兆豐金 (2886)-台新-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
40.95
漲跌
▼0.20
漲幅
-0.49%
成交量
24,814張
產業
上市金融類股
2981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－台新-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

台新-台南券商分點個股進出
台新-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
2024/05/07	25.1	40.80	24	41.06	40.95	1.1	17,770	0.01%
2024/05/06	7.1	40.77	29.1	40.83	41.15	-22	17,490	-0.13%
2024/05/03	2	40.15	13	40.18	40.05	-11	17,157	-0.06%
2024/05/02	5	40.05	2	40.10	39.95	3	17,077	0.02%
2024/04/30	1.1	40.10	3	40.10	40.00	-1.9	16,897	-0.01%
2024/04/29	0	0.00	15.8	40.03	40.10	-15.8	16,832	-0.09%
2024/04/26	0	0.00	0.2	39.45	39.10	-0.2	16,610	0.00%
2024/04/25	21.6	39.05	0.3	39.15	39.00	21.3	16,611	0.13%
2024/04/24	70	39.55	1.4	39.71	39.35	68.6	16,453	0.42%
2024/04/23	0	0.00	10	39.99	40.00	-10	16,372	-0.06%
2024/04/22	5	39.40	6.5	39.57	39.50	-1.5	16,309	-0.01%
2024/04/19	25	38.60	2	38.73	38.70	23	16,021	0.14%
2024/04/18	7.8	39.05	1.3	39.19	39.20	6.4	15,430	0.04%
2024/04/17	12.5	39.13	12	39.10	39.00	0.5	15,116	0.00%
2024/04/16	20.4	39.32	9.1	39.22	39.10	11.3	14,986	0.08%
2024/04/15	12.1	39.84	6.4	39.89	39.80	5.7	14,717	0.04%
2024/04/12	2.3	39.99	0	0.00	39.95	2.3	14,705	0.02%
2024/04/11	0.1	40.10	2.1	40.15	40.15	-2.1	14,626	-0.01%
2024/04/10	0	40.55	17.5	40.55	40.50	-17.5	14,593	-0.12%
2024/04/09	0.5	40.00	2.1	40.27	40.40	-1.5	14,693	-0.01%
2024/04/08	3.3	39.72	11.6	39.85	40.00	-8.3	14,704	-0.06%
2024/04/03	8.2	39.89	2	39.88	39.75	6.2	14,680	0.04%
2024/04/02	1.1	40.45	5.5	40.51	40.30	-4.4	14,540	-0.03%
2024/04/01	2	40.65	3.7	40.63	40.65	-1.7	14,572	-0.01%
2024/03/29	2	40.55	0	40.45	40.55	2	14,511	0.01%
2024/03/28	2.1	40.21	0	0.00	40.25	2.1	14,565	0.01%
2024/03/27	2.1	40.49	1	40.50	40.50	1.1	14,727	0.01%
2024/03/26	0.4	40.35	5.2	40.45	40.55	-4.8	15,005	-0.03%
2024/03/25	7	39.98	4	39.84	40.00	3	15,195	0.02%
2024/03/22	6.9	40.21	0.4	40.20	40.10	6.5	15,405	0.04%
2024/03/21	2.1	40.30	1.4	40.40	40.60	0.7	15,569	0.00%
2024/03/20	4.8	40.17	12.6	40.29	40.15	-7.8	15,648	-0.05%
2024/03/19	3	40.25	3	40.28	40.20	0	15,610	0.00%
2024/03/18	0.6	40.53	6	40.62	40.60	-5.4	15,526	-0.04%
2024/03/15	0	40.50	5.1	40.58	40.90	-5.1	15,449	-0.03%
2024/03/14	0	40.60	4.1	40.68	40.90	-4	15,200	-0.03%
2024/03/13	1	39.80	24.7	40.22	40.40	-23.7	15,074	-0.16%
2024/03/12	3	39.83	15.5	39.94	39.95	-12.5	14,927	-0.08%
2024/03/11	6.1	39.95	4.6	39.86	39.80	1.5	14,916	0.01%
2024/03/08	4.1	39.78	30.6	39.77	39.90	-26.6	14,852	-0.18%
2024/03/07	3.2	39.30	12.1	39.35	39.30	-8.9	14,753	-0.06%
2024/03/06	0.2	39.25	5.3	39.48	39.40	-5.1	14,805	-0.03%
2024/03/05	2.1	39.14	2.5	39.00	39.05	-0.4	15,071	0.00%
2024/03/04	2.3	38.79	3.1	38.80	38.80	-0.8	15,081	-0.01%
2024/03/01	3.3	38.56	0	0.00	38.55	3.3	15,193	0.02%
2024/02/29	2.1	38.45	10.9	38.52	38.70	-8.8	15,352	-0.06%
2024/02/27	2	38.35	2.5	38.30	38.20	-0.5	15,108	0.00%
2024/02/26	0.3	38.31	2.6	38.25	38.15	-2.3	15,073	-0.02%
2024/02/23	3.3	38.38	2.1	38.41	38.30	1.2	15,106	0.01%
2024/02/22	2.6	38.42	5.4	38.49	38.55	-2.8	15,450	-0.02%
2024/02/21	5.5	38.32	2.7	38.45	38.35	2.8	15,496	0.02%
2024/02/20	1	38.35	3.3	38.47	38.60	-2.2	15,621	-0.01%
2024/02/19	1.7	38.27	8.3	38.27	38.40	-6.5	15,715	-0.04%
2024/02/16	6.4	37.85	15	37.87	37.90	-8.6	15,935	-0.05%
2024/02/15	14.7	37.80	11	37.85	37.80	3.7	15,919	0.02%
2024/02/05	8.5	37.74	2	37.65	37.60	6.5	15,773	0.04%
2024/02/02	3	37.83	5	37.81	37.90	-2	15,618	-0.01%
2024/02/01	2.3	37.72	17.1	37.75	37.90	-14.8	15,619	-0.09%
2024/01/31	15	37.68	17	37.66	37.65	-2	15,520	-0.01%
2024/01/30	2.4	38.02	0	0.00	37.90	2.4	15,321	0.02%
2024/01/29	10.2	38.35	1	38.45	38.35	9.2	15,388	0.06%
2024/01/26	0	37.85	5	38.10	38.35	-5	15,517	-0.03%
2024/01/25	5.6	37.86	0	0.00	37.80	5.6	15,589	0.04%
2024/01/24	0.2	37.98	1	38.00	37.85	-0.8	15,625	0.00%
2024/01/23	17.4	37.95	6	37.90	37.85	11.4	15,667	0.07%
2024/01/22	1.8	38.12	1	38.10	38.10	0.8	15,724	0.01%
2024/01/19	1.2	37.81	7.1	37.90	37.90	-5.9	15,657	-0.04%
2024/01/18	10.8	37.54	1	37.65	37.80	9.8	15,700	0.06%
2024/01/17	21.9	37.85	3	37.30	37.30	18.9	15,688	0.12%
2024/01/16	3.7	38.45	5	38.78	38.60	-1.3	15,125	-0.01%
2024/01/15	0.5	39.05	3	38.93	38.90	-2.5	15,031	-0.02%
2024/01/12	5.2	38.86	4	39.08	39.05	1.2	15,260	0.01%
2024/01/11	1.5	39.37	0.1	39.30	39.20	1.4	15,369	0.01%
2024/01/10	3.3	39.10	4.3	39.32	39.35	-1.1	15,431	-0.01%
2024/01/09	2	39.37	43.8	39.42	39.45	-41.7	15,441	-0.27%
2024/01/08	0	0.00	21	39.42	39.45	-21	15,490	-0.14%
2024/01/05	0.2	38.90	12	38.99	38.95	-11.8	15,419	-0.08%
2024/01/04	0.6	38.76	0	0.00	38.75	0.6	15,640	0.00%
2024/01/03	22.1	38.75	1	38.80	38.65	21.1	16,112	0.13%
2024/01/02	0.9	39.15	2	39.20	39.30	-1.2	16,065	-0.01%
2023/12/29	1	39.00	11.1	39.06	39.20	-10.1	16,218	-0.06%
2023/12/28	17.1	38.88	25	39.07	39.20	-7.9	16,447	-0.05%
2023/12/27	2.2	38.81	18.4	38.87	39.00	-16.2	16,501	-0.10%
2023/12/26	24.3	38.71	31.2	38.80	38.80	-6.9	16,510	-0.04%
2023/12/25	1.8	38.37	1.4	38.78	38.80	0.4	16,545	0.00%
2023/12/22	8.5	38.32	4	38.38	38.35	4.5	16,552	0.03%
2023/12/21	12.6	38.32	2.2	38.26	38.30	10.4	16,414	0.06%
2023/12/20	6.2	38.73	2	38.75	38.75	4.2	16,221	0.03%
2023/12/19	0.2	39.05	2	38.90	39.15	-1.8	15,937	-0.01%
2023/12/18	3.5	39.06	1	39.50	39.05	2.5	15,851	0.02%
2023/12/15	1	39.35	3.1	39.47	39.35	-2.1	15,632	-0.01%
2023/12/14	1.2	39.35	4.1	39.34	39.55	-2.9	15,426	-0.02%
2023/12/13	4.1	38.93	0	0.00	38.90	4.1	15,271	0.03%
2023/12/12	0	39.05	2.1	39.07	39.30	-2	15,627	-0.01%
2023/12/11	5.1	38.91	69	38.85	38.90	-63.9	15,738	-0.41%
2023/12/08	0.1	39.05	2	39.30	39.25	-1.9	15,673	-0.01%
2023/12/07	5	39.15	3	39.10	39.00	2	15,646	0.01%
2023/12/06	5.1	39.23	2.3	39.19	39.50	2.7	15,568	0.02%
2023/12/05	3.6	38.74	36	38.70	38.95	-32.4	15,451	-0.21%
2023/12/04	1.1	38.86	3.8	38.90	39.00	-2.7	15,441	-0.02%
2023/12/01	12.6	38.85	2	38.73	38.65	10.6	15,390	0.07%
2023/11/30	2.4	39.27	1.6	39.37	39.50	0.8	15,252	0.01%
2023/11/29	6.3	39.47	5	39.52	39.15	1.3	14,752	0.01%
2023/11/28	4	39.90	1.1	39.89	39.65	2.9	14,596	0.02%
2023/11/27	9.5	39.61	17.5	39.90	39.50	-8	14,793	-0.05%
2023/11/24	0.1	39.60	1	39.65	39.50	-1	14,710	-0.01%
2023/11/22	3	39.73	7.1	39.76	39.85	-4.1	14,889	-0.03%
2023/11/21	1	39.70	15.3	39.55	39.85	-14.2	14,979	-0.10%
2023/11/20	3.1	39.00	6.8	39.14	39.20	-3.7	14,849	-0.02%
2023/11/17	1.5	39.28	12	39.33	39.20	-10.5	14,847	-0.07%
2023/11/16	1	38.90	13.3	39.05	39.20	-12.3	14,951	-0.08%
2023/11/15	0.1	38.65	10.1	38.80	38.90	-10	14,922	-0.07%
2023/11/14	0.2	38.47	0.3	38.50	38.55	-0.2	14,816	0.00%
2023/11/13	5.2	38.25	1.1	38.40	38.50	4.1	15,132	0.03%
2023/11/10	1.2	38.41	3	38.40	38.40	-1.8	15,575	-0.01%
2023/11/09	0	38.45	8	38.70	38.60	-8	15,772	-0.05%
2023/11/08	1.2	38.59	8	38.65	38.60	-6.8	16,081	-0.04%
2023/11/07	2.2	38.33	3	38.57	38.60	-0.8	16,234	-0.01%
2023/11/06	0	0.00	21.3	38.54	38.55	-21.3	16,788	-0.13%
2023/11/03	3.3	38.07	10.1	38.10	38.25	-6.8	17,039	-0.04%
2023/11/02	0	37.65	5.2	37.58	37.80	-5.2	17,100	-0.03%
2023/11/01	1.2	36.47	4	36.46	36.65	-2.9	17,099	-0.02%
2023/10/31	0	0.00	1	36.80	36.70	-1	17,296	-0.01%
2023/10/30	17.2	36.55	1.7	36.51	36.55	15.5	17,622	0.09%
2023/10/27	0.1	36.90	3.1	36.95	36.95	-3	17,666	-0.02%
2023/10/26	13.8	36.32	4	36.53	36.40	9.8	17,770	0.06%
2023/10/25	22.6	36.94	11	36.97	36.85	11.6	17,731	0.07%
2023/10/24	22.2	37.20	0	0.00	37.25	22.2	17,783	0.12%
2023/10/23	9.8	37.19	5	37.40	37.10	4.8	17,845	0.03%
2023/10/20	31.2	37.48	26	37.32	37.50	5.2	17,753	0.03%
2023/10/19	25.1	38.34	46	38.27	38.35	-20.9	17,724	-0.12%
2023/10/18	2.2	38.70	168	38.72	38.85	-165.8	17,835	-0.93%	大賣/鉅額交易
2023/10/17	36.1	38.72	80	38.54	38.75	-43.9	18,022	-0.24%
2023/10/16	5.8	38.60	1	38.48	38.80	4.8	18,266	0.03%
2023/10/13	45	38.48	3.5	38.43	38.50	41.5	18,569	0.22%
2023/10/12	1	38.40	37.3	38.65	38.95	-36.3	18,639	-0.19%
2023/10/11	5	38.40	13.3	38.26	38.50	-8.3	18,805	-0.04%
2023/10/06	7.2	37.39	0	0.00	37.50	7.2	18,386	0.04%
2023/10/05	1.1	36.86	2	37.20	37.50	-0.9	18,464	0.00%
2023/10/04	25.4	36.99	46.1	36.85	36.85	-20.7	18,375	-0.11%
2023/10/03	2	37.40	15	37.80	37.65	-13	18,307	-0.07%
2023/10/02	35.2	37.40	0	0.00	37.60	35.2	18,383	0.19%
2023/09/28	2.4	37.62	7.2	37.69	37.70	-4.8	18,603	-0.03%
2023/09/27	4.3	37.52	0	0.00	37.70	4.3	18,683	0.02%
2023/09/26	1.1	37.71	8	37.90	37.85	-6.9	18,699	-0.04%
2023/09/25	0	37.90	18	37.94	38.00	-18	18,740	-0.10%
2023/09/22	0	0.00	1	37.80	37.80	-1	18,886	-0.01%
2023/09/21	12.9	37.52	57	37.38	37.40	-44.1	19,132	-0.23%
2023/09/20	7	37.71	9	37.83	37.85	-2	19,056	-0.01%
2023/09/19	16	37.87	9.2	37.84	37.80	6.8	19,041	0.04%
2023/09/18	2.8	37.88	15.7	37.89	37.85	-12.9	19,458	-0.07%
2023/09/15	1.1	37.55	11	37.55	37.55	-9.9	19,904	-0.05%
2023/09/14	1	36.70	10	37.12	37.50	-9	20,118	-0.04%
2023/09/13	5.2	36.40	7	36.55	36.60	-1.8	20,615	-0.01%
2023/09/12	5	36.45	3	36.30	36.55	2	21,369	0.01%
2023/09/11	5.3	36.16	2	36.25	36.20	3.3	21,421	0.02%
2023/09/08	5	35.80	0	36.00	36.10	5	21,446	0.02%
2023/09/07	4.1	35.77	1	35.90	35.85	3.1	21,518	0.01%
2023/09/06	18.6	35.77	3.6	36.00	35.55	15	21,561	0.07%
2023/09/05	9	36.02	0	0.00	36.00	9	21,536	0.04%
2023/09/04	1.6	36.18	32	36.05	36.20	-30.4	21,582	-0.14%
2023/09/01	3.5	35.97	28	35.96	36.00	-24.5	21,781	-0.11%
2023/08/31	15.2	36.11	20	35.95	35.90	-4.8	21,912	-0.02%
2023/08/30	60.6	36.44	20	36.45	36.45	40.6	21,926	0.19%
2023/08/29	24	36.28	4	36.25	36.60	20	22,085	0.09%
2023/08/28	16.4	36.24	13	36.42	36.20	3.4	22,043	0.02%
2023/08/25	10.2	35.65	0.1	35.95	35.65	10.1	23,055	0.04%
2023/08/24	0	35.55	6	35.94	35.85	-6	23,169	-0.03%
