28	30.10	0	0.00	30.20	28	16,007	0.17%
2019/12/09	13	30.09	0	0.00	30.15	13	16,160	0.08%
2019/12/06	28	30.06	0	0.00	30.05	28	16,466	0.17%
2019/12/05	4	30.13	0	30.15	30.15	4	16,599	0.02%
2019/12/04	2	30.05	0	0.00	30.15	2	16,578	0.01%
2019/12/03	25	30.06	0	0.00	30.05	25	16,642	0.15%
2019/12/02	8	30.18	0	0.00	30.30	8	16,547	0.05%
2019/11/29	8	30.44	0	0.00	30.30	8	16,468	0.05%
2019/11/28	6	30.63	4	30.60	30.65	2	16,479	0.01%
2019/11/27	0	0.00	31	30.73	30.70	-31	16,664	-0.19%
2019/11/26	20	30.40	0	0.00	30.40	20	16,621	0.12%
2019/11/25	4	30.35	0	0.00	30.40	4	16,148	0.02%
2019/11/22	6	30.35	1	30.40	30.40	5	16,448	0.03%
2019/11/21	6	30.33	0	0.00	30.35	6	16,594	0.04%
2019/11/20	3	30.55	3	30.65	30.65	0	16,477	0.00%
2019/11/19	1	30.65	10	30.70	30.70	-9	16,477	-0.05%
2019/11/18	1	30.45	0	0.00	30.70	1	16,572	0.01%
2019/11/15	0	0.00	101	30.60	30.55	-101	16,729	-0.60%	大賣/鉅額交易
2019/11/14	8	30.36	0.1	30.40	30.40	7.9	16,841	0.05%
2019/11/13	4	30.49	1	30.60	30.50	3	17,151	0.02%
2019/11/12	24	30.46	0.1	30.60	30.60	23.9	17,373	0.14%
2019/11/11	27	30.25	18	30.40	30.40	9	17,674	0.05%
2019/11/08	2	30.45	0	0.00	30.50	2	18,089	0.01%
2019/11/07	31	30.55	0	0.00	30.50	31	18,872	0.16%
2019/11/06	3	30.70	14	30.78	30.65	-11	19,094	-0.06%
2019/11/05	6	30.03	2	30.15	30.20	4	18,911	0.02%
2019/11/04	2	29.90	0	0.00	29.95	2	19,042	0.01%
2019/11/01	41	29.69	41	29.70	29.65	0	19,112	0.00%
2019/10/31	22	29.93	2.6	29.94	29.90	19.4	19,414	0.10%
2019/10/30	4	29.70	1	29.80	29.85	3	19,400	0.02%
2019/10/29	0	0.00	3	29.67	29.70	-3	19,753	-0.02%
2019/10/28	0	0.00	42	29.50	29.60	-42	19,838	-0.21%
2019/10/23	2	29.10	2	29.18	29.20	0	19,771	0.00%
2019/10/22	29	29.06	0	0.00	29.15	29	19,743	0.15%
2019/10/21	1	28.95	0	0.00	29.20	1	19,615	0.01%
2019/10/18	28	29.08	6	29.04	29.10	22	19,606	0.11%
2019/10/17	0	0.00	0.3	29.25	29.25	-0.3	19,485	0.00%
2019/10/16	0	0.00	1	29.10	29.15	-1	19,500	-0.01%
2019/10/15	4	29.00	3	29.00	29.15	1	19,569	0.01%
2019/10/14	12	29.02	1	28.95	29.15	11	19,601	0.06%
2019/10/09	9	29.01	0	0.00	29.00	9	19,613	0.05%
2019/10/08	61	29.26	10	29.21	29.10	51	19,571	0.26%
2019/10/07	4	28.90	0	0.00	28.95	4	19,389	0.02%
2019/10/04	3	28.70	2	28.82	28.85	1	19,455	0.01%
2019/10/03	6	28.65	0	0.00	28.75	6	19,455	0.03%
2019/10/02	14	28.88	0	0.00	28.80	14	19,478	0.07%
2019/10/01	20.5	28.76	11	28.75	28.75	9.5	19,415	0.05%
2019/09/27	3	28.77	3	28.77	28.75	0	19,232	0.00%