2023/08/23	9.2	35.25	3.1	35.24	35.30	6.2	23,178	0.03%
2023/08/22	41.4	35.31	2	35.33	35.30	39.4	23,393	0.17%
2023/08/21	12.1	35.70	7	35.77	35.60	5.1	23,406	0.02%
2023/08/18	9.4	35.71	5	35.72	35.70	4.4	23,507	0.02%
2023/08/17	12.4	35.47	11	35.25	35.65	1.4	23,564	0.01%
2023/08/16	32.7	35.78	4.1	35.83	35.80	28.7	23,481	0.12%
2023/08/15	6	36.76	3	36.77	36.60	3	23,258	0.01%
2023/08/14	24.7	36.85	1	37.05	37.05	23.7	23,301	0.10%
2023/08/11	14.8	37.75	4	37.61	37.65	10.8	23,226	0.05%
2023/08/10	51.8	38.07	29	38.12	38.10	22.8	23,226	0.10%
2023/08/09	8.2	39.63	9.1	39.64	39.95	-0.8	22,699	0.00%
2023/08/08	16.7	39.80	2	39.75	39.70	14.7	22,368	0.07%
2023/08/07	9	39.77	2	39.80	39.95	7	22,204	0.03%
2023/08/04	3.8	39.36	1	39.50	39.60	2.8	22,156	0.01%
2023/08/02	12.1	39.66	1	39.50	39.60	11.1	22,017	0.05%
2023/08/01	17.2	40.45	10.9	40.41	40.60	6.4	21,645	0.03%
2023/07/31	1.5	40.28	14.1	40.25	40.25	-12.6	21,455	-0.06%
2023/07/28	3.3	39.91	1.3	39.93	40.05	2	21,395	0.01%
2023/07/27	7.5	40.21	7.6	40.01	40.10	-0.1	21,291	0.00%
2023/07/26	6	39.57	7.1	39.66	39.65	-1.1	21,117	0.00%
2023/07/25	0.1	39.00	1.5	39.00	39.15	-1.4	21,019	-0.01%
2023/07/24	6.4	38.85	0.2	38.95	39.00	6.1	21,001	0.03%
2023/07/21	2.3	39.07	0	39.30	39.35	2.3	20,838	0.01%
2023/07/20	0.3	38.85	8.1	39.31	39.35	-7.8	20,622	-0.04%
2023/07/19	2.4	38.94	2	38.83	38.85	0.4	20,258	0.00%
2023/07/18	7.2	38.77	15.2	39.22	39.30	-8	19,941	-0.04%
2023/07/17	1.7	38.81	22.2	38.88	38.90	-20.5	19,518	-0.10%
2023/07/14	0.5	38.73	42	38.51	38.90	-41.5	19,445	-0.21%
2023/07/13	20.7	38.49	21	38.29	38.10	-0.3	19,291	0.00%
2023/07/12	0	0.00	7.2	38.03	38.20	-7.2	19,212	-0.04%
2023/07/11	0.6	37.51	103	37.31	37.65	-102.4	19,165	-0.53%	大賣/鉅額交易
2023/07/10	5.5	36.96	1	36.85	36.85	4.5	19,130	0.02%
2023/07/07	9.3	37.09	3.1	37.12	37.30	6.2	18,927	0.03%
2023/07/06	27.8	37.64	53	37.59	37.45	-25.2	18,779	-0.13%
2023/07/05	5.4	38.38	3.7	38.32	38.25	1.7	18,477	0.01%
2023/07/04	3.1	38.35	3.1	38.40	38.50	0	18,339	0.00%
2023/07/03	3.3	38.25	15.1	38.29	38.30	-11.8	18,344	-0.06%
2023/06/30	5	38.35	1	38.30	38.20	4	18,353	0.02%
2023/06/29	2.1	37.96	2.1	38.32	38.55	-0.1	18,106	0.00%
2023/06/28	8.1	37.55	12.1	37.80	37.95	-4	17,841	-0.02%
2023/06/27	4.2	37.55	1	37.55	37.55	3.2	17,730	0.02%
2023/06/26	0.3	37.67	252.2	37.68	37.75	-251.9	17,674	-1.43%	大賣/鉅額交易
2023/06/21	0.4	37.41	6	37.57	37.75	-5.6	17,161	-0.03%
2023/06/20	16.1	36.86	1	37.45	37.45	15.1	16,697	0.09%
2023/06/19	75.7	36.80	7	36.61	37.00	68.7	16,116	0.43%
2023/06/16	119.7	37.33	33	37.25	36.80	86.7	15,447	0.56%	大買/
2023/06/15	63	37.52	2	37.45	37.40	61	14,684	0.42%
2023/06/14	7.7	37.47	10	37.50	37.50	-2.3	14,689	-0.02%
2023/06/13	3.2	37.78	14.1	37.88	37.75	-10.9	14,804	-0.07%
2023/06/12	31	37.79	11.1	37.64	37.65	19.9	14,842	0.13%
2023/06/09	1.4	37.45	32.8	37.41	37.65	-31.4	14,902	-0.21%
2023/06/08	11	37.14	9.3	37.16	37.30	1.8	14,936	0.01%
2023/06/07	0	36.80	1.1	36.90	37.00	-1.1	14,963	-0.01%
2023/06/06	3.4	36.58	1	36.50	36.50	2.4	14,914	0.02%
2023/06/05	3	36.77	6.1	36.80	36.70	-3.1	14,944	-0.02%
2023/06/02	2.1	35.85	7	36.07	36.10	-4.9	14,646	-0.03%
2023/06/01	2.7	35.76	1	35.80	35.85	1.7	14,499	0.01%
2023/05/31	8.2	35.86	1	35.95	35.80	7.2	14,471	0.05%
2023/05/30	4.1	36.08	16	36.10	36.20	-11.9	13,547	-0.09%
2023/05/29	2.1	36.02	3.5	36.08	36.20	-1.4	13,613	-0.01%
2023/05/26	16.2	35.65	13.1	36.04	36.15	3.1	13,663	0.02%
2023/05/25	8.7	35.57	4	35.97	36.20	4.7	13,443	0.03%
2023/05/24	20.4	35.72	2	35.70	35.90	18.4	13,268	0.14%
2023/05/23	7	36.16	6	36.12	36.20	1	13,034	0.01%
2023/05/22	2.6	35.95	16.6	36.01	36.20	-14	12,883	-0.11%
2023/05/19	7.9	36.00	55	35.89	36.00	-47.2	12,639	-0.37%
2023/05/18	1.2	35.82	4.3	35.81	35.95	-3.1	12,805	-0.02%
2023/05/17	0.1	35.40	9.4	35.47	35.60	-9.3	12,683	-0.07%
2023/05/16	1.1	34.92	20	34.93	35.15	-18.9	12,549	-0.15%
2023/05/15	7.7	34.45	0	0.00	34.50	7.7	12,561	0.06%
2023/05/12	5.2	34.42	2	34.30	34.30	3.2	12,592	0.03%
2023/05/11	3.2	34.71	5	34.75	34.80	-1.8	12,485	-0.01%
2023/05/10	1.2	34.61	5.2	34.71	34.80	-4	12,598	-0.03%
2023/05/09	3.4	34.43	11	34.45	34.50	-7.6	12,570	-0.06%
2023/05/08	1.6	34.28	0	0.00	34.30	1.6	12,549	0.01%
2023/05/05	5.1	34.29	0	0.00	34.25	5.1	12,587	0.04%
2023/05/04	1.4	34.40	5	34.36	34.30	-3.7	12,849	-0.03%
2023/05/03	0.3	34.11	1	34.15	34.15	-0.7	12,946	-0.01%
2023/05/02	1.8	33.98	32	34.05	34.10	-30.3	13,197	-0.23%
2023/04/28	1.2	33.95	4	33.95	34.05	-2.8	13,735	-0.02%
2023/04/27	1.3	33.89	3.4	33.90	33.85	-2.1	13,802	-0.02%
2023/04/26	6.1	33.86	1.3	33.90	34.00	4.8	13,872	0.03%
2023/04/25	2.7	33.98	2	34.15	33.90	0.7	13,859	0.01%
2023/04/24	3.4	33.97	8	33.98	34.10	-4.6	13,867	-0.03%
2023/04/21	0.1	34.00	7	34.01	34.05	-6.9	13,960	-0.05%
2023/04/20	4	33.83	0.9	33.99	33.90	3.1	14,036	0.02%
2023/04/19	47.2	34.14	98.8	34.26	34.05	-51.6	14,263	-0.36%
2023/04/18	11.1	34.21	42.5	34.20	34.20	-31.4	14,198	-0.22%
2023/04/17	3.8	33.42	3.1	33.48	33.45	0.7	14,151	0.00%
2023/04/14	11.2	33.21	11	33.44	33.45	0.2	14,201	0.00%
2023/04/13	1.3	33.28	26.1	33.22	33.30	-24.8	14,120	-0.18%
2023/04/12	5.2	33.11	3.4	33.16	33.15	1.9	14,095	0.01%
2023/04/11	4	33.11	0	0.00	33.15	4	14,175	0.03%
2023/04/10	0.3	33.09	12	33.00	33.00	-11.7	14,129	-0.08%
2023/04/07	21.2	32.74	1	32.80	32.80	20.2	14,130	0.14%
2023/04/06	14.6	32.86	0	0.00	33.00	14.6	14,133	0.10%
2023/03/31	0.1	33.00	1.3	33.04	33.00	-1.2	14,047	-0.01%
2023/03/30	9.1	32.71	1	32.85	32.70	8.1	13,920	0.06%
2023/03/29	0.3	32.86	5	32.80	32.80	-4.8	13,958	-0.03%
2023/03/28	9.2	32.89	75.1	33.00	32.85	-65.9	14,078	-0.47%
2023/03/27	3.5	32.92	11	33.00	33.05	-7.5	14,139	-0.05%
2023/03/24	1.5	33.00	10	33.02	33.10	-8.5	14,325	-0.06%
2023/03/23	2.1	32.68	5	33.10	33.15	-2.9	14,387	-0.02%
2023/03/22	1.4	32.66	6	32.68	32.70	-4.7	14,542	-0.03%
2023/03/21	5.4	32.43	2	32.33	32.20	3.4	14,762	0.02%
2023/03/20	6.1	31.91	5	31.97	32.00	1.1	14,798	0.01%
2023/03/17	16.3	31.82	13	32.01	31.75	3.3	14,817	0.02%
2023/03/16	15.3	31.64	8.2	31.71	31.65	7.1	14,785	0.05%
2023/03/15	28.1	32.11	3	32.23	32.00	25.1	14,750	0.17%
2023/03/14	11.5	32.16	0	32.20	32.10	11.5	14,753	0.08%
2023/03/13	9.7	32.47	20.8	32.51	32.55	-11.1	14,625	-0.08%
2023/03/10	24.9	32.67	1	32.70	32.65	23.9	14,645	0.16%
2023/03/09	33.1	33.02	0.1	33.15	32.95	33	14,749	0.22%
2023/03/08	22.8	33.26	31.1	33.45	33.30	-8.3	15,331	-0.05%
2023/03/07	4.4	33.01	10	33.15	33.15	-5.6	15,349	-0.04%
2023/03/06	28.5	32.83	1.1	32.87	32.95	27.4	15,488	0.18%
2023/03/03	20.7	32.84	1	32.85	32.80	19.7	15,532	0.13%
2023/03/02	21.3	33.06	6	32.95	32.95	15.3	15,707	0.10%
2023/03/01	6.7	33.39	28	33.19	33.70	-21.3	15,720	-0.14%
2023/02/24	31.2	33.32	0	0.00	33.30	31.2	15,527	0.20%
2023/02/23	21.3	33.68	12.4	33.74	33.65	8.9	15,376	0.06%
2023/02/22	13.6	33.31	1	33.40	33.80	12.6	15,585	0.08%
2023/02/21	20.1	33.72	9	33.73	33.65	11.1	15,604	0.07%
2023/02/20	2.2	33.57	28.2	33.95	34.05	-26	15,875	-0.16%
2023/02/17	0.4	33.52	1	33.50	33.50	-0.6	16,016	0.00%
2023/02/16	1.9	33.48	10	33.87	33.40	-8.1	16,297	-0.05%
2023/02/15	24.5	33.39	2	33.40	33.40	22.5	16,273	0.14%
2023/02/14	4.4	33.45	1.5	33.50	33.55	2.9	16,268	0.02%
2023/02/13	4.8	33.02	7.3	33.12	33.30	-2.5	16,281	-0.02%
2023/02/10	2.4	32.60	23	32.52	32.60	-20.6	16,211	-0.13%
2023/02/09	3.2	32.06	10.4	32.15	32.10	-7.2	16,282	-0.04%
2023/02/08	7.3	32.10	1	32.30	32.15	6.3	16,434	0.04%
2023/02/07	2.1	32.20	7	32.30	32.25	-4.9	16,442	-0.03%
2023/02/06	3.2	32.32	23	32.26	32.10	-19.8	16,602	-0.12%
2023/02/03	7.3	32.47	2	32.59	32.45	5.3	16,761	0.03%
2023/02/02	24.7	32.33	2	32.73	32.85	22.7	16,812	0.14%
2023/02/01	17.8	32.13	22	32.11	32.60	-4.2	16,658	-0.03%
2023/01/31	27.8	32.26	0.2	32.50	31.95	27.6	16,717	0.17%
2023/01/30	35	32.87	3.1	33.12	32.60	32	16,634	0.19%
2023/01/17	0.5	31.95	5.1	31.99	32.00	-4.6	16,306	-0.03%
2023/01/16	0.9	31.99	11	31.94	32.00	-10.1	16,381	-0.06%
2023/01/13	0.7	31.71	2	31.68	31.65	-1.3	16,508	-0.01%
2023/01/12	8.2	31.45	3	31.48	31.45	5.2	16,953	0.03%
2023/01/11	31.2	31.55	5	31.50	31.45	26.2	17,110	0.15%
2023/01/10	3.7	31.63	4	31.64	31.75	-0.3	17,218	0.00%
2023/01/09	9.5	31.44	26	31.57	31.70	-16.5	17,325	-0.10%
2023/01/06	5.2	30.93	0	0.00	30.95	5.2	17,451	0.03%
2023/01/05	0.4	30.84	9	30.89	31.10	-8.6	17,784	-0.05%
2023/01/04	4.2	30.37	3	30.30	30.40	1.2	17,687	0.01%
2023/01/03	11.5	30.16	1.1	30.37	30.50	10.4	17,997	0.06%
2022/12/30	0.3	30.52	11	30.42	30.35	-10.7	18,034	-0.06%
2022/12/29	8	30.22	0	30.45	30.25	7.9	18,080	0.04%
2022/12/28	4.9	30.55	4.3	30.65	30.50	0.6	18,140	0.00%
2022/12/27	1.4	30.72	0.4	30.80	30.65	1.1	18,372	0.01%
2022/12/26	2.3	30.56	0	0.00	30.70	2.3	18,666	0.01%
2022/12/23	11.4	30.46	0	0.00	30.55	11.4	19,127	0.06%
2022/12/22	6.4	30.53	0	0.00	30.85	6.4	19,547	0.03%
2022/12/21	3.4	30.53	1.1	30.55	30.50	2.4	20,038	0.01%
2022/12/20	4.8	30.52	1	30.60	30.65	3.8	20,406	0.02%
2022/12/19	21.6	30.59	0	0.00	30.65	21.6	20,429	0.11%
2022/12/16	10.3	30.84	2.3	30.91	30.80	8	20,388	0.04%
2022/12/15	0.2	31.00	4	31.24	31.15	-3.8	20,411	-0.02%
2022/12/14	0.1	31.21	5	31.22	31.20	-4.9	20,514	-0.02%
2022/12/13	21.7	30.93	0	0.00	30.80	21.7	20,352	0.11%
2022/12/12	2.3	30.92	0	0.00	31.15	2.3	20,133	0.01%
2022/12/09	0.1	31.05	2	31.10	31.15	-1.9	20,470	-0.01%
2022/12/08	17.5	30.77	0	0.00	31.10	17.5	20,527	0.09%
2022/12/07	5.8	31.02	21	31.15	30.95	-15.2	20,524	-0.07%
2022/12/06	5.6	30.96	0	0.00	30.95	5.6	20,487	0.03%
2022/12/05	11.2	31.10	0	0.00	31.05	11.2	20,419	0.05%
2022/12/02	20.2	31.13	1.4	31.16	31.10	18.8	20,398	0.09%
2022/12/01	20.6	31.74	2	31.62	31.55	18.6	20,356	0.09%
2022/11/30	1.3	31.76	12.3	31.66	32.00	-11	20,110	-0.05%
2022/11/29	2.2	31.39	4.2	31.17	31.50	-2	19,455	-0.01%
2022/11/28	6.1	31.00	0	0.00	30.95	6.1	19,341	0.03%
2022/11/25	9.8	31.36	3	31.37	31.35	6.8	19,307	0.04%
2022/11/24	1	31.36	13	31.50	31.65	-12.1	19,324	-0.06%
2022/11/23	14.1	31.17	5	31.13	31.10	9.1	19,207	0.05%
2022/11/22	1.1	30.75	9	30.82	30.90	-8	19,133	-0.04%
2022/11/21	9.2	30.39	0	0.00	30.55	9.2	19,065	0.05%
2022/11/18	43.5	30.20	1	30.10	30.20	42.5	19,009	0.22%
2022/11/17	14.8	30.65	3.3	30.68	30.85	11.5	18,811	0.06%
2022/11/16	11.6	30.85	10	30.76	30.85	1.6	18,830	0.01%
2022/11/15	6.6	31.13	1.3	31.10	31.15	5.4	18,676	0.03%
2022/11/14	11.2	30.96	25.8	31.20	31.30	-14.6	18,526	-0.08%
2022/11/11	10	30.75	22	30.74	30.85	-12	18,307	-0.07%
2022/11/10	9.2	30.04	3.6	30.07	30.00	5.6	18,057	0.03%
2022/11/09	3.7	30.47	6	30.63	30.50	-2.3	18,077	-0.01%
2022/11/08	5.4	30.24	1	30.25	30.40	4.4	18,099	0.02%
2022/11/07	1	30.05	4.1	29.91	30.20	-3.1	18,153	-0.02%
2022/11/04	7.2	29.10	1	29.40	29.55	6.2	18,558	0.03%
2022/11/03	9.1	29.13	0	29.25	29.10	9.1	19,100	0.05%
2022/11/02	15.6	29.49	0	0.00	29.35	15.6	19,330	0.08%
2022/11/01	10.5	29.79	0	0.00	29.75	10.5	19,212	0.05%
2022/10/31	5.2	29.98	1	30.25	29.90	4.2	19,108	0.02%
2022/10/28	10.1	29.80	0.1	30.00	29.80	10	19,148	0.05%
2022/10/27	34.1	30.26	3	30.05	29.70	31.1	19,203	0.16%
2022/10/26	12.4	30.13	7	30.04	30.15	5.4	19,123	0.03%
2022/10/25	1.1	29.46	0	0.00	29.95	1.1	18,971	0.01%
2022/10/24	4.1	29.71	0	0.00	29.60	4.1	18,984	0.02%
2022/10/21	19.2	29.50	31.9	29.67	29.70	-12.7	18,949	-0.07%
2022/10/20	18.7	28.74	0.3	28.90	29.20	18.4	18,830	0.10%
2022/10/19	19.1	29.24	2	29.50	29.00	17.1	18,464	0.09%
2022/10/18	12	29.46	0	0.00	29.70	12	18,376	0.07%
2022/10/17	12.5	29.15	12.3	29.06	29.25	0.2	18,298	0.00%
2022/10/14	24.3	29.62	0	0.00	29.40	24.3	18,135	0.13%
2022/10/13	29.1	29.74	13.1	29.69	29.75	16	17,917	0.09%
2022/10/12	11.6	30.07	13	30.18	30.25	-1.4	17,555	-0.01%
2022/10/11	13.8	30.16	14.2	30.30	30.05	-0.4	17,569	0.00%
2022/10/07	20.4	30.97	3	30.95	31.00	17.4	17,288	0.10%
2022/10/06	3.1	30.79	5	31.15	31.35	-1.9	17,249	-0.01%
2022/10/05	18.6	31.01	0.6	31.16	30.85	18	17,419	0.10%
2022/10/04	3.7	30.71	12	30.85	30.70	-8.3	17,385	-0.05%
2022/10/03	12.7	30.74	3	30.78	30.65	9.7	17,214	0.06%
2022/09/30	13.2	31.23	8	31.15	31.15	5.2	16,923	0.03%
2022/09/29	17.4	31.51	12	31.47	31.80	5.4	16,572	0.03%
2022/09/28	26.4	31.78	4.1	32.04	31.95	22.3	16,247	0.14%
2022/09/27	44.4	32.73	12.8	32.81	32.45	31.6	15,819	0.20%
2022/09/26	16.6	33.44	0	0.00	33.35	16.6	15,591	0.11%
2022/09/23	0	34.00	0.2	33.95	33.90	-0.2	15,564	0.00%
2022/09/22	14.9	33.71	30.5	33.62	33.65	-15.5	15,719	-0.10%
2022/09/21	17.8	34.33	30	34.33	34.25	-12.3	15,675	-0.08%
2022/09/20	3.1	34.50	0	0.00	34.45	3.1	15,555	0.02%
2022/09/19	0.6	34.75	30.1	34.64	34.45	-29.5	15,640	-0.19%
2022/09/16	20.2	34.62	7.2	34.64	34.50	13.1	15,802	0.08%
2022/09/15	3.1	34.62	0.2	34.70	34.55	3	15,945	0.02%
2022/09/14	1.2	34.78	10	34.85	34.75	-8.9	16,493	-0.05%
2022/09/13	16.4	35.20	0	0.00	35.05	16.4	17,128	0.10%
2022/09/12	7.1	35.32	4.5	35.36	35.55	2.6	17,740	0.01%
2022/09/08	12.1	34.85	2	34.90	35.00	10.1	18,634	0.05%
2022/09/07	3	34.93	19	34.99	34.95	-16.1	18,810	-0.09%
2022/09/06	0.2	35.41	0	0.00	35.35	0.2	19,000	0.00%
2022/09/05	17	35.24	5	34.91	35.30	12	19,127	0.06%
2022/09/02	4	35.08	23.9	35.07	35.00	-19.9	19,485	-0.10%
2022/09/01	2.5	35.18	0	0.00	35.15	2.5	19,537	0.01%
2022/08/31	0	0.00	2	35.73	35.90	-2	19,580	-0.01%
2022/08/30	11	35.45	0	0.00	35.45	11	19,466	0.06%
2022/08/29	4.1	35.54	5	35.30	35.50	-1	19,511	0.00%
2022/08/26	2	35.83	3	35.90	35.85	-1	19,708	-0.01%
2022/08/25	0	0.00	1.4	35.54	35.55	-1.4	19,814	-0.01%
2022/08/24	6.2	35.20	1	35.10	35.10	5.2	19,915	0.03%
2022/08/23	38.9	35.45	2	35.53	35.20	36.9	20,507	0.18%
2022/08/22	1.4	35.81	3	35.90	35.80	-1.6	20,648	-0.01%
2022/08/19	12	35.80	0	0.00	35.80	12	20,714	0.06%
2022/08/18	3.2	35.99	1	36.05	36.05	2.2	20,785	0.01%
2022/08/17	17.6	35.69	0	0.00	35.75	17.6	20,909	0.08%
2022/08/16	16	35.83	7	35.86	35.80	9	20,895	0.04%
2022/08/15	8.3	35.62	0.1	35.80	35.60	8.2	21,009	0.04%
2022/08/12	21.4	35.70	0	0.00	35.70	21.4	21,088	0.10%
2022/08/11	44.2	35.84	0	0.00	35.80	44.2	21,153	0.21%
2022/08/10	81.5	37.22	16	37.10	37.20	65.5	20,871	0.31%
2022/08/09	9	36.48	37	36.54	36.90	-28	20,432	-0.14%
2022/08/08	13.1	35.83	0	0.00	36.00	13.1	20,328	0.06%
2022/08/05	10	35.92	0	0.00	35.85	10	20,596	0.05%
2022/08/04	6.2	35.72	0	0.00	35.65	6.2	20,844	0.03%
2022/08/03	5	35.52	0	0.00	35.60	5	20,975	0.02%
2022/08/02	10.2	35.25	0	0.00	35.70	10.2	21,221	0.05%
2022/08/01	1.3	35.44	5	35.50	35.55	-3.7	21,482	-0.02%
2022/07/29	5.2	35.52	1	35.55	35.40	4.2	21,867	0.02%
2022/07/28	2.1	35.20	0	0.00	35.60	2.1	22,055	0.01%
2022/07/27	0	0.00	5	35.00	35.15	-5	22,041	-0.02%
2022/07/26	6	34.52	13	34.62	34.60	-7	22,016	-0.03%
2022/07/25	12.9	34.49	1	34.60	34.45	11.9	22,072	0.05%
2022/07/22	0.3	34.78	7.1	34.79	34.90	-6.9	22,258	-0.03%
2022/07/21	6	34.08	0	0.00	34.45	6	22,434	0.03%
2022/07/20	4	34.25	4	34.56	34.15	0	22,622	0.00%
2022/07/19	11.1	34.13	0	34.30	34.15	11	22,813	0.05%
2022/07/18	13.1	34.08	1	33.90	34.15	12.1	23,120	0.05%
2022/07/15	5.6	34.11	2	34.10	33.90	3.6	23,350	0.02%
2022/07/14	46.3	34.77	0	0.00	34.55	46.3	23,643	0.20%
2022/07/13	4	34.60	11.2	34.59	34.85	-7.2	23,883	-0.03%
2022/07/12	13.4	33.45	10	33.48	33.45	3.4	24,119	0.01%
2022/07/11	2.7	34.48	0	0.00	34.30	2.7	24,310	0.01%
2022/07/08	2.6	35.26	0	0.00	35.05	2.6	24,688	0.01%
2022/07/07	2	35.10	3	35.25	35.15	-1	24,896	0.00%
2022/07/06	0.9	35.38	0	0.00	35.20	0.9	24,949	0.00%
2022/07/05	1.1	35.71	1	36.00	35.55	0.1	25,090	0.00%
2022/07/04	1	35.50	1	35.80	35.75	0	25,235	0.00%
2022/07/01	2.5	35.32	0	0.00	35.25	2.5	25,807	0.01%
2022/06/30	1.6	35.32	6	35.41	35.30	-4.4	25,991	-0.02%
2022/06/29	14.9	35.87	0	0.00	35.70	14.9	26,007	0.06%
2022/06/28	3.1	36.26	1	36.25	36.35	2.1	26,076	0.01%
2022/06/27	6.1	36.30	1	36.55	36.20	5.1	26,224	0.02%
2022/06/24	0	0.00	4.1	36.30	36.15	-4.1	26,116	-0.02%
2022/06/23	2	35.20	4.2	36.07	35.35	-2.2	26,141	-0.01%
2022/06/22	3.2	35.28	0	0.00	35.40	3.2	25,980	0.01%
2022/06/21	2	35.58	14	35.39	35.60	-12	25,464	-0.05%
2022/06/20	1.8	35.26	7	35.15	34.60	-5.2	25,138	-0.02%
2022/06/17	20.5	35.51	0	0.00	35.30	20.5	24,571	0.08%
2022/06/16	3	36.25	2.3	36.18	36.15	0.7	23,715	0.00%
2022/06/15	13.5	36.18	2	36.25	36.20	11.5	23,985	0.05%
2022/06/14	5	36.80	3.1	36.35	36.90	1.9	24,039	0.01%
2022/06/13	16.6	35.94	0	0.00	36.50	16.6	24,410	0.07%
2022/06/10	0.4	36.97	0	0.00	37.10	0.4	24,131	0.00%
2022/06/09	5.6	37.23	0	0.00	37.15	5.6	24,116	0.02%
2022/06/08	20.2	37.65	5	37.80	37.70	15.2	23,909	0.06%
2022/06/07	0.2	37.66	0	37.70	37.70	0.2	24,006	0.00%
2022/06/06	5.5	37.16	1	37.20	37.80	4.5	23,969	0.02%
2022/06/02	23.3	37.92	0	0.00	37.90	23.3	24,002	0.10%
2022/06/01	1.3	38.40	0	0.00	38.20	1.3	24,290	0.01%
2022/05/31	5.1	38.12	0	0.00	38.75	5.1	24,270	0.02%
2022/05/30	0.2	38.03	7.1	38.44	38.45	-6.9	23,672	-0.03%
2022/05/27	1.1	37.81	8	37.89	37.95	-6.9	23,513	-0.03%
2022/05/26	5.1	37.40	10	37.50	37.30	-4.9	23,592	-0.02%
2022/05/25	0.1	37.20	0	0.00	37.60	0.1	23,940	0.00%
2022/05/24	9	37.34	0	0.00	37.20	9	24,068	0.04%
2022/05/23	3.1	37.44	9	37.47	37.20	-5.9	24,135	-0.02%
2022/05/20	0.2	36.71	3	37.10	37.10	-2.8	24,334	-0.01%
2022/05/19	8.2	36.61	2	36.65	36.60	6.2	24,357	0.03%
2022/05/18	5.1	37.08	5	36.91	37.50	0.1	24,200	0.00%
2022/05/17	0.9	36.68	3	36.50	36.45	-2.1	24,032	-0.01%
2022/05/16	10	36.61	1.1	36.57	36.90	8.9	23,972	0.04%
2022/05/13	8.8	36.72	14	36.61	36.95	-5.2	23,752	-0.02%
2022/05/12	25.7	37.33	10.2	37.25	37.00	15.5	23,630	0.07%
2022/05/11	4.1	37.98	2	37.95	38.35	2.1	23,358	0.01%
2022/05/10	1.3	37.68	9	37.71	38.20	-7.7	23,272	-0.03%
2022/05/09	12.2	38.24	29.6	38.11	38.00	-17.4	23,158	-0.08%
2022/05/06	30.8	38.96	9	39.21	39.35	21.8	23,304	0.09%
2022/05/05	31.6	40.03	0.7	39.90	39.85	30.9	23,268	0.13%
2022/05/04	14	40.81	2	41.00	40.85	12	22,935	0.05%
2022/05/03	3.2	41.03	11	41.06	40.85	-7.8	23,115	-0.03%
2022/04/29	1.3	41.05	16	41.24	41.60	-14.7	23,151	-0.06%
2022/04/28	6.7	40.95	0	0.00	41.00	6.7	23,189	0.03%
2022/04/27	18.1	41.67	2.1	41.78	41.60	16	22,990	0.07%
2022/04/26	1	41.93	2	41.95	41.95	-1	22,892	0.00%
2022/04/25	19.4	41.24	4.2	41.50	41.55	15.2	22,814	0.07%
2022/04/22	16.3	41.00	17	41.16	41.55	-0.7	22,680	0.00%
2022/04/21	28.5	40.86	8	40.88	41.00	20.5	22,660	0.09%
2022/04/20	5.6	41.18	0.1	41.30	41.75	5.5	22,756	0.02%
2022/04/19	17.3	41.67	0.1	42.00	41.50	17.2	22,593	0.08%
2022/04/18	10.9	41.82	46.1	41.54	41.90	-35.3	22,623	-0.16%
2022/04/15	15.4	42.79	214	42.76	42.85	-198.6	22,231	-0.89%	大賣/鉅額交易
2022/04/14	25.3	43.64	26	43.49	43.10	-0.7	22,188	0.00%
2022/04/13	6	44.75	17	44.61	44.95	-11	21,917	-0.05%
2022/04/12	1.3	44.48	1	44.60	44.45	0.3	21,815	0.00%
2022/04/11	3.7	44.56	5	44.64	44.65	-1.4	21,804	-0.01%
2022/04/08	207.8	44.10	5	44.08	44.35	202.8	21,693	0.93%	大買/鉅額交易
2022/04/07	11.4	44.44	27.7	44.53	44.10	-16.3	21,521	-0.08%
2022/04/06	3.8	43.27	16	43.89	44.05	-12.2	20,847	-0.06%
2022/04/01	4.3	43.04	7	43.01	43.10	-2.7	20,525	-0.01%
2022/03/31	3	42.50	22	42.36	42.90	-19	20,361	-0.09%
2022/03/30	2	41.93	1.2	42.30	42.25	0.8	20,140	0.00%
2022/03/29	18.1	42.01	0.1	42.05	42.00	18	20,062	0.09%
2022/03/28	3.2	42.08	1	41.90	42.40	2.2	20,106	0.01%
2022/03/25	10.4	41.99	2.1	41.88	42.20	8.3	20,005	0.04%
2022/03/24	5.2	42.25	6.6	42.26	42.25	-1.4	19,863	-0.01%
2022/03/23	2.1	42.17	42.3	42.23	42.35	-40.2	20,104	-0.20%
2022/03/22	2.2	40.91	13.6	40.87	41.15	-11.5	19,934	-0.06%