2019/09/26	3	28.85	0	0.00	28.80	3	19,260	0.02%
2019/09/25	17	28.81	0	0.00	28.80	17	19,385	0.09%
2019/09/24	14	29.08	0	0.00	29.05	14	19,224	0.07%
2019/09/23	4	29.18	0	0.00	29.20	4	19,350	0.02%
2019/09/20	18	29.20	8	29.24	29.30	10	19,626	0.05%
2019/09/19	17	29.46	0	0.00	29.45	17	19,377	0.09%
2019/09/18	0	0.00	3	29.40	29.55	-3	19,510	-0.02%
2019/09/17	15	29.10	0	0.00	29.20	15	19,701	0.08%
2019/09/16	13.8	29.19	0	0.00	29.20	13.8	20,392	0.07%
2019/09/12	7	29.32	0	0.00	29.30	7	20,694	0.03%
2019/09/11	19	29.36	2	29.25	29.50	17	21,060	0.08%
2019/09/10	7	29.55	2	29.48	29.55	5	21,221	0.02%
2019/09/09	1	29.00	1.9	29.17	29.20	-0.9	21,156	0.00%
2019/09/06	3	28.65	9	28.65	28.80	-6	21,301	-0.03%
2019/09/05	1	28.50	0	0.00	28.55	1	21,661	0.00%
2019/09/04	5	28.38	0	0.00	28.45	5	22,301	0.02%
2019/09/03	4	28.38	0	0.00	28.35	4	22,509	0.02%
2019/09/02	5	28.54	0	0.00	28.45	5	22,721	0.02%
2019/08/30	5	28.28	0	0.00	28.75	5	22,936	0.02%
2019/08/29	16	28.00	0	0.00	28.00	16	22,941	0.07%
2019/08/28	3	28.13	0	0.00	28.05	3	23,100	0.01%
2019/08/27	29	27.98	0	0.00	28.00	29	23,257	0.12%
2019/08/26	6.1	27.97	0	0.00	27.95	6.1	23,248	0.03%
2019/08/23	3	28.25	0	0.00	28.35	3	23,248	0.01%
2019/08/22	13	28.23	0	0.00	28.25	13	23,283	0.06%
2019/08/21	7	28.31	0	0.00	28.15	7	23,701	0.03%
2019/08/20	6	28.33	0	0.00	28.50	6	23,502	0.03%
2019/08/19	0	0.00	14	28.39	28.30	-14	23,381	-0.06%
2019/08/16	10	28.28	31	28.35	28.25	-21	23,513	-0.09%
2019/08/15	33	27.85	66	27.95	27.90	-33	23,240	-0.14%
2019/08/14	36	28.26	2	28.30	28.20	34	23,212	0.15%
2019/08/13	32	28.56	0	0.00	28.50	32	23,053	0.14%
2019/08/12	42	29.09	2	29.05	29.00	40	22,833	0.18%
2019/08/08	13	31.17	15	31.15	31.10	-2	22,233	-0.01%
2019/08/07	6	31.08	0	0.00	31.05	6	22,093	0.03%
2019/08/06	2	31.05	30	31.11	31.25	-28	22,132	-0.13%
2019/08/05	1	31.20	0	0.00	31.25	1	22,003	0.00%
2019/08/02	25	31.19	5	31.23	31.35	20	22,128	0.09%
2019/08/01	6	31.81	1	31.80	31.65	5	22,028	0.02%
2019/07/31	3	31.85	1.1	32.01	32.10	1.9	21,946	0.01%
2019/07/30	0	0.00	21	32.20	32.10	-21	21,658	-0.10%
2019/07/29	8	32.13	0	0.00	32.10	8	21,752	0.04%
2019/07/26	53	32.33	1	32.25	32.30	52	21,903	0.24%
2019/07/25	2	32.45	0	0.00	32.25	2	22,377	0.01%
2019/07/24	5	32.16	0	0.00	32.20	5	22,589	0.02%
2019/07/23	0	0.00	4	32.05	32.10	-4	22,739	-0.02%
2019/07/22	0	0.00	1	32.00	31.90	-1	22,798	0.00%