2022/03/21	2.1	40.60	5	40.58	40.60	-2.9	19,757	-0.01%
2022/03/18	5.1	40.48	51.2	40.55	40.45	-46.2	19,688	-0.23%
2022/03/17	31	39.95	12.1	40.04	40.05	18.9	19,291	0.10%
2022/03/16	17.1	39.04	5.2	38.91	39.50	11.9	19,042	0.06%
2022/03/15	26.2	38.39	6	38.55	38.60	20.2	18,592	0.11%
2022/03/11	1	38.00	0	0.00	37.95	1	18,809	0.01%
2022/03/10	1	37.65	26	37.92	38.25	-25	18,971	-0.13%
2022/03/09	9	37.49	4	37.40	37.40	5	18,913	0.03%
2022/03/08	2.3	37.49	12	37.43	37.35	-9.7	18,855	-0.05%
2022/03/07	4.7	37.39	6.1	37.47	37.65	-1.4	18,541	-0.01%
2022/03/04	11.2	37.62	1	37.85	38.00	10.2	18,838	0.05%
2022/03/03	1	38.00	0.2	38.10	38.10	0.8	18,849	0.00%
2022/03/02	3.2	37.96	1	38.00	38.10	2.2	19,001	0.01%
2022/03/01	9.3	37.96	6	38.13	38.20	3.3	18,897	0.02%
2022/02/25	11.3	37.45	2	37.50	37.60	9.3	18,700	0.05%
2022/02/24	23.2	37.61	11	37.65	37.70	12.2	18,282	0.07%
2022/02/23	5.1	37.67	2	37.60	38.05	3.1	18,069	0.02%
2022/02/22	107.2	37.50	3	37.43	37.60	104.2	17,974	0.58%	大買/鉅額交易
2022/02/21	13.5	37.85	0	0.00	38.00	13.5	17,683	0.08%
2022/02/18	6.2	38.11	1	38.30	38.10	5.2	17,511	0.03%
2022/02/17	33.2	38.19	2	38.40	38.40	31.2	17,574	0.18%
2022/02/16	3.1	38.19	1.2	38.23	38.20	1.9	17,532	0.01%
2022/02/15	10.1	38.22	21	38.15	38.10	-10.9	17,393	-0.06%
2022/02/14	18.1	38.23	18	38.26	38.45	0.1	17,356	0.00%
2022/02/11	0	0.00	3.1	38.70	38.80	-3.1	17,366	-0.02%
2022/02/10	17	38.32	0	0.00	38.70	17	17,302	0.10%
2022/02/09	6.4	38.86	1	38.80	38.80	5.4	17,119	0.03%
2022/02/08	23	38.31	6	38.73	38.95	17	16,979	0.10%
2022/02/07	1.5	37.51	2	37.58	38.00	-0.5	16,457	0.00%
2022/01/26	4	36.90	75.8	36.95	36.95	-71.8	16,120	-0.45%
2022/01/25	9.4	36.41	0	0.00	36.90	9.4	16,116	0.06%
2022/01/24	3.1	36.58	1.6	36.85	36.90	1.5	15,849	0.01%
2022/01/21	6.4	36.59	111.2	36.56	36.85	-104.8	15,865	-0.66%	大賣/鉅額交易
2022/01/20	20.6	37.00	2	37.00	36.95	18.6	15,661	0.12%
2022/01/19	6.2	36.87	0	0.00	37.00	6.2	15,589	0.04%
2022/01/18	3.3	37.02	3	36.97	37.25	0.3	15,666	0.00%
2022/01/17	37.2	36.96	13.5	37.01	37.05	23.7	15,532	0.15%
2022/01/14	25.5	37.21	2.2	37.22	37.45	23.3	15,445	0.15%
2022/01/13	0.5	37.69	21	37.59	37.85	-20.5	15,365	-0.13%
2022/01/12	21.2	36.89	4	36.98	37.00	17.2	14,982	0.11%
2022/01/11	0.1	36.20	16.1	36.72	37.00	-16	14,812	-0.11%
2022/01/10	37.3	36.02	2.9	36.04	36.15	34.3	14,715	0.23%
2022/01/07	1	36.30	4.3	36.30	36.20	-3.3	14,676	-0.02%
2022/01/06	1	35.65	22	35.76	36.00	-21	14,480	-0.14%
2022/01/05	24.6	35.39	2	35.43	35.55	22.6	14,401	0.16%
2022/01/04	9.1	35.35	50	35.50	35.55	-40.9	14,513	-0.28%
2022/01/03	8.5	35.31	1.3	35.55	35.35	7.2	14,429	0.05%
2021/12/30	17.1	35.55	13	35.57	35.55	4.1	14,371	0.03%
2021/12/29	3.4	35.56	2	35.60	35.60	1.4	14,475	0.01%
2021/12/28	5.1	35.55	3.1	35.55	35.60	2	14,534	0.01%
2021/12/27	1.6	35.44	1	35.60	35.60	0.6	14,543	0.00%
2021/12/24	5.1	35.39	4	35.50	35.50	1.1	14,759	0.01%
2021/12/23	54.6	35.45	4	35.50	35.50	50.6	14,804	0.34%
2021/12/22	1.2	35.66	0	0.00	35.65	1.2	14,903	0.01%
2021/12/21	1.1	35.81	0	0.00	35.75	1.1	14,792	0.01%
2021/12/20	8.3	35.68	0	0.00	36.00	8.3	14,718	0.06%
2021/12/17	6	35.54	2	35.90	35.90	4	14,516	0.03%
2021/12/16	1.1	35.45	0	0.00	35.60	1.1	14,226	0.01%
2021/12/15	2.3	35.22	0	0.00	35.20	2.3	14,286	0.02%
2021/12/14	3.6	35.23	1	35.20	35.40	2.6	14,568	0.02%
2021/12/13	1.1	35.70	6	35.51	35.50	-4.9	14,534	-0.03%
2021/12/10	0.1	35.43	9	35.57	35.65	-8.9	14,470	-0.06%
2021/12/09	4.3	35.04	2	35.28	35.30	2.3	14,411	0.02%
2021/12/08	2.1	35.03	18	35.14	35.20	-15.9	14,402	-0.11%
2021/12/07	0.2	34.50	13	34.94	35.10	-12.8	14,249	-0.09%
2021/12/06	0	34.20	4	34.36	34.60	-4	14,035	-0.03%
2021/12/03	1	34.15	3	34.20	34.15	-2	13,963	-0.01%
2021/12/02	0.1	34.00	0.6	34.05	34.25	-0.5	13,859	0.00%
2021/12/01	1.2	33.87	0	0.00	34.15	1.2	13,857	0.01%
2021/11/30	12.2	33.69	0	0.00	34.20	12.2	14,025	0.09%
2021/11/29	4.1	33.82	24	33.89	33.90	-19.9	13,373	-0.15%
2021/11/26	13.1	33.95	0	0.00	33.90	13.1	13,316	0.10%
2021/11/25	2.1	34.18	2	34.13	34.50	0.1	13,369	0.00%
2021/11/24	0	0.00	2	34.28	34.35	-2	13,445	-0.01%
2021/11/23	1	34.00	7.2	34.14	34.10	-6.2	13,526	-0.05%
2021/11/22	7.2	34.25	0	0.00	34.15	7.2	13,527	0.05%
2021/11/19	2.2	34.41	3	34.45	34.65	-0.8	13,484	-0.01%
2021/11/18	0	0.00	22	34.61	34.70	-22	13,414	-0.16%
2021/11/17	12.2	34.20	5	34.20	34.20	7.2	13,571	0.05%
2021/11/16	2.1	33.94	8	34.06	34.20	-5.9	13,654	-0.04%
2021/11/15	7.2	33.92	1	33.95	33.95	6.2	13,736	0.05%
2021/11/12	1.2	33.85	12	33.80	33.90	-10.8	13,847	-0.08%
2021/11/11	5.9	33.75	0	0.00	33.80	5.9	14,108	0.04%
2021/11/10	2	33.70	4	33.89	34.00	-2	14,362	-0.01%
2021/11/09	4.2	33.52	2	33.58	33.70	2.2	14,379	0.02%
2021/11/08	3.2	33.54	1	33.55	33.60	2.2	15,869	0.01%
2021/11/05	0	0.00	20	33.47	33.70	-20	16,463	-0.12%
2021/11/04	1	33.35	6	33.41	33.45	-5	16,617	-0.03%
2021/11/03	4.5	33.27	1	33.40	33.40	3.5	16,839	0.02%
2021/11/02	3.1	33.27	1	33.35	33.30	2.1	17,037	0.01%
2021/11/01	7	33.34	10	33.30	33.30	-3	17,036	-0.02%
2021/10/29	0	0.00	7	33.26	33.40	-7	17,140	-0.04%
2021/10/28	3	33.25	3	33.32	33.40	0	17,210	0.00%
2021/10/27	4.3	33.37	9	33.37	33.35	-4.7	17,331	-0.03%
2021/10/26	0	0.00	42.1	33.33	33.45	-42.1	17,520	-0.24%
2021/10/25	1.2	33.09	12	33.01	33.10	-10.8	17,345	-0.06%
2021/10/22	1.3	32.95	16.5	33.01	33.05	-15.2	17,462	-0.09%
2021/10/21	0.3	32.95	4	32.90	32.95	-3.8	17,366	-0.02%
2021/10/20	3.6	32.77	2	32.85	32.90	1.6	17,206	0.01%
2021/10/19	2.1	32.80	2	32.90	32.75	0.1	17,208	0.00%
2021/10/18	1.6	32.67	14	32.62	32.95	-12.4	17,240	-0.07%
2021/10/15	1.1	32.32	1	32.35	32.50	0.1	17,178	0.00%
2021/10/14	1.1	32.36	9.3	32.53	32.30	-8.2	17,136	-0.05%
2021/10/13	6	32.38	11	32.45	32.50	-5	17,222	-0.03%
2021/10/12	5.5	31.97	1	32.25	32.45	4.5	17,261	0.03%
2021/10/07	0.1	32.45	3	32.37	32.40	-2.9	17,250	-0.02%
2021/10/06	1	32.30	1	32.15	32.25	0	17,271	0.00%
2021/10/05	13	31.95	4	32.04	32.05	9	17,257	0.05%
2021/10/04	1.1	32.01	2	32.05	32.10	-0.9	17,264	-0.01%
2021/10/01	38	31.92	6	31.95	32.05	32	17,277	0.19%
2021/09/30	1.4	32.12	0	0.00	32.05	1.4	17,102	0.01%
2021/09/29	8.5	32.06	0	0.00	32.05	8.5	17,088	0.05%
2021/09/28	2	32.28	0	0.00	32.40	2	16,926	0.01%
2021/09/27	1.4	32.36	3	32.30	32.35	-1.6	16,971	-0.01%
2021/09/24	0.1	32.45	17	32.35	32.40	-16.9	17,017	-0.10%
2021/09/22	9.7	31.96	9.2	32.04	32.10	0.5	17,109	0.00%
2021/09/17	2	32.40	0.1	32.45	32.15	1.9	16,856	0.01%
2021/09/16	0.5	32.50	0	0.00	32.35	0.5	16,641	0.00%
2021/09/15	1	32.30	2	32.40	32.35	-1	16,725	-0.01%
2021/09/14	1	32.35	1	32.40	32.50	0	16,823	0.00%
2021/09/13	4.9	32.29	0.1	32.45	32.30	4.8	16,868	0.03%
2021/09/10	1.1	32.21	2.4	32.38	32.45	-1.4	17,008	-0.01%
2021/09/09	4.1	32.29	1	32.35	32.30	3.1	17,295	0.02%
2021/09/08	1.2	32.28	1	32.30	32.50	0.2	17,339	0.00%
2021/09/07	0.1	32.48	0	0.00	32.45	0.1	17,478	0.00%
2021/09/06	3.1	32.44	19	32.48	32.50	-15.9	17,514	-0.09%
2021/09/03	6	32.25	9	32.49	32.55	-3	17,499	-0.02%
2021/09/02	15.2	32.11	6	32.11	32.10	9.2	17,474	0.05%
2021/09/01	5.5	32.60	1	32.50	32.55	4.5	17,573	0.03%
2021/08/31	2	32.25	5.4	32.79	32.80	-3.4	17,556	-0.02%
2021/08/30	4	31.98	4.3	32.18	32.45	-0.3	17,459	0.00%
2021/08/27	4	31.86	47	31.84	32.00	-43	17,403	-0.25%
2021/08/26	5.3	31.36	0	0.00	31.45	5.3	17,412	0.03%
2021/08/25	8	31.31	8	31.33	31.45	0	17,546	0.00%
2021/08/24	0	0.00	1	31.25	31.35	-1	17,544	-0.01%
2021/08/23	61.8	31.19	2	31.48	31.05	59.8	17,640	0.34%
2021/08/20	18.2	31.29	10	31.37	31.45	8.2	17,588	0.05%
2021/08/19	12.3	31.35	5	31.25	31.30	7.3	18,782	0.04%
2021/08/18	33	31.30	20.1	31.35	31.45	12.9	18,614	0.07%
2021/08/17	6	31.30	6.1	31.43	31.45	-0.1	18,568	0.00%
2021/08/16	31.2	30.92	3	31.00	31.05	28.2	18,418	0.15%
2021/08/13	25.5	31.00	14	31.06	31.05	11.5	18,336	0.06%
2021/08/12	145.7	30.77	0	0.00	30.70	145.7	18,211	0.80%	大買/鉅額交易
2021/08/11	15	33.04	17	33.06	33.05	-2	16,812	-0.01%
2021/08/10	10.5	33.10	7	33.11	33.05	3.5	16,424	0.02%
2021/08/09	15	33.10	14	33.20	33.20	1	16,576	0.01%
2021/08/06	10	33.17	24	33.20	33.20	-14	16,638	-0.08%
2021/08/05	0.1	33.19	52	33.08	33.15	-51.9	16,933	-0.31%
2021/08/04	6	33.08	1	33.10	33.15	5	17,814	0.03%
2021/08/03	1.2	32.96	12	33.05	33.10	-10.8	18,045	-0.06%
2021/08/02	1	32.95	2.1	33.00	33.00	-1.1	18,285	-0.01%
2021/07/30	1	32.95	6	33.01	33.10	-5	18,291	-0.03%
2021/07/29	1	32.95	6	33.00	33.10	-5	18,240	-0.03%
2021/07/28	4.1	32.91	2	33.00	33.00	2.1	18,372	0.01%
2021/07/26	21.5	33.00	0	0.00	33.00	21.5	18,744	0.11%
2021/07/23	1.2	33.01	18.1	33.05	33.10	-16.9	18,947	-0.09%
2021/07/22	0	0.00	3	33.00	33.05	-3	19,057	-0.02%
2021/07/21	32	32.81	0	0.00	32.90	32	19,085	0.17%
2021/07/20	4	32.83	0	0.00	32.80	4	19,171	0.02%
2021/07/19	19.1	32.87	11.3	33.00	33.10	7.8	19,220	0.04%
2021/07/16	4.5	32.90	10	32.92	33.00	-5.5	19,269	-0.03%
2021/07/15	13	32.82	0	0.00	32.85	13	19,247	0.07%
2021/07/14	8	32.78	3	32.83	32.95	5	19,311	0.03%
2021/07/13	0	0.00	7	32.90	32.95	-7	19,513	-0.04%
2021/07/12	1	32.80	30	32.89	32.80	-29	19,630	-0.15%
2021/07/09	8.3	32.59	2	32.63	32.90	6.3	19,566	0.03%
2021/07/08	2.1	32.68	0.2	32.80	32.80	1.9	19,595	0.01%
2021/07/07	2.1	32.63	1	32.75	32.80	1.1	19,619	0.01%
2021/07/05	12	32.63	0	0.00	32.75	12	19,692	0.06%
2021/07/02	5.1	32.56	0	0.00	32.55	5.1	19,697	0.03%
2021/07/01	10.1	32.63	1	32.60	32.65	9.1	19,794	0.05%
2021/06/30	1	32.80	1	32.85	32.85	0	19,828	0.00%
2021/06/29	4.3	32.60	1	32.60	32.55	3.3	19,923	0.02%
2021/06/28	18	32.75	4.9	32.79	32.75	13.1	19,955	0.07%
2021/06/25	1.3	32.86	5	32.95	32.90	-3.7	20,020	-0.02%
2021/06/24	9.3	32.68	1	32.70	32.60	8.3	20,068	0.04%
2021/06/23	1	32.70	0	0.00	32.75	1	20,104	0.00%