2019/07/19	3	31.85	41	31.90	31.85	-38	22,797	-0.17%
2019/07/18	32	31.60	21	31.83	31.85	11	23,066	0.05%
2019/07/17	22	31.57	20	31.83	31.90	2	23,059	0.01%
2019/07/16	0	0.00	20	31.88	31.95	-20	22,928	-0.09%
2019/07/15	10	31.70	3	31.80	31.70	7	22,826	0.03%
2019/07/12	104	31.91	13.1	31.95	31.85	90.9	22,620	0.40%	大買/
2019/07/11	30	31.93	9	31.69	31.85	21	22,634	0.09%
2019/07/09	0	0.00	6	31.50	31.60	-6	22,627	-0.03%
2019/07/08	21	31.35	0	0.00	31.40	21	22,549	0.09%
2019/07/05	0	0.00	2	31.35	31.40	-2	22,446	-0.01%
2019/07/04	20	31.15	2	31.20	31.20	18	22,666	0.08%
2019/07/03	2	31.00	22	31.01	31.15	-20	22,794	-0.09%
2019/07/02	0	0.00	12	31.20	31.05	-12	22,795	-0.05%
2019/07/01	13	30.90	0	0.00	30.90	13	22,694	0.06%
2019/06/28	1	31.00	2	31.05	30.90	-1	22,507	0.00%
2019/06/27	33	30.85	10	31.05	30.85	23	22,245	0.10%
2019/06/26	5	31.00	0	0.00	31.05	5	22,033	0.02%
2019/06/25	4	31.00	63	30.95	30.95	-59	21,987	-0.27%
2019/06/24	0	0.00	1	31.00	30.85	-1	21,819	0.00%
2019/06/21	52	30.95	0	0.00	30.80	52	21,499	0.24%
2019/06/20	0	0.00	5	31.47	31.50	-5	20,930	-0.02%
2019/06/19	0	0.00	60	31.22	31.25	-60	20,565	-0.29%
2019/06/14	10	30.55	0	0.00	30.65	10	20,083	0.05%
2019/06/13	0	0.00	10	30.50	30.60	-10	20,010	-0.05%
2019/06/12	5	30.58	18	30.62	30.70	-13	19,695	-0.07%
2019/06/11	2	31.70	0	0.00	31.30	2	18,985	0.01%
2019/06/10	20	31.65	20	31.95	31.95	0	18,680	0.00%
2019/06/06	4	31.50	7	31.50	31.70	-3	18,549	-0.02%
2019/06/05	0	0.00	1	30.95	30.90	-1	18,270	-0.01%
2019/06/04	1	30.85	0	0.00	30.90	1	18,096	0.01%
2019/06/03	1	30.85	0	0.00	31.00	1	17,959	0.01%
2019/05/31	0	0.00	3	30.73	31.00	-3	17,916	-0.02%
2019/05/29	31	30.20	0	0.00	30.55	31	18,085	0.17%
2019/05/28	3	30.23	3.3	30.20	30.25	-0.3	18,192	0.00%
2019/05/27	1	30.45	0	0.00	30.50	1	17,988	0.01%
2019/05/24	0	0.00	30	30.55	30.50	-30	18,165	-0.17%
2019/05/23	21	30.07	78	30.45	30.55	-57	18,274	-0.31%
2019/05/22	30	30.40	0	0.00	30.45	30	18,092	0.17%
2019/05/21	4	30.59	9	30.57	30.65	-5	18,227	-0.03%
2019/05/20	5	30.30	1.4	30.39	30.40	3.6	17,962	0.02%
2019/05/17	11	30.14	0	0.00	30.00	11	17,796	0.06%
2019/05/15	1	29.65	0	0.00	29.70	1	17,459	0.01%
2019/05/13	15	29.32	0	0.00	29.50	15	17,245	0.09%
2019/05/10	21	29.66	400	29.70	29.60	-379	17,433	-2.17%	大賣/鉅額交易
2019/05/09	47	30.04	0	0.00	29.90	47	17,412	0.27%
2019/05/08	60	30.28	0	0.00	30.50	60	17,396	0.34%
2019/05/07	4	30.58	51	30.40	30.50	-47	17,436	-0.27%
2019/05/06	36	29.91	0	0.00	30.05	36	17,395	0.21%
2019/05/03	33	30.07	22	30.10	30.05	11	17,439	0.06%
2019/05/02	3.7	30.03	6	30.05	30.10	-2.3	17,252	-0.01%
2019/04/29	2	29.25	5	29.21	29.35	-3	16,658	-0.02%
2019/04/26	5	28.80	0	0.00	28.95	5	16,516	0.03%
2019/04/25	7	28.71	1	28.75	28.75	6	16,398	0.04%
2019/04/24	3	28.62	2.1	28.58	28.65	0.9	16,312	0.01%
2019/04/23	0	0.00	1	28.15	28.20	-1	16,109	-0.01%
2019/04/22	2	28.03	1	28.05	28.00	1	16,027	0.01%
2019/04/18	1	28.10	23	28.10	28.20	-22	16,242	-0.14%
2019/04/16	0	0.00	1	28.15	28.10	-1	16,425	-0.01%
2019/04/12	0	0.00	5	28.20	28.30	-5	16,410	-0.03%
2019/04/11	0	0.00	2	28.10	28.25	-2	16,431	-0.01%
2019/04/09	0	0.00	10	28.15	28.20	-10	16,663	-0.06%
2019/04/08	0	0.00	4.6	28.09	28.05	-4.6	16,645	-0.03%
2019/04/03	6	28.01	0	0.00	28.00	6	16,611	0.04%
2019/03/28	0	0.00	1	27.90	27.95	-1	16,222	-0.01%
2019/03/27	8	27.95	1	28.05	27.95	7	16,107	0.04%
2019/03/26	0	0.00	1	28.00	28.00	-1	16,111	-0.01%
2019/03/25	10	27.77	0	0.00	27.75	10	16,287	0.06%
2019/03/22	0	0.00	2	28.05	28.00	-2	16,101	-0.01%
2019/03/20	2	27.85	10	27.90	28.00	-8	16,231	-0.05%
2019/03/19	1	28.05	1	28.05	28.00	0	16,172	0.00%
2019/03/18	2.5	27.80	4	27.50	27.85	-1.5	16,023	-0.01%
2019/03/14	5	27.30	0	0.00	27.30	5	15,768	0.03%
2019/03/13	1	27.35	16	27.34	27.45	-15	15,832	-0.09%
2019/03/12	2	27.35	2	27.43	27.30	0	15,798	0.00%
2019/03/11	2	27.30	1	27.35	27.25	1	15,839	0.01%
2019/03/08	0	0.00	20	27.05	27.00	-20	15,902	-0.13%
2019/03/06	3	27.00	6	27.05	27.10	-3	17,037	-0.02%
2019/03/05	5	26.98	0	0.00	26.95	5	17,039	0.03%
2019/03/04	9	27.02	0	0.00	27.00	9	16,936	0.05%
2019/02/27	0	0.00	4	27.20	27.25	-4	16,644	-0.02%
2019/02/25	1	26.95	4	27.10	27.10	-3	16,504	-0.02%
2019/02/22	2	26.95	1	26.95	26.95	1	16,466	0.01%
2019/02/21	1	26.90	1	27.00	27.00	0	16,444	0.00%
2019/02/19	7	26.80	0	0.00	26.80	7	16,571	0.04%
2019/02/18	0	0.00	1	26.75	26.70	-1	16,645	-0.01%
2019/02/14	3	26.55	5	26.60	26.50	-2	16,770	-0.01%
2019/02/13	24	26.59	0	0.00	26.55	24	16,785	0.14%
2019/02/12	0	0.00	10	26.75	26.55	-10	16,730	-0.06%
2019/02/11	1	26.60	0	0.00	26.40	1	16,685	0.01%
2019/01/29	1	26.55	9	26.48	26.70	-8	16,256	-0.05%
2019/01/25	2	26.45	0	0.00	26.50	2	15,952	0.01%
2019/01/24	0	0.00	0.4	26.50	26.60	-0.4	15,898	0.00%
2019/01/23	0	0.00	1	26.35	26.60	-1	16,049	-0.01%
2019/01/16	20	26.05	0	0.00	26.00	20	17,356	0.12%