2021/06/22	10	32.55	3	32.55	32.50	7	20,037	0.03%
2021/06/21	7.1	32.56	10.3	32.74	32.50	-3.2	20,002	-0.02%
2021/06/18	4.2	32.74	1	32.90	32.75	3.2	19,936	0.02%
2021/06/17	1	32.70	0	0.00	32.90	1	19,727	0.01%
2021/06/16	6	32.84	3	32.83	33.00	3	20,206	0.01%
2021/06/15	6.5	32.83	4	32.80	32.75	2.5	20,264	0.01%
2021/06/11	1	33.00	6	32.90	32.90	-5	20,597	-0.02%
2021/06/10	0.1	32.90	2	33.05	33.10	-1.9	20,815	-0.01%
2021/06/09	7.2	32.80	5	32.80	32.95	2.2	20,929	0.01%
2021/06/08	4	33.03	0	0.00	33.10	4	20,863	0.02%
2021/06/07	1.1	33.00	3	33.07	33.10	-1.9	21,359	-0.01%
2021/06/04	0	33.00	0	0.00	33.00	0	21,510	0.00%
2021/06/03	6	32.98	3	32.95	33.00	3	22,265	0.01%
2021/06/02	7.1	32.99	1.1	33.10	33.15	6.1	22,516	0.03%
2021/06/01	4	32.95	4	32.98	33.00	0	22,540	0.00%
2021/05/31	3	33.05	2.4	33.06	33.10	0.6	22,750	0.00%
2021/05/28	1.5	32.98	16	32.99	33.10	-14.5	22,825	-0.06%
2021/05/27	0	0.00	10	33.16	33.20	-10	22,860	-0.04%
2021/05/26	3	32.85	12	32.75	32.75	-9	22,117	-0.04%
2021/05/25	0	0.00	2	32.80	32.70	-2	22,351	-0.01%
2021/05/24	1	32.60	4	32.55	32.60	-3	22,629	-0.01%
2021/05/21	2	32.50	318	32.37	32.50	-316	22,754	-1.39%	大賣/鉅額交易
2021/05/20	6.1	31.90	4	32.08	32.10	2.1	22,754	0.01%
2021/05/19	7	32.03	26	31.86	32.10	-19	22,779	-0.08%
2021/05/18	1	31.80	18	31.88	32.00	-17	22,779	-0.07%
2021/05/17	148.6	31.25	4	31.18	31.10	144.6	23,242	0.62%	大買/鉅額交易
2021/05/14	16.2	31.57	21	31.63	31.70	-4.8	23,015	-0.02%
2021/05/13	42.3	31.23	41	31.49	31.40	1.3	22,822	0.01%
2021/05/12	292.4	31.60	24	31.07	31.35	268.4	22,400	1.20%	大買/鉅額交易
2021/05/11	15	32.72	0.2	32.90	32.45	14.8	21,610	0.07%
2021/05/10	6.1	32.98	41	32.97	33.00	-34.9	21,379	-0.16%
2021/05/07	1	32.55	11	32.55	32.60	-10	21,463	-0.05%
2021/05/06	0	0.00	4	32.29	32.35	-4	21,690	-0.02%
2021/05/05	15	32.10	3	32.05	32.05	12	21,653	0.06%
2021/05/04	17.1	32.16	6	32.38	32.10	11.1	21,666	0.05%
2021/05/03	5.1	32.50	0	0.00	32.45	5.1	21,595	0.02%
2021/04/29	5.2	32.66	29	32.71	32.65	-23.8	21,595	-0.11%
2021/04/28	25.1	32.37	6	32.49	32.60	19.1	21,534	0.09%
2021/04/27	3	32.58	0	0.00	32.60	3	21,879	0.01%
2021/04/26	1	32.40	9	32.48	32.60	-8	21,884	-0.04%
2021/04/23	0	0.00	10.2	32.22	32.25	-10.2	21,909	-0.05%
2021/04/22	12	32.23	40	32.28	32.35	-28	22,079	-0.13%
2021/04/21	10.9	32.36	4.1	32.38	32.30	6.8	22,100	0.03%
2021/04/20	0.1	32.45	17	32.48	32.55	-16.9	22,124	-0.08%
2021/04/19	3.7	32.36	17	32.27	32.45	-13.3	22,066	-0.06%
2021/04/16	6.3	31.98	37.6	31.98	32.05	-31.2	21,903	-0.14%
2021/04/15	24	31.93	11	31.90	31.90	13	22,220	0.06%
2021/04/14	2	31.86	6.3	31.91	31.90	-4.3	22,428	-0.02%
2021/04/13	3	31.80	19.1	31.82	31.85	-16.1	22,576	-0.07%
2021/04/12	8.2	31.61	122	31.68	31.65	-113.9	22,591	-0.50%	大賣/鉅額交易
2021/04/09	5.1	31.58	5	31.71	31.55	0.1	22,695	0.00%
2021/04/08	9	31.79	3	31.80	31.75	6	22,730	0.03%
2021/04/07	1	32.00	30	31.97	32.00	-29	22,994	-0.13%
2021/04/06	1.2	31.95	9	32.00	32.00	-7.8	22,931	-0.03%
2021/04/01	31	31.89	20.2	31.89	31.90	10.8	22,878	0.05%
2021/03/31	2	31.85	7	31.87	31.90	-5	22,720	-0.02%
2021/03/30	3.2	31.74	13	31.72	31.80	-9.8	22,603	-0.04%
2021/03/29	1.3	31.70	73	31.70	31.80	-71.7	22,576	-0.32%
2021/03/26	1	31.60	5	31.65	31.60	-4	22,619	-0.02%
2021/03/25	2.1	31.40	14	31.54	31.60	-12	22,670	-0.05%
2021/03/24	7	31.22	5	31.32	31.40	2	22,776	0.01%
2021/03/23	1	31.25	4.1	31.24	31.35	-3.1	22,833	-0.01%
2021/03/22	2.2	30.85	15.2	31.10	31.25	-13	22,895	-0.06%
2021/03/19	3.1	31.16	32	31.24	31.05	-28.9	22,830	-0.13%
2021/03/18	6	31.45	19	31.51	31.40	-13	22,448	-0.06%
2021/03/17	16	31.33	8	31.31	31.45	8	22,362	0.04%
2021/03/16	9	31.33	26	31.23	31.35	-17	22,106	-0.08%
2021/03/15	43	30.88	17	31.00	31.00	26	22,104	0.12%
2021/03/12	18.4	30.62	22	30.67	30.65	-3.7	22,176	-0.02%
2021/03/11	4	30.91	38	30.96	30.75	-34	22,324	-0.15%
2021/03/10	10.6	30.56	8	30.57	30.60	2.6	21,966	0.01%
2021/03/09	24	30.34	50	30.40	30.60	-26	21,704	-0.12%
2021/03/08	1.2	29.94	39	29.94	29.90	-37.9	20,961	-0.18%
2021/03/05	35.2	29.50	1	29.65	29.70	34.2	20,676	0.17%
2021/03/04	20.4	29.50	6	29.62	29.60	14.4	21,324	0.07%
2021/03/03	6	29.68	6	29.80	29.75	0	21,188	0.00%
2021/03/02	8	29.72	5	29.66	29.65	3	21,078	0.01%
2021/02/26	41.2	29.33	9	29.37	29.20	32.2	20,886	0.15%
2021/02/25	2	29.55	24.2	29.61	29.65	-22.2	20,367	-0.11%
2021/02/24	16.2	29.36	5	29.51	29.30	11.2	20,198	0.06%
2021/02/23	1	29.50	29	29.48	29.55	-28	19,864	-0.14%
2021/02/22	8.2	29.12	8	29.23	29.10	0.2	19,714	0.00%
2021/02/19	22.1	29.10	2	29.08	29.15	20.1	19,719	0.10%
2021/02/18	28.1	29.29	2	29.30	29.25	26.1	19,756	0.13%
2021/02/17	12.1	29.19	33	29.32	29.40	-21	19,819	-0.11%
2021/02/05	16.5	28.80	1	28.85	28.80	15.5	19,267	0.08%
2021/02/04	2	28.75	1	28.85	28.80	1	19,237	0.01%
2021/02/03	18	28.74	4	28.75	28.80	14	19,714	0.07%
2021/02/02	8	28.78	15	28.70	28.70	-7	19,882	-0.04%
2021/02/01	4.1	28.44	57	28.59	28.65	-52.9	19,843	-0.27%
2021/01/29	22.1	28.35	12	28.50	28.15	10.1	19,797	0.05%
2021/01/28	44.6	28.54	14	28.61	28.55	30.6	19,365	0.16%
2021/01/27	2.3	28.74	10	28.75	28.70	-7.8	19,074	-0.04%
2021/01/26	9.3	28.76	0	0.00	28.70	9.3	19,014	0.05%
2021/01/25	4	28.83	0	0.00	28.85	4	18,887	0.02%
2021/01/22	21.3	28.63	0	0.00	28.60	21.3	18,839	0.11%
2021/01/21	10.5	28.77	1	28.90	28.70	9.5	18,765	0.05%
2021/01/20	60.4	28.82	3	28.70	28.70	57.4	18,680	0.31%
2021/01/19	4.1	29.10	11	29.10	29.10	-6.9	18,242	-0.04%
2021/01/18	13.3	29.04	14	29.08	29.15	-0.8	18,216	0.00%
2021/01/15	9.2	29.38	0	0.00	29.30	9.2	18,020	0.05%
2021/01/14	8	29.60	1	29.70	29.75	7	17,846	0.04%
2021/01/13	7.1	29.70	1	29.80	29.80	6.1	17,733	0.03%
2021/01/12	8	29.81	0	0.00	29.75	8	17,692	0.05%
2021/01/11	1.1	30.00	1	30.05	30.05	0.1	17,618	0.00%
2021/01/08	0	0.00	30	29.80	30.00	-30	17,529	-0.17%
2021/01/07	3	29.70	14	29.56	29.75	-11	17,196	-0.06%
2021/01/06	19.5	29.51	26	29.51	29.45	-6.5	17,057	-0.04%
2021/01/05	3	29.80	0	0.00	29.85	3	16,804	0.02%
2021/01/04	1	29.75	84	29.73	29.90	-83	16,891	-0.49%
2020/12/31	13	29.87	3	29.80	29.80	10	16,735	0.06%
2020/12/30	3	29.72	27	29.70	29.90	-24	16,621	-0.14%
2020/12/29	4.1	29.48	6	29.47	29.55	-1.9	16,444	-0.01%
2020/12/28	2	29.28	1	29.45	29.55	1	16,548	0.01%
2020/12/25	7	29.35	3	29.38	29.35	4	16,562	0.02%
2020/12/24	2	29.38	2	29.43	29.45	0	16,820	0.00%
2020/12/23	1	29.40	4	29.31	29.45	-3	16,965	-0.02%
2020/12/22	2	29.58	21	29.61	29.65	-19	17,276	-0.11%
2020/12/21	3	29.33	4	29.51	29.65	-1	17,882	-0.01%
2020/12/18	1	29.35	6	29.41	29.50	-5	18,359	-0.03%
2020/12/17	1.1	29.45	16.1	29.44	29.50	-15.1	18,815	-0.08%
2020/12/16	2	29.35	27	29.29	29.40	-25	19,116	-0.13%
2020/12/15	25.2	28.91	2	28.90	29.05	23.2	19,420	0.12%
2020/12/14	1	29.35	30	29.36	29.30	-29	19,468	-0.15%
2020/12/11	1	29.15	12	29.19	29.30	-11	19,387	-0.06%
2020/12/10	3.1	28.82	14	28.91	28.80	-10.9	19,320	-0.06%
2020/12/09	2	28.70	9	28.76	28.75	-7	19,367	-0.04%
2020/12/08	26	28.70	19	28.72	28.70	7	19,386	0.04%
2020/12/07	15	29.00	4.1	28.96	29.00	10.9	19,258	0.06%
2020/12/04	2.1	29.08	1	29.10	29.10	1.1	19,194	0.01%
2020/12/03	4	29.11	0	0.00	29.20	4	19,139	0.02%
2020/12/02	8	29.03	7	29.16	29.20	1	19,244	0.01%
2020/12/01	5.1	28.91	10.9	28.97	29.15	-5.9	19,683	-0.03%
2020/11/30	81.7	28.89	4	29.08	28.45	77.7	19,832	0.39%
2020/11/27	14	29.15	1	29.10	29.10	13	19,444	0.07%
2020/11/26	2	29.23	0	0.00	29.30	2	19,899	0.01%
2020/11/25	1	29.30	21.6	29.31	29.25	-20.6	20,048	-0.10%
2020/11/24	4.1	29.41	1	29.55	29.30	3.1	20,230	0.02%
2020/11/23	1	29.60	43	29.68	29.70	-42	20,407	-0.21%
2020/11/20	8	29.56	6	29.56	29.55	2	20,574	0.01%
2020/11/19	1	29.50	1	29.50	29.60	0	20,887	0.00%
2020/11/18	0.2	29.55	10	29.60	29.65	-9.8	21,018	-0.05%
2020/11/17	1.1	29.40	1	29.45	29.45	0.1	21,084	0.00%
2020/11/16	4	29.25	1	29.45	29.45	3	21,632	0.01%
2020/11/13	3	29.17	9	29.24	29.35	-6	21,736	-0.03%
2020/11/12	11	29.15	3	29.20	29.20	8	21,959	0.04%
2020/11/11	10	29.41	59	29.43	29.70	-49	22,202	-0.22%
2020/11/10	21	28.90	144	28.93	29.00	-123	22,067	-0.56%	大賣/鉅額交易
2020/11/09	3	28.70	61	28.71	28.75	-58	23,084	-0.25%
2020/11/06	3	28.48	38	28.50	28.50	-35	23,482	-0.15%
2020/11/05	7.1	28.33	39	28.38	28.40	-31.9	23,750	-0.13%
2020/11/04	5	28.11	13	28.10	28.10	-8	23,992	-0.03%
2020/11/03	2	27.95	25	28.01	28.10	-23	24,295	-0.09%
2020/11/02	5	27.65	4	27.65	27.95	1	24,410	0.00%
2020/10/30	11	27.51	3	27.70	27.55	8	24,502	0.03%
2020/10/29	26.5	27.55	11	27.59	27.50	15.5	24,416	0.06%
2020/10/28	6	27.67	0	0.00	27.65	6	24,577	0.02%
2020/10/27	11	27.69	2	27.65	27.70	9	24,763	0.04%
2020/10/26	6	27.80	0	0.00	27.80	6	24,894	0.02%
2020/10/23	13	27.69	0	0.00	27.75	13	25,043	0.05%
2020/10/22	5	27.64	1	27.65	27.80	4	25,260	0.02%
2020/10/21	29	27.69	2	27.75	27.65	27	25,517	0.11%
2020/10/20	18	27.71	0	0.00	27.70	18	25,763	0.07%
2020/10/19	10	27.76	2	27.80	27.80	8	25,840	0.03%
2020/10/16	14.2	27.79	4	27.75	27.70	10.2	26,062	0.04%
2020/10/15	31	27.78	2	27.75	27.75	29	26,233	0.11%
2020/10/14	23.1	28.00	0	0.00	28.00	23.1	26,361	0.09%
2020/10/13	6	28.10	0	0.00	28.15	6	26,492	0.02%
2020/10/12	4	28.05	4	28.10	28.25	0	26,770	0.00%
2020/10/08	7	27.92	1	28.00	28.00	6	26,916	0.02%
2020/10/07	1	27.90	2	27.95	27.95	-1	27,013	0.00%
2020/10/06	19	27.89	1	27.85	27.95	18	27,117	0.07%
2020/10/05	38	27.91	0	0.00	27.80	38	27,188	0.14%
2020/09/30	5	27.85	5	27.90	27.80	0	27,278	0.00%
2020/09/29	23	27.85	1	27.85	27.80	22	27,367	0.08%
2020/09/28	11	27.78	4	27.83	27.90	7	27,419	0.03%
2020/09/25	30.1	27.39	11	27.41	27.45	19.1	27,437	0.07%
2020/09/24	155.1	27.07	21	27.06	27.00	134.1	27,342	0.49%	大買/鉅額交易
2020/09/23	115.5	27.58	15	27.59	27.50	100.5	26,687	0.38%	大買/