2019/01/15	1	26.05	0	0.00	26.20	1	17,575	0.01%
2019/01/14	5	25.80	0	0.00	26.05	5	17,578	0.03%
2019/01/11	0	0.00	10	26.10	26.00	-10	17,840	-0.06%
2019/01/10	1	25.95	2	25.98	26.10	-1	17,949	-0.01%
2019/01/09	11	25.70	1	25.75	25.85	10	17,956	0.06%
2019/01/07	2	25.55	0	0.00	25.60	2	18,343	0.01%
2019/01/04	2	25.30	1	25.25	25.25	1	18,903	0.01%
2018/12/25	1	25.35	0	0.00	25.35	1	21,122	0.00%
2018/12/19	10	25.55	0	0.00	25.70	10	22,511	0.04%
2018/12/14	7	25.56	1	25.55	25.65	6	23,284	0.03%
2018/12/13	3	25.67	2	25.65	25.70	1	23,436	0.00%
2018/12/12	3	25.65	0	0.00	25.70	3	23,792	0.01%
2018/12/10	0	0.00	1	25.65	25.65	-1	24,024	0.00%
2018/12/07	4	25.80	0	0.00	25.85	4	24,023	0.02%
2018/12/06	5	25.80	0	0.00	25.80	5	24,082	0.02%
2018/11/29	3	25.92	0	0.00	25.75	3	23,252	0.01%
2018/11/26	1	26.20	0	0.00	26.15	1	22,667	0.00%
2018/11/23	0	0.00	1	26.25	26.25	-1	22,549	0.00%
2018/11/20	0	0.00	50	26.40	26.30	-50	22,244	-0.22%
2018/11/09	1	26.30	0	0.00	26.45	1	21,859	0.00%
2018/11/08	0	0.00	1	26.65	26.70	-1	22,021	0.00%
2018/11/06	0	0.00	1	26.25	26.25	-1	21,965	0.00%
2018/11/05	1	25.95	0	0.00	26.30	1	22,138	0.00%
2018/11/02	1	26.15	13	26.07	26.25	-12	22,698	-0.05%
2018/11/01	10	25.80	0	0.00	25.85	10	23,139	0.04%
2018/10/29	1	25.05	0	0.00	25.30	1	23,454	0.00%
2018/10/26	5	25.36	3	25.37	25.35	2	23,616	0.01%
2018/10/25	3	25.47	2	25.55	25.55	1	23,399	0.00%
2018/10/24	53	25.71	0	0.00	26.00	53	23,376	0.23%
2018/10/22	2	26.03	0	0.00	26.15	2	23,096	0.01%
2018/10/19	0	0.00	6	26.10	26.25	-6	23,034	-0.03%
2018/10/15	2	26.50	0	0.00	26.55	2	22,510	0.01%
2018/10/12	0	0.00	20	26.88	27.00	-20	22,004	-0.09%
2018/10/11	24	26.53	50	26.40	26.50	-26	21,453	-0.12%
2018/10/09	0	0.00	4	27.64	27.55	-4	20,649	-0.02%
2018/10/08	0	0.00	2	27.10	27.00	-2	20,075	-0.01%
2018/10/04	0	0.00	1	27.25	27.30	-1	19,341	-0.01%
2018/10/03	6	27.05	0	0.00	27.10	6	18,905	0.03%
2018/10/02	12	27.10	4	27.30	27.15	8	18,896	0.04%
2018/10/01	0	0.00	1	27.50	27.50	-1	18,653	-0.01%
2018/09/27	6	27.20	0	0.00	27.30	6	18,201	0.03%
2018/09/26	0	0.00	50	27.30	27.30	-50	17,944	-0.28%
2018/09/25	0	0.00	3	27.20	27.30	-3	17,847	-0.02%
2018/09/21	0	0.00	1	27.15	27.15	-1	17,691	-0.01%
2018/09/20	0	0.00	0.9	27.00	27.00	-0.9	17,642	0.00%
2018/09/18	1	26.60	7	26.68	26.80	-6	17,619	-0.03%
2018/09/12	5	25.90	0	0.00	26.00	5	17,311	0.03%
2018/09/11	0	0.00	1	25.95	26.00	-1	17,518	-0.01%
2018/09/05	6	25.79	0	0.00	25.70	6	18,304	0.03%