2020/09/22	78	27.93	15	28.07	27.85	63	26,163	0.24%
2020/09/21	85.2	28.27	6.2	28.32	28.20	79.1	25,733	0.31%
2020/09/18	61	28.52	0	0.00	28.45	61	25,577	0.24%
2020/09/17	13.3	28.60	0	0.00	28.55	13.3	25,219	0.05%
2020/09/16	4.2	28.69	1	28.65	28.75	3.2	25,209	0.01%
2020/09/15	26	28.56	2	28.58	28.65	24	25,323	0.09%
2020/09/14	16.7	28.57	11.2	28.58	28.65	5.5	25,653	0.02%
2020/09/11	34	28.57	3	28.62	28.65	31	25,641	0.12%
2020/09/10	20.6	28.65	5	28.60	28.75	15.6	25,499	0.06%
2020/09/09	26.3	28.66	1	28.70	28.75	25.3	25,415	0.10%
2020/09/08	11	28.83	4	28.79	28.85	7	25,333	0.03%
2020/09/07	15	28.72	3	28.82	28.85	12	25,489	0.05%
2020/09/04	69	28.69	3	28.80	28.65	66	25,553	0.26%
2020/09/03	157	28.81	138	28.85	28.90	19	25,240	0.08%	大買/大賣/
2020/09/02	118	28.86	0.1	29.05	28.90	117.9	25,171	0.47%	大買/鉅額交易
2020/09/01	107	29.05	3	29.17	29.05	104	24,950	0.42%	大買/鉅額交易
2020/08/31	33.3	29.30	0	0.00	29.25	33.3	24,540	0.14%
2020/08/28	10.1	29.40	2	29.43	29.40	8.1	24,478	0.03%
2020/08/27	40	29.47	0	0.00	29.40	40	24,516	0.16%
2020/08/26	13.7	29.51	1	29.50	29.55	12.7	24,287	0.05%
2020/08/25	38	29.51	4	29.59	29.50	34	24,164	0.14%
2020/08/24	4	29.56	5	29.55	29.60	-1	24,129	0.00%
2020/08/21	39	29.58	3	29.55	29.60	36	24,031	0.15%
2020/08/20	88	29.50	12	29.53	29.40	76	23,806	0.32%
2020/08/19	23	29.98	1	30.10	29.90	22	23,199	0.09%
2020/08/18	44	29.92	0	0.00	29.95	44	22,898	0.19%
2020/08/17	38	29.96	3	29.97	30.00	35	22,763	0.15%
2020/08/14	43	30.05	0	0.00	30.05	43	22,434	0.19%
2020/08/13	113	30.28	0	30.80	30.40	113	22,193	0.51%	大買/鉅額交易
2020/08/12	40	32.42	11	32.40	32.35	29	21,244	0.14%
2020/08/11	17	32.42	9	32.50	32.45	8	20,911	0.04%
2020/08/10	132	32.41	26.5	32.47	32.50	105.5	20,871	0.51%	大買/鉅額交易
2020/08/07	9	32.47	4	32.52	32.45	5	20,842	0.02%
2020/08/06	2	32.33	11	32.40	32.45	-9	20,618	-0.04%
2020/08/05	3	32.17	6	32.30	32.20	-3	20,644	-0.01%
2020/08/04	11	32.11	2	32.23	32.25	9	20,709	0.04%
2020/08/03	9	31.99	1	32.10	32.10	8	20,809	0.04%
2020/07/31	3	32.25	6	32.33	32.35	-3	20,784	-0.01%
2020/07/30	8	32.12	0	0.00	32.35	8	20,763	0.04%
2020/07/29	9	32.13	5	32.26	32.20	4	20,772	0.02%
2020/07/28	9	31.64	5	31.70	31.65	4	21,003	0.02%
2020/07/27	10.4	31.81	11	31.70	31.60	-0.6	21,244	0.00%
2020/07/24	19	32.39	0	0.00	32.15	19	21,410	0.09%
2020/07/23	4	32.54	2	32.80	32.70	2	21,395	0.01%
2020/07/22	2.2	32.62	3	32.68	32.70	-0.9	21,462	0.00%
2020/07/21	1	32.50	6	32.56	32.55	-5	21,480	-0.02%
2020/07/20	1	32.35	5	32.37	32.45	-4	21,511	-0.02%
2020/07/17	0	0.00	2	32.20	32.25	-2	21,447	-0.01%
2020/07/16	15	31.96	2	32.00	32.15	13	21,627	0.06%
2020/07/15	1	32.00	4	32.16	32.15	-3	21,502	-0.01%
2020/07/14	1	32.15	196	32.20	32.20	-195	21,428	-0.91%	大賣/鉅額交易
2020/07/13	2	32.10	2.6	32.13	32.05	-0.6	21,593	0.00%
2020/07/10	5	32.03	27	32.02	32.00	-22	21,779	-0.10%
2020/07/09	2	32.15	4	32.21	32.25	-2	21,974	-0.01%
2020/07/08	2	32.08	6	32.11	32.05	-4	21,952	-0.02%
2020/07/07	17.2	31.93	15	31.96	32.00	2.2	22,004	0.01%
2020/07/06	12	31.81	6	31.84	31.95	6	21,866	0.03%
2020/07/03	4	31.68	3	31.73	31.55	1	21,985	0.00%
2020/07/02	21	31.55	3	31.57	31.55	18	22,111	0.08%
2020/07/01	23	31.20	5	31.28	31.25	18	22,415	0.08%
2020/06/30	21	30.91	1	30.90	30.90	20	22,555	0.09%
2020/06/29	28	30.90	0	0.00	30.90	28	22,655	0.12%
2020/06/24	17	31.18	0	0.00	31.25	17	22,652	0.08%
2020/06/23	6.2	31.10	0	0.00	31.15	6.2	22,886	0.03%
2020/06/22	9	31.13	0	0.00	31.15	9	23,174	0.04%
2020/06/19	25	31.28	3	31.40	31.25	22	23,439	0.09%
2020/06/18	3	31.55	0	0.00	31.65	3	23,503	0.01%
2020/06/17	7	31.51	5	31.61	31.70	2	23,987	0.01%
2020/06/16	1	31.75	49	31.83	31.70	-48	24,753	-0.19%
2020/06/15	17	31.43	4	31.48	31.30	13	25,651	0.05%
2020/06/12	122	31.02	23	31.51	31.50	99	26,177	0.38%	大買/
2020/06/11	12	31.92	102	31.92	31.80	-90	26,946	-0.33%	大賣/
2020/06/10	0	0.00	38	31.99	32.10	-38	27,483	-0.14%
2020/06/09	47	31.69	9	31.72	31.85	38	28,746	0.13%
2020/06/08	51	31.51	11	31.75	31.80	40	29,444	0.14%
2020/06/05	4	31.30	2	31.25	31.50	2	29,588	0.01%
2020/06/04	7	31.36	4	31.48	31.40	3	30,063	0.01%
2020/06/03	11	31.24	38	31.30	31.30	-27	30,625	-0.09%
2020/06/02	11	30.80	6	30.88	30.90	5	30,723	0.02%
2020/06/01	35	30.87	18	31.00	30.70	17	30,845	0.06%
2020/05/28	13	30.56	0	0.00	30.45	13	30,687	0.04%
2020/05/27	5	30.65	0	0.00	30.70	5	30,920	0.02%
2020/05/26	5	30.67	2	30.63	30.65	3	31,184	0.01%
2020/05/25	9	30.30	0	0.00	30.35	9	31,426	0.03%
2020/05/22	46	30.55	6	30.65	30.45	40	31,683	0.13%
2020/05/21	6	30.95	9	30.87	31.00	-3	31,777	-0.01%
2020/05/20	5	30.57	5	30.67	30.80	0	31,938	0.00%
2020/05/19	5	30.43	17	30.51	30.55	-12	32,048	-0.04%
2020/05/18	3	30.03	4	30.05	30.05	-1	31,921	0.00%
2020/05/15	6	30.23	6	30.26	30.25	0	31,903	0.00%
2020/05/14	2	30.13	11	30.21	30.25	-9	31,745	-0.03%
2020/05/13	1	30.30	5	30.40	30.30	-4	31,479	-0.01%
2020/05/12	4	30.16	0	0.00	30.30	4	31,423	0.01%
2020/05/11	5	30.35	11	30.38	30.40	-6	31,335	-0.02%
2020/05/08	3	30.03	34	29.98	30.00	-31	31,225	-0.10%
2020/05/07	6	29.58	5	29.55	29.55	1	31,212	0.00%
2020/05/06	46	29.60	31	29.70	29.55	15	31,182	0.05%
2020/05/05	14	29.79	19	29.79	29.85	-5	31,078	-0.02%
2020/05/04	70	29.27	18	29.39	29.35	52	31,018	0.17%
2020/04/30	8	30.19	20	30.38	30.10	-12	30,758	-0.04%
2020/04/29	19	29.81	14	29.88	29.95	5	30,607	0.02%
2020/04/28	8	29.25	27	29.30	29.45	-19	30,449	-0.06%
2020/04/27	4	28.63	11	28.55	28.70	-7	30,981	-0.02%
2020/04/24	20	28.23	1	28.30	28.20	19	30,949	0.06%
2020/04/23	40	28.24	5	28.40	28.30	35	30,794	0.11%
2020/04/22	3	28.28	5	28.25	28.30	-2	30,595	-0.01%
2020/04/21	36	28.47	1	28.30	28.35	35	30,554	0.11%
2020/04/20	6	28.93	1	28.90	28.90	5	30,348	0.02%
2020/04/17	9	29.26	7	29.11	29.05	2	30,489	0.01%
2020/04/16	18	28.82	1	28.80	28.80	17	30,384	0.06%
2020/04/15	13	29.17	19	29.08	29.20	-6	30,187	-0.02%
2020/04/14	27	28.67	54	28.71	28.85	-27	30,091	-0.09%
2020/04/13	18	28.63	20	28.65	28.60	-2	29,827	-0.01%
2020/04/10	8	29.13	5	29.13	29.15	3	29,679	0.01%
2020/04/09	12	28.50	3	28.55	28.50	9	29,497	0.03%
2020/04/08	25	28.45	1	28.55	28.40	24	29,353	0.08%
2020/04/07	25	28.39	1	28.65	28.40	24	29,074	0.08%
2020/04/06	1	28.55	5	28.41	28.45	-4	28,717	-0.01%
2020/04/01	17	28.12	0	0.00	28.05	17	28,288	0.06%
2020/03/31	12	28.43	0	0.00	28.45	12	27,982	0.04%
2020/03/30	3	28.15	12	28.25	28.65	-9	27,641	-0.03%
2020/03/27	11	28.61	21	28.53	28.65	-10	27,360	-0.04%
2020/03/26	9	27.98	34	28.02	28.15	-25	27,065	-0.09%
2020/03/25	22	28.04	2	28.00	27.95	20	26,954	0.07%
2020/03/24	11	27.58	11	27.92	27.35	0	26,639	0.00%
2020/03/23	26.1	26.80	9	26.76	27.00	17.1	26,334	0.06%
2020/03/20	34	27.42	11	27.48	27.95	23	25,939	0.09%
2020/03/19	27	26.99	26	27.11	26.40	1	25,123	0.00%
2020/03/18	10.2	27.98	10	28.02	28.00	0.2	24,282	0.00%
2020/03/17	49	28.12	43	28.17	28.00	6	23,762	0.03%
2020/03/16	23	29.14	3	29.22	29.00	20	22,808	0.09%
2020/03/13	34	28.56	31	28.85	30.00	3	22,027	0.01%
2020/03/12	42	30.21	29	30.55	30.20	13	20,576	0.06%
2020/03/11	32	31.31	13	31.23	31.20	19	19,697	0.10%
2020/03/10	30	31.39	0	0.00	31.35	30	19,364	0.15%
2020/03/09	43	31.69	12	31.91	31.75	31	18,768	0.17%
2020/03/06	8	32.37	2	32.40	32.45	6	18,211	0.03%
2020/03/05	7	32.76	15	32.78	32.90	-8	17,915	-0.04%
2020/03/04	18	32.24	2	32.30	32.35	16	17,880	0.09%
2020/03/03	1.4	32.24	6	32.26	32.25	-4.6	17,768	-0.03%
2020/03/02	20	31.92	38	31.95	31.95	-18	17,614	-0.10%
2020/02/27	8	32.21	24	32.20	32.35	-16	17,772	-0.09%
2020/02/26	36	32.36	0	0.00	32.35	36	17,513	0.21%
2020/02/25	8	32.61	8	32.63	32.70	0	17,201	0.00%
2020/02/24	31	32.75	6	32.87	32.70	25	17,097	0.15%
2020/02/21	21	33.35	20	33.38	33.20	1	16,873	0.01%
2020/02/20	5.1	33.45	7	33.66	33.60	-1.9	16,748	-0.01%
2020/02/19	2.8	33.26	11	33.28	33.45	-8.2	16,456	-0.05%
2020/02/18	0	0.00	33	32.66	32.90	-33	16,293	-0.20%
2020/02/17	22	32.44	21.1	32.38	32.50	0.9	16,146	0.01%
2020/02/14	1	32.25	8	32.20	32.30	-7	16,131	-0.04%
2020/02/13	4	32.13	2	32.15	32.20	2	16,231	0.01%
2020/02/12	21	32.20	0	0.00	32.10	21	16,323	0.13%
2020/02/11	7	32.04	31	32.05	32.15	-24	16,321	-0.15%
2020/02/10	10	31.98	5	32.00	32.05	5	16,367	0.03%
2020/02/07	35	32.03	0	0.00	32.00	35	16,755	0.21%
2020/02/06	1	32.25	4	32.23	32.35	-3	16,688	-0.02%
2020/02/05	14	31.86	3	31.95	32.00	11	16,648	0.07%
2020/02/04	6	31.58	2	31.78	31.80	4	16,630	0.02%
2020/02/03	20	31.25	22	31.34	31.60	-2	16,721	-0.01%
2020/01/31	8	31.66	9	31.81	31.55	-1	16,535	-0.01%
2020/01/30	62	31.62	28	31.79	31.20	34	16,247	0.21%
2020/01/20	37	32.33	9	32.10	32.35	28	15,492	0.18%
2020/01/17	2	32.00	9	32.02	32.10	-7	15,325	-0.05%
2020/01/16	0	0.00	50	31.95	31.95	-50	15,394	-0.32%
2020/01/15	2	31.88	1	31.90	31.80	1	15,375	0.01%
2020/01/14	24	31.94	29	31.92	32.00	-5	15,350	-0.03%
2020/01/13	20	31.22	17	31.62	31.70	3	15,252	0.02%
2020/01/10	2	31.00	17	31.02	30.95	-15	15,099	-0.10%
2020/01/09	1	30.80	50	30.83	30.90	-49	15,035	-0.33%
2020/01/08	1	30.50	2	30.80	30.70	-1	15,052	-0.01%
2020/01/07	1	30.55	4	30.61	30.60	-3	14,864	-0.02%
2020/01/06	6	30.60	2	30.65	30.60	4	14,981	0.03%
2020/01/03	0	0.00	43	30.70	30.80	-43	15,003	-0.29%
2020/01/02	43	30.65	0	0.00	30.60	43	15,216	0.28%
2019/12/31	6	30.63	0	0.00	30.60	6	15,258	0.04%
2019/12/30	12	30.77	0	0.00	30.70	12	15,345	0.08%
2019/12/27	0	0.00	6	30.86	30.90	-6	15,333	-0.04%
2019/12/26	1	30.75	1	30.75	30.80	0	15,422	0.00%
2019/12/25	31	30.75	0.1	30.80	30.80	30.9	15,681	0.20%
2019/12/24	2	30.70	2	30.78	30.80	0	15,836	0.00%
2019/12/23	2	30.60	4	30.74	30.85	-2	15,945	-0.01%
2019/12/20	0	0.00	10	30.65	30.55	-10	16,260	-0.06%
2019/12/19	13	30.50	0	0.00	30.55	13	16,133	0.08%
2019/12/18	14	30.56	10	30.58	30.65	4	16,133	0.02%
2019/12/17	74	30.38	10	30.35	30.65	64	16,336	0.39%
2019/12/16	2	30.35	8	30.45	30.35	-6	16,211	-0.04%
2019/12/13	2	30.40	4	30.35	30.30	-2	16,203	-0.01%
2019/12/12	9	30.13	1	30.25	30.15	8	16,064	0.05%
2019/12/11	26	30.08	0	0.00	30.10	26	16,055	0.16%
2019/12/10	9	30.10	0	0.00	30.20	9	16,007	0.06%
2019/12/09	0	0.00	1	30.15	30.15	-1	16,160	-0.01%
2019/12/06	5	30.05	0	0.00	30.05	5	16,466	0.03%
2019/12/05	11	30.15	1	30.20	30.15	10	16,599	0.06%
2019/12/04	6	30.04	3	30.03	30.15	3	16,578	0.02%
2019/12/03	4	30.10	0	0.00	30.05	4	16,642	0.02%
2019/11/29	3	30.37	10	30.50	30.30	-7	16,468	-0.04%
2019/11/27	1	30.55	3	30.63	30.70	-2	16,664	-0.01%
2019/11/26	2	30.65	6	30.56	30.40	-4	16,621	-0.02%
2019/11/25	3	30.38	1	30.40	30.40	2	16,148	0.01%
2019/11/21	11	30.40	0	0.00	30.35	11	16,594	0.07%
2019/11/20	5	30.62	0	0.00	30.65	5	16,477	0.03%
2019/11/19	1	30.55	0	0.00	30.70	1	16,477	0.01%
2019/11/18	2	30.45	0	0.00	30.70	2	16,572	0.01%
2019/11/15	1	30.50	0	0.00	30.55	1	16,729	0.01%
2019/11/14	1	30.45	5	30.40	30.40	-4	16,841	-0.02%
2019/11/13	4	30.50	2	30.55	30.50	2	17,151	0.01%
2019/11/12	4	30.51	0	0.00	30.60	4	17,373	0.02%
2019/11/11	11	30.26	29	30.35	30.40	-18	17,674	-0.10%
2019/11/08	4	30.50	5	30.50	30.50	-1	18,089	-0.01%
2019/11/07	9	30.61	3	30.50	30.50	6	18,872	0.03%
2019/11/06	9	30.84	24	30.71	30.65	-15	19,094	-0.08%
2019/11/05	5	30.02	11	30.16	30.20	-6	18,911	-0.03%
2019/11/04	8	29.83	5	29.89	29.95	3	19,042	0.02%
2019/11/01	11	29.65	29	29.67	29.65	-18	19,112	-0.09%
2019/10/31	8	29.98	17	29.93	29.90	-9	19,414	-0.05%
2019/10/30	0	0.00	7	29.66	29.85	-7	19,400	-0.04%
2019/10/29	11	29.62	5	29.65	29.70	6	19,753	0.03%
2019/10/28	11	29.48	3	29.50	29.60	8	19,838	0.04%
2019/10/25	7	29.38	2	29.45	29.45	5	19,854	0.03%
2019/10/24	1	29.30	23	29.44	29.45	-22	19,868	-0.11%
2019/10/23	1	29.15	10	29.15	29.20	-9	19,771	-0.05%
2019/10/22	8	29.04	0	0.00	29.15	8	19,743	0.04%
2019/10/21	4	28.98	2	29.08	29.20	2	19,615	0.01%
2019/10/18	3	29.03	0	0.00	29.10	3	19,606	0.02%
2019/10/17	0	0.00	20	29.15	29.25	-20	19,485	-0.10%
2019/10/15	2	28.98	0	0.00	29.15	2	19,569	0.01%
2019/10/14	19	29.03	1	29.00	29.15	18	19,601	0.09%
2019/10/09	19	29.04	1	29.05	29.00	18	19,613	0.09%
2019/10/08	28	29.15	3	29.30	29.10	25	19,571	0.13%
2019/10/07	6	28.93	0	0.00	28.95	6	19,389	0.03%
2019/10/04	10	28.71	0	0.00	28.85	10	19,455	0.05%
2019/10/03	1	28.65	7	28.66	28.75	-6	19,455	-0.03%
2019/10/02	18	28.82	1	28.95	28.80	17	19,478	0.09%
2019/10/01	5	28.81	2	28.93	28.75	3	19,415	0.02%
2019/09/27	15.1	28.75	1	28.90	28.75	14.1	19,232	0.07%
2019/09/26	8	28.80	0.5	28.85	28.80	7.5	19,260	0.04%
2019/09/25	56	28.89	1	28.80	28.80	55	19,385	0.28%
2019/09/24	24	29.05	4	29.10	29.05	20	19,224	0.10%
2019/09/23	6	29.20	1	29.20	29.20	5	19,350	0.03%
2019/09/20	10	29.23	5	29.20	29.30	5	19,626	0.03%
2019/09/19	4	29.34	0	0.00	29.45	4	19,377	0.02%
2019/09/18	1	29.55	1	29.40	29.55	0	19,510	0.00%
2019/09/17	11.2	29.12	0	0.00	29.20	11.2	19,701	0.06%
2019/09/16	4	29.18	8.1	29.20	29.20	-4.1	20,392	-0.02%
2019/09/12	14	29.37	1	29.35	29.30	13	20,694	0.06%
2019/09/11	3	29.32	0	0.00	29.50	3	21,060	0.01%
2019/09/10	2	29.55	13	29.47	29.55	-11	21,221	-0.05%
2019/09/09	3	29.10	30	29.13	29.20	-27	21,156	-0.13%
2019/09/06	3	28.85	5	28.78	28.80	-2	21,301	-0.01%
2019/09/05	25	28.53	0	0.00	28.55	25	21,661	0.12%
2019/09/04	0	0.00	4	28.45	28.45	-4	22,301	-0.02%
2019/09/03	2	28.35	0	0.00	28.35	2	22,509	0.01%
2019/09/02	12	28.50	20	28.25	28.45	-8	22,721	-0.04%
2019/08/30	2	28.18	4	28.49	28.75	-2	22,936	-0.01%
2019/08/29	1	28.00	0	0.00	28.00	1	22,941	0.00%
2019/08/28	1	28.10	0	0.00	28.05	1	23,100	0.00%
2019/08/27	7	27.89	1	28.00	28.00	6	23,257	0.03%
2019/08/26	40	28.00	0	0.00	27.95	40	23,248	0.17%
2019/08/23	1	28.30	0	0.00	28.35	1	23,248	0.00%
2019/08/22	18	28.19	1	28.25	28.25	17	23,283	0.07%
2019/08/21	14	28.22	0	0.00	28.15	14	23,701	0.06%
2019/08/20	9	28.39	0	0.00	28.50	9	23,502	0.04%
2019/08/19	23	28.33	0	0.00	28.30	23	23,381	0.10%
2019/08/16	12	27.88	10	27.80	28.25	2	23,513	0.01%
2019/08/15	32	27.85	28	27.87	27.90	4	23,240	0.02%
2019/08/14	25	28.38	10	28.30	28.20	15	23,212	0.06%
2019/08/13	43	28.54	0	0.00	28.50	43	23,053	0.19%
2019/08/12	32	29.06	5	29.05	29.00	27	22,833	0.12%
2019/08/08	13	31.18	0	0.00	31.10	13	22,233	0.06%
2019/08/07	20	31.13	0	0.00	31.05	20	22,093	0.09%
2019/08/06	24	31.22	20	31.20	31.25	4	22,132	0.02%
2019/08/05	0	0.00	12	31.23	31.25	-12	22,003	-0.05%
2019/08/02	9	31.24	1	31.30	31.35	8	22,128	0.04%
2019/08/01	13	31.69	0	0.00	31.65	13	22,028	0.06%
2019/07/31	5	31.85	1	32.00	32.10	4	21,946	0.02%
2019/07/26	6	32.20	1	32.35	32.30	5	21,903	0.02%
2019/07/25	0	0.00	43.5	32.20	32.25	-43.5	22,377	-0.19%
2019/07/22	0	0.00	1.2	31.98	31.90	-1.2	22,798	-0.01%
2019/07/18	10	31.66	0	0.00	31.85	10	23,066	0.04%
2019/07/17	6	31.61	2	31.88	31.90	4	23,059	0.02%
2019/07/16	0	0.00	10	31.90	31.95	-10	22,928	-0.04%
2019/07/15	3	31.63	1	31.90	31.70	2	22,826	0.01%
2019/07/12	0	0.00	12	31.95	31.85	-12	22,620	-0.05%
2019/07/11	2	31.78	4	31.93	31.85	-2	22,634	-0.01%
2019/07/10	0	0.00	3	31.70	31.60	-3	22,638	-0.01%
2019/07/09	0	0.00	1	31.55	31.60	-1	22,627	0.00%
2019/07/08	0.2	31.40	0	0.00	31.40	0.2	22,549	0.00%
2019/07/05	0	0.00	8	31.34	31.40	-8	22,446	-0.04%
2019/07/04	0	0.00	2	31.20	31.20	-2	22,666	-0.01%
2019/07/03	1	31.05	2	31.10	31.15	-1	22,794	0.00%
2019/07/02	0	0.00	1	31.15	31.05	-1	22,795	0.00%
2019/07/01	10	30.90	0	0.00	30.90	10	22,694	0.04%
2019/06/28	5	30.85	0	0.00	30.90	5	22,507	0.02%
2019/06/27	4	30.88	0	0.00	30.85	4	22,245	0.02%
2019/06/26	0.1	31.00	2	31.00	31.05	-1.9	22,033	-0.01%
2019/06/25	2	30.95	0	0.00	30.95	2	21,987	0.01%
2019/06/24	1	30.85	2	30.90	30.85	-1	21,819	0.00%
2019/06/21	23	31.02	15	31.15	30.80	8	21,499	0.04%
2019/06/20	3	31.32	61	31.45	31.50	-58	20,930	-0.28%
2019/06/19	61	31.10	13	31.04	31.25	48	20,565	0.23%
2019/06/18	2	30.50	3	30.63	30.80	-1	20,233	0.00%
2019/06/17	4	30.75	100	30.75	30.70	-96	20,085	-0.48%
2019/06/14	1	30.60	1	30.65	30.65	0	20,083	0.00%
2019/06/13	3	30.52	6	30.83	30.60	-3	20,010	-0.01%
2019/06/12	23	30.62	13	30.91	30.70	10	19,695	0.05%
2019/06/11	20.5	31.40	7	31.65	31.30	13.5	18,985	0.07%
2019/06/10	4.5	31.84	1	32.00	31.95	3.5	18,680	0.02%
2019/06/06	1	31.60	17	31.36	31.70	-16	18,549	-0.09%
2019/06/05	4	30.90	0	0.00	30.90	4	18,270	0.02%
2019/06/04	3	30.88	0	0.00	30.90	3	18,096	0.02%
2019/06/03	9	30.85	2	31.00	31.00	7	17,959	0.04%
2019/05/31	0	0.00	9	30.93	31.00	-9	17,916	-0.05%
2019/05/30	2	30.50	4	30.70	30.70	-2	17,862	-0.01%
2019/05/28	9	30.24	0	0.00	30.25	9	18,192	0.05%
2019/05/24	2.1	30.55	4	30.55	30.50	-1.9	18,165	-0.01%
2019/05/23	8	30.14	0	0.00	30.55	8	18,274	0.04%
2019/05/22	2	30.35	0	0.00	30.45	2	18,092	0.01%
2019/05/21	5	30.64	5	30.66	30.65	0	18,227	0.00%
2019/05/20	1	30.30	3	30.40	30.40	-2	17,962	-0.01%
2019/05/17	10	30.10	19.2	30.07	30.00	-9.2	17,796	-0.05%
2019/05/16	12	29.69	0	0.00	29.55	12	17,596	0.07%
2019/05/15	1	29.65	0	0.00	29.70	1	17,459	0.01%
2019/05/14	4	29.51	1	29.70	29.50	3	17,380	0.02%
2019/05/13	9.5	29.41	2	29.40	29.50	7.5	17,245	0.04%
2019/05/10	14	29.68	3	29.75	29.60	11	17,433	0.06%
2019/05/09	5	29.96	10	29.95	29.90	-5	17,412	-0.03%
2019/05/08	5	30.17	7.2	30.25	30.50	-2.2	17,396	-0.01%
2019/05/07	6	30.48	21	30.25	30.50	-15	17,436	-0.09%
2019/05/06	3	29.87	10	29.90	30.05	-7	17,395	-0.04%
2019/05/03	2	30.08	10	30.10	30.05	-8	17,439	-0.05%
2019/05/02	0	0.00	10	30.03	30.10	-10	17,252	-0.06%
2019/04/30	10	29.50	3	29.53	29.65	7	16,808	0.04%
2019/04/29	2.9	29.22	2	29.15	29.35	0.9	16,658	0.01%
2019/04/26	0	0.00	3	28.88	28.95	-3	16,516	-0.02%
2019/04/25	5	28.70	8.8	28.72	28.75	-3.8	16,398	-0.02%
2019/04/24	7	28.61	23	28.58	28.65	-16	16,312	-0.10%
2019/04/23	0	0.00	2	28.08	28.20	-2	16,109	-0.01%
2019/04/22	10	28.03	0	0.00	28.00	10	16,027	0.06%
2019/04/19	2	28.10	0	0.00	28.15	2	16,046	0.01%
2019/04/18	1	28.10	0	0.00	28.20	1	16,242	0.01%
2019/04/17	0	0.00	2	28.13	28.10	-2	16,409	-0.01%
2019/04/16	5	28.08	0	0.00	28.10	5	16,425	0.03%
2019/04/15	0	0.00	1	28.25	28.20	-1	16,438	-0.01%
2019/04/12	0	0.00	2	28.28	28.30	-2	16,410	-0.01%
2019/04/11	1	28.10	1	28.15	28.25	0	16,431	0.00%
2019/04/10	1	28.15	3	28.20	28.15	-2	16,534	-0.01%
2019/04/09	0	0.00	2	28.15	28.20	-2	16,663	-0.01%
2019/04/02	0	0.00	65.9	27.90	27.85	-65.9	16,496	-0.40%
2019/04/01	0	0.00	1	28.00	27.90	-1	16,481	-0.01%
2019/03/28	0	0.00	3	28.00	27.95	-3	16,222	-0.02%
2019/03/27	0	0.00	10	28.00	27.95	-10	16,107	-0.06%
2019/03/26	0	0.00	10	27.97	28.00	-10	16,111	-0.06%
2019/03/25	8	27.71	1	27.90	27.75	7	16,287	0.04%
2019/03/21	0	0.00	12	27.97	28.10	-12	16,210	-0.07%
2019/03/19	2	28.05	5	27.98	28.00	-3	16,172	-0.02%
2019/03/18	5	27.50	4	27.70	27.85	1	16,023	0.01%
2019/03/14	4.2	27.22	0	0.00	27.30	4.2	15,768	0.03%
2019/03/13	0	0.00	2	27.38	27.45	-2	15,832	-0.01%
2019/03/12	2	27.40	6	27.44	27.30	-4	15,798	-0.03%
2019/03/11	1	27.25	2	27.18	27.25	-1	15,839	-0.01%
2019/03/06	0	0.00	6	27.08	27.10	-6	17,037	-0.04%
2019/03/05	7	26.94	0	0.00	26.95	7	17,039	0.04%
2019/03/04	8	27.00	0	0.00	27.00	8	16,936	0.05%
2019/02/25	0	0.00	2	27.10	27.10	-2	16,504	-0.01%
2019/02/22	0	0.00	1	26.95	26.95	-1	16,466	-0.01%
2019/02/21	3	26.90	11	26.95	27.00	-8	16,444	-0.05%
2019/02/20	0	0.00	13	26.95	26.95	-13	16,593	-0.08%
2019/02/19	1.9	26.75	12	26.79	26.80	-10.1	16,571	-0.06%
2019/02/18	0	0.00	3	26.68	26.70	-3	16,645	-0.02%
2019/02/15	2	26.40	0	0.00	26.40	2	16,674	0.01%
2019/02/14	1	26.60	0	0.00	26.50	1	16,770	0.01%
2019/02/12	0	0.00	3	26.67	26.55	-3	16,730	-0.02%