2018/08/31	5	25.70	0	0.00	25.80	5	18,988	0.03%
2018/08/28	2	25.85	0	0.00	25.90	2	19,401	0.01%
2018/08/27	1	25.90	0	0.00	25.80	1	19,541	0.01%
2018/08/24	1	25.90	0	0.00	26.00	1	19,728	0.01%
2018/08/16	5	25.37	0	0.00	25.35	5	21,212	0.02%
2018/08/15	11	25.68	20	25.75	25.60	-9	20,984	-0.04%
2018/08/14	204	26.05	0	0.00	26.00	204	20,802	0.98%	大買/鉅額交易
2018/08/13	2	26.10	10	26.15	26.15	-8	20,934	-0.04%
2018/08/09	203	26.15	0	0.00	26.05	203	20,807	0.98%	大買/鉅額交易
2018/08/08	11	27.40	0	0.00	27.35	11	20,242	0.05%
2018/08/07	0	0.00	8	27.30	27.30	-8	19,791	-0.04%
2018/08/06	10	27.40	300	27.45	27.30	-290	19,509	-1.49%	大賣/鉅額交易
2018/08/03	20	27.45	1.4	27.42	27.35	18.6	19,296	0.10%
2018/08/02	1	27.45	0	0.00	27.35	1	19,020	0.01%
2018/08/01	0.4	27.35	0	0.00	27.45	0.4	18,801	0.00%
2018/07/30	0.5	27.25	2	27.30	27.25	-1.5	18,311	-0.01%
2018/07/27	2	27.35	0	0.00	27.25	2	18,238	0.01%
2018/07/24	0	0.00	1	27.00	27.10	-1	18,258	-0.01%
2018/07/17	0	0.00	1.2	26.83	26.95	-1.2	18,668	-0.01%
2018/07/16	0	0.00	1	27.10	26.80	-1	18,590	-0.01%
2018/07/12	0	0.00	1	26.90	26.85	-1	18,855	-0.01%
2018/07/11	4	26.55	0	0.00	26.55	4	18,861	0.02%
2018/07/06	2	26.18	0	0.00	26.45	2	18,784	0.01%
2018/06/29	0	0.00	3	26.77	26.90	-3	18,714	-0.02%
2018/06/28	200	26.45	2	26.45	26.30	198	18,358	1.08%	大買/鉅額交易
2018/06/14	0	0.00	1	26.70	26.60	-1	17,050	-0.01%
2018/06/13	2	26.90	0	0.00	26.75	2	16,862	0.01%
2018/06/12	1	26.85	0	0.00	26.75	1	16,992	0.01%
2018/06/11	5	27.00	0	0.00	26.95	5	16,674	0.03%
2018/06/07	1	27.25	0	0.00	27.35	1	16,439	0.01%
2018/06/06	0	0.00	2	27.43	27.40	-2	16,447	-0.01%
2018/06/05	0	0.00	4	27.33	27.35	-4	16,212	-0.02%
2018/06/04	1	26.75	2	27.05	27.10	-1	16,018	-0.01%
2018/06/01	0	0.00	3	26.70	26.70	-3	16,023	-0.02%
2018/05/30	6	26.25	0	0.00	26.35	6	14,888	0.04%
2018/05/29	2	26.88	0	0.00	26.90	2	14,413	0.01%
2018/05/28	0	0.00	1	27.10	27.15	-1	14,386	-0.01%
2018/05/25	2	26.88	0	0.00	26.85	2	14,436	0.01%
2018/05/24	0	0.00	2	26.85	27.05	-2	14,362	-0.01%
2018/05/22	0	0.00	0.1	26.80	26.80	-0.1	14,404	0.00%
2018/05/21	0	0.00	4	27.01	27.00	-4	14,468	-0.03%
2018/05/18	0	0.00	2	26.70	26.70	-2	14,358	-0.01%
2018/05/15	0	0.00	8.5	26.39	26.30	-8.5	14,371	-0.06%
2018/05/11	0	0.00	5	26.30	26.40	-5	14,747	-0.03%
2018/05/08	0	0.00	10	26.20	26.20	-10	14,534	-0.07%
2018/05/07	0	0.00	15	25.93	26.00	-15	14,407	-0.10%