2019/02/11	6	26.53	1	26.95	26.40	5	16,685	0.03%
2019/01/30	11	26.60	15	26.85	26.60	-4	16,491	-0.02%
2019/01/29	0	0.00	2	26.55	26.70	-2	16,256	-0.01%
2019/01/28	3	26.37	0	0.00	26.50	3	16,040	0.02%
2019/01/24	0	0.00	10	26.50	26.60	-10	15,898	-0.06%
2019/01/23	0	0.00	11	26.53	26.60	-11	16,049	-0.07%
2019/01/22	0	0.00	22	26.38	26.45	-22	16,113	-0.14%
2019/01/21	0	0.00	3	26.27	26.25	-3	16,210	-0.02%
2019/01/18	1	26.00	0	0.00	26.10	1	16,482	0.01%
2019/01/17	0	0.00	10	26.05	26.10	-10	16,897	-0.06%
2019/01/14	0	0.00	21	26.05	26.05	-21	17,578	-0.12%
2019/01/11	10	26.05	0	0.00	26.00	10	17,840	0.06%
2019/01/10	40	25.93	13	25.98	26.10	27	17,949	0.15%
2019/01/09	0	0.00	3	25.60	25.85	-3	17,956	-0.02%
2019/01/08	4	25.49	0	0.00	25.50	4	17,927	0.02%
2019/01/07	1	25.50	14	25.55	25.60	-13	18,343	-0.07%
2019/01/04	2	25.25	0	0.00	25.25	2	18,903	0.01%
2019/01/03	10	25.33	5	25.40	25.45	5	19,761	0.03%
2019/01/02	11	25.37	0	0.00	25.45	11	20,340	0.05%
2018/12/28	3	25.25	0	0.00	25.95	3	20,647	0.01%
2018/12/27	30	25.35	0	0.00	25.30	30	20,720	0.14%
2018/12/26	6	25.21	0	0.00	25.25	6	21,011	0.03%
2018/12/25	15	25.38	0	0.00	25.35	15	21,122	0.07%
2018/12/24	10	25.50	5	25.45	25.50	5	21,339	0.02%
2018/12/22	0	0.00	2	25.50	25.60	-2	21,604	-0.01%
2018/12/21	0	0.00	10	25.60	25.65	-10	22,143	-0.05%
2018/12/20	0	0.00	6	25.67	25.70	-6	22,310	-0.03%
2018/12/19	33	25.55	13	25.59	25.70	20	22,511	0.09%
2018/12/18	4	25.58	1	25.55	25.60	3	22,698	0.01%
2018/12/17	0	0.00	7	25.75	25.80	-7	22,947	-0.03%
2018/12/14	10	25.51	0	0.00	25.65	10	23,284	0.04%
2018/12/13	2	25.65	0	0.00	25.70	2	23,436	0.01%
2018/12/11	2	25.65	0	0.00	25.75	2	24,002	0.01%
2018/12/10	13	25.60	0	0.00	25.65	13	24,024	0.05%
2018/12/07	4	25.79	2	25.75	25.85	2	24,023	0.01%
2018/12/06	0	0.00	20	25.75	25.80	-20	24,082	-0.08%
2018/12/05	1	25.90	0	0.00	25.85	1	24,095	0.00%
2018/12/04	5	25.95	0	0.00	26.05	5	24,225	0.02%
2018/12/03	11	25.86	0	0.00	25.85	11	24,131	0.05%
2018/11/30	19	25.71	0	0.00	25.60	19	24,032	0.08%
2018/11/29	2	25.78	0	0.00	25.75	2	23,252	0.01%
2018/11/28	2	25.90	0	0.00	26.15	2	22,946	0.01%
2018/11/27	11	26.14	0	0.00	25.95	11	22,729	0.05%
2018/11/26	3	26.20	0	0.00	26.15	3	22,667	0.01%
2018/11/22	1	26.15	0	0.00	26.20	1	22,506	0.00%
2018/11/19	0	0.00	1	26.50	26.50	-1	22,089	0.00%
2018/11/16	0	0.00	0.3	26.50	26.50	-0.3	22,013	0.00%
2018/11/15	0	0.00	1	26.50	26.40	-1	21,940	0.00%
2018/11/13	0	0.00	0.6	26.50	26.50	-0.6	21,913	0.00%
2018/11/12	0	0.00	5	26.40	26.50	-5	21,719	-0.02%
2018/11/09	1	26.30	0	0.00	26.45	1	21,859	0.00%
2018/11/08	7	26.56	0	0.00	26.70	7	22,021	0.03%
2018/11/07	0	0.00	12	26.30	26.50	-12	21,897	-0.05%
2018/11/06	5	26.05	0	0.00	26.25	5	21,965	0.02%
2018/11/02	2	26.10	1	26.15	26.25	1	22,698	0.00%
2018/11/01	1	25.75	0	0.00	25.85	1	23,139	0.00%
2018/10/31	1	25.80	1	25.90	26.15	0	23,353	0.00%
2018/10/30	1	25.30	2	25.25	25.45	-1	23,252	0.00%
2018/10/29	15	25.17	5	25.15	25.30	10	23,454	0.04%
2018/10/26	17	25.36	4	25.44	25.35	13	23,616	0.06%
2018/10/25	5	25.53	5	25.60	25.55	0	23,399	0.00%
2018/10/24	8	25.61	1	25.80	26.00	7	23,376	0.03%
2018/10/23	3	26.00	5	26.05	26.20	-2	23,147	-0.01%
2018/10/22	5	26.10	0	0.00	26.15	5	23,096	0.02%
2018/10/19	0	0.00	4	26.20	26.25	-4	23,034	-0.02%
2018/10/18	2	26.35	0	0.00	26.35	2	22,901	0.01%
2018/10/17	4	26.50	0	0.00	26.65	4	22,826	0.02%
2018/10/16	2	26.55	0	0.00	26.60	2	22,691	0.01%
2018/10/12	5	26.56	1	26.90	27.00	4	22,004	0.02%
2018/10/11	13	26.46	3	26.88	26.50	10	21,453	0.05%
2018/10/09	0	0.00	76	27.62	27.55	-76	20,649	-0.37%
2018/10/08	1	26.75	2	27.10	27.00	-1	20,075	0.00%
2018/10/05	7	26.74	0	0.00	26.80	7	19,678	0.04%
2018/10/04	0	0.00	1	27.20	27.30	-1	19,341	-0.01%
2018/10/03	1	27.10	0	0.00	27.10	1	18,905	0.01%
2018/10/02	1	27.10	1	27.15	27.15	0	18,896	0.00%
2018/10/01	3	27.58	4	27.65	27.50	-1	18,653	-0.01%
2018/09/27	1	27.20	150	27.20	27.30	-149	18,201	-0.82%	大賣/鉅額交易
2018/09/26	0	0.00	14	27.23	27.30	-14	17,944	-0.08%
2018/09/21	12	27.10	0	0.00	27.15	12	17,691	0.07%
2018/09/20	2	27.03	1	27.00	27.00	1	17,642	0.01%
2018/09/19	2	26.90	12	26.90	27.00	-10	17,714	-0.06%
2018/09/18	2	26.55	3	26.67	26.80	-1	17,619	-0.01%
2018/09/17	0	0.00	13	26.18	26.40	-13	17,314	-0.08%
2018/09/10	1	25.75	0	0.00	25.80	1	17,745	0.01%
2018/09/06	0	0.00	10	25.78	25.90	-10	18,201	-0.05%
2018/09/05	3	25.72	0	0.00	25.70	3	18,304	0.02%
2018/09/03	0.1	25.80	0	0.00	25.75	0.1	18,749	0.00%
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	1	25.85	0	0.00	25.85	1	19,301	0.01%
2018/08/28	1	25.90	0	0.00	25.90	1	19,401	0.01%
2018/08/27	1	25.85	0	0.00	25.80	1	19,541	0.01%
2018/08/24	3	25.97	0.3	26.00	26.00	2.7	19,728	0.01%
2018/08/22	2.3	25.96	0	0.00	25.95	2.3	21,190	0.01%
2018/08/21	10	25.70	0	0.00	25.85	10	21,207	0.05%
2018/08/20	2	25.55	0	0.00	25.50	2	21,235	0.01%
2018/08/17	1	25.65	0	0.00	25.55	1	21,188	0.00%
2018/08/16	5	25.37	0	0.00	25.35	5	21,212	0.02%
2018/08/15	7	25.69	2	25.75	25.60	5	20,984	0.02%
2018/08/13	8	26.23	0	0.00	26.15	8	20,934	0.04%
2018/08/10	3	26.15	0	0.00	26.35	3	20,884	0.01%
2018/08/09	41	26.09	5	26.25	26.05	36	20,807	0.17%
2018/08/08	2	27.40	0	0.00	27.35	2	20,242	0.01%
2018/08/07	1	27.30	1	27.30	27.30	0	19,791	0.00%
2018/07/30	10	27.25	0	0.00	27.25	10	18,311	0.05%
2018/07/26	0	0.00	1	27.30	27.35	-1	18,172	-0.01%
2018/07/25	2	27.10	0	0.00	27.20	2	18,263	0.01%
2018/07/23	0	0.00	1	27.05	26.95	-1	18,223	-0.01%
2018/07/19	1	27.05	0	0.00	26.85	1	18,344	0.01%
2018/07/18	0	27.00	0	0.00	27.00	0	18,634	0.00%
2018/07/17	0.3	26.95	0	0.00	26.95	0.3	18,668	0.00%
2018/07/16	0	0.00	1	27.10	26.80	-1	18,590	-0.01%
2018/07/06	1	26.20	0	0.00	26.45	1	18,784	0.01%
2018/07/05	5	26.55	0	0.00	26.50	5	18,587	0.03%
2018/07/04	0	26.50	0	0.00	26.50	0	18,733	0.00%
2018/07/02	6	26.55	0	0.00	26.50	6	18,808	0.03%
2018/06/29	0	0.00	5	26.65	26.90	-5	18,714	-0.03%
2018/06/28	6	26.43	0	0.00	26.30	6	18,358	0.03%
2018/06/27	0	0.00	5	26.67	26.65	-5	18,019	-0.03%
2018/06/21	0.3	26.60	0	0.00	26.60	0.3	17,745	0.00%
2018/06/20	1	26.40	0	0.00	26.60	1	17,816	0.01%
2018/06/19	5	26.45	0	0.00	26.35	5	17,676	0.03%
2018/06/15	2	26.55	0	0.00	26.75	2	17,378	0.01%
2018/06/14	2	26.68	6	26.65	26.60	-4	17,050	-0.02%
2018/06/12	2	26.73	0	0.00	26.75	2	16,992	0.01%
2018/06/11	2	26.88	0	0.00	26.95	2	16,674	0.01%
2018/06/08	1	27.00	0	0.00	27.10	1	16,438	0.01%
2018/06/07	0	0.00	5	27.35	27.35	-5	16,439	-0.03%
2018/06/05	0	0.00	2	27.33	27.35	-2	16,212	-0.01%
2018/06/01	0	0.00	2	26.70	26.70	-2	16,023	-0.01%
2018/05/31	6	26.28	0	0.00	26.25	6	15,814	0.04%
2018/05/30	17	26.25	0	0.00	26.35	17	14,888	0.11%
2018/05/29	5	26.95	0	0.00	26.90	5	14,413	0.03%
2018/05/28	41	27.07	1.3	27.04	27.15	39.7	14,386	0.28%
2018/05/25	0	0.00	3	27.00	26.85	-3	14,436	-0.02%
2018/05/24	0	0.00	1	27.00	27.05	-1	14,362	-0.01%
2018/05/22	1	26.80	0	0.00	26.80	1	14,404	0.01%
2018/05/21	0	0.00	11	26.90	27.00	-11	14,468	-0.08%
2018/05/18	0	0.00	3	26.68	26.70	-3	14,358	-0.02%
2018/05/17	0	0.00	2	26.60	26.45	-2	14,343	-0.01%
2018/05/16	10	26.43	0	0.00	26.45	10	14,222	0.07%
2018/05/15	5	26.45	0	0.00	26.30	5	14,371	0.03%
2018/05/14	0	0.00	1	26.60	26.50	-1	14,728	-0.01%
2018/05/11	0	0.00	6	26.33	26.40	-6	14,747	-0.04%
2018/05/08	0	0.00	5	26.20	26.20	-5	14,534	-0.03%
2018/05/07	0	0.00	30	26.10	26.00	-30	14,407	-0.21%
2018/05/02	0	0.00	157	26.20	26.25	-157	14,358	-1.09%	大賣/鉅額交易
2018/04/30	0	0.00	2	26.23	26.25	-2	14,330	-0.01%
2018/04/27	0	0.00	2	25.95	26.00	-2	14,363	-0.01%
2018/04/26	4	25.88	6	25.98	25.95	-2	14,441	-0.01%
2018/04/25	0	0.00	17	25.78	26.00	-17	14,759	-0.12%
2018/04/24	0	0.00	5	25.94	25.90	-5	15,016	-0.03%
2018/04/23	0	0.00	2	25.80	25.80	-2	14,880	-0.01%
2018/04/20	0	0.00	15	25.65	25.70	-15	15,072	-0.10%
2018/04/19	0	0.00	12	25.59	25.75	-12	15,333	-0.08%
2018/04/18	22	25.23	0	0.00	25.20	22	15,220	0.14%
2018/04/17	3	25.35	0	0.00	25.35	3	15,217	0.02%
2018/04/12	0	0.00	7.7	25.61	25.65	-7.7	15,740	-0.05%
2018/03/28	1	25.10	0	0.00	25.05	1	15,312	0.01%
2018/03/26	2	25.10	6	25.10	25.15	-4	15,074	-0.03%
2018/03/23	0	0.00	3	25.10	25.20	-3	15,063	-0.02%
2018/03/22	0	0.00	0	25.40	25.40	0	15,035	0.00%
2018/03/21	4	25.30	0	0.00	25.35	4	14,895	0.03%
2018/03/20	2	25.30	0	0.00	25.35	2	15,086	0.01%
2018/03/16	0	0.00	5	25.50	25.50	-5	15,091	-0.03%
2018/03/15	5	25.10	0	0.00	25.10	5	14,898	0.03%
2018/03/14	154	25.31	0	0.00	25.30	154	14,896	1.03%	大買/鉅額交易
2018/03/13	0	0.00	6	25.39	25.65	-6	14,951	-0.04%
2018/03/12	0	0.00	72	25.26	25.45	-72	14,878	-0.48%
2018/03/07	1	24.80	0	0.00	24.50	1	14,924	0.01%
2018/03/05	2	24.80	0	0.00	24.75	2	15,176	0.01%
2018/03/02	0	0.00	10	25.00	24.95	-10	15,230	-0.07%
2018/03/01	10	24.63	0.1	25.10	25.10	9.9	15,275	0.07%
2018/02/27	1	24.95	0	0.00	24.95	1	15,200	0.01%
2018/02/26	1	25.00	2	25.20	25.00	-1	15,119	-0.01%
2018/02/23	0	0.00	10	24.95	25.00	-10	15,098	-0.07%
2018/02/22	5	24.47	15	24.50	24.75	-10	15,186	-0.07%
2018/02/09	7	23.89	20	23.90	23.95	-13	14,961	-0.09%
2018/02/06	8	24.34	11	23.99	24.00	-3	14,471	-0.02%
2018/02/05	5	25.00	0	0.00	25.00	5	13,932	0.04%
2018/01/31	5	25.20	13	25.20	25.30	-8	13,708	-0.06%
2018/01/19	31	25.35	0	0.00	25.55	31	13,456	0.23%
2018/01/18	0	0.00	2	25.70	25.80	-2	13,177	-0.02%
2018/01/16	0	0.00	9	25.96	25.85	-9	12,568	-0.07%
2018/01/11	0	0.00	1	25.40	25.40	-1	11,784	-0.01%
2018/01/10	0	0.00	2	25.35	25.35	-2	11,800	-0.02%
2018/01/08	0	0.00	40	24.99	25.15	-40	11,383	-0.35%
2018/01/05	1	24.75	1	24.70	24.90	0	11,178	0.00%
2018/01/03	0	0.00	202	24.25	24.50	-202	11,122	-1.82%	大賣/鉅額交易
2018/01/02	2	24.15	655	24.20	24.20	-653	10,905	-5.99%	大賣/鉅額交易