2018/05/04	0.2	25.80	0	0.00	25.80	0.2	14,377	0.00%
2018/05/03	0	0.00	1	26.15	26.10	-1	14,275	-0.01%
2018/05/02	0	0.00	1	26.20	26.25	-1	14,358	-0.01%
2018/04/26	1	25.90	0	0.00	25.95	1	14,441	0.01%
2018/04/25	0.3	25.95	1	26.00	26.00	-0.7	14,759	-0.01%
2018/04/24	2	25.95	5	25.94	25.90	-3	15,016	-0.02%
2018/04/23	0	0.00	3	25.75	25.80	-3	14,880	-0.02%
2018/04/20	0	0.00	2	25.70	25.70	-2	15,072	-0.01%
2018/04/10	0	0.00	1	25.55	25.65	-1	15,774	-0.01%
2018/04/03	0	0.00	1	25.35	25.25	-1	15,734	-0.01%
2018/03/29	102	25.05	0	0.00	25.05	102	15,608	0.65%	大買/鉅額交易
2018/03/28	3	25.10	0	0.00	25.05	3	15,312	0.02%
2018/03/21	5	25.25	0	0.00	25.35	5	14,895	0.03%
2018/03/20	2	25.30	0	0.00	25.35	2	15,086	0.01%
2018/03/19	0	0.00	1	25.45	25.45	-1	15,040	-0.01%
2018/03/16	0	0.00	1	25.50	25.50	-1	15,091	-0.01%
2018/03/13	0	0.00	2	25.60	25.65	-2	14,951	-0.01%
2018/03/12	1	25.15	1	25.50	25.45	0	14,878	0.00%
2018/03/07	1	24.75	0	0.00	24.50	1	14,924	0.01%
2018/03/02	0	0.00	5	24.96	24.95	-5	15,230	-0.03%
2018/03/01	3	25.15	2	25.00	25.10	1	15,275	0.01%
2018/02/27	0	0.00	1	25.15	24.95	-1	15,200	-0.01%
2018/02/26	11	25.00	0	0.00	25.00	11	15,119	0.07%
2018/02/23	0	0.00	6	25.00	25.00	-6	15,098	-0.04%
2018/02/22	0	0.00	0.2	24.75	24.75	-0.2	15,186	0.00%
2018/02/21	0	0.00	7	24.60	24.70	-7	15,238	-0.05%
2018/02/09	2	23.98	0	0.00	23.95	2	14,961	0.01%
2018/02/08	0	0.00	1	24.20	24.10	-1	14,808	-0.01%
2018/02/07	3	24.30	10	24.33	24.10	-7	14,746	-0.05%
2018/02/06	8	24.13	9	24.07	24.00	-1	14,471	-0.01%
2018/02/05	2	24.98	0	0.00	25.00	2	13,932	0.01%
2018/02/01	0	0.00	1	25.45	25.40	-1	13,686	-0.01%
2018/01/31	1	25.30	0	0.00	25.30	1	13,708	0.01%
2018/01/25	0	0.00	1	25.55	25.60	-1	13,758	-0.01%
2018/01/24	2	25.10	10	25.30	25.30	-8	13,653	-0.06%
2018/01/22	4	25.30	30	25.35	25.50	-26	13,529	-0.19%
2018/01/19	3	25.33	3	25.43	25.55	0	13,456	0.00%
2018/01/18	0	0.00	3	25.87	25.80	-3	13,177	-0.02%
2018/01/16	0	0.00	6	25.97	25.85	-6	12,568	-0.05%
2018/01/15	0	0.00	18	25.73	25.95	-18	12,169	-0.15%
2018/01/12	0	0.00	3	25.45	25.35	-3	11,888	-0.03%
2018/01/11	0	0.00	2	25.13	25.40	-2	11,784	-0.02%
2018/01/10	0	0.00	5	25.32	25.35	-5	11,800	-0.04%
2018/01/09	1	25.00	0	0.00	25.00	1	11,545	0.01%
2018/01/08	0	0.00	3	25.07	25.15	-3	11,383	-0.03%
2018/01/05	0	0.00	3	24.78	24.90	-3	11,178	-0.03%
2018/01/03	0	0.00	1	24.50	24.50	-1	11,122	-0.01%
2018/01/02	0	0.00	6	24.17	24.20	-6	10,905	-0.06%