兆豐金 (2886)-新光-高雄券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
38.70
漲跌
▼0.50
漲幅
-1.28%
成交量
44,741張
產業
上市金融類股▼1.67%
2980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－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	21.5	38.57	4	38.78	38.70	17.5	16,021	0.11%
2024/04/18	4.3	39.02	1.1	39.20	39.20	3.2	15,430	0.02%
2024/04/17	8.3	39.05	0	0.00	39.00	8.3	15,116	0.05%
2024/04/16	61.2	39.28	7	39.62	39.10	54.3	14,986	0.36%
2024/04/15	6.1	39.82	2.6	39.94	39.80	3.5	14,717	0.02%
2024/04/12	2.1	39.96	1	40.00	39.95	1.1	14,705	0.01%
2024/04/11	4.1	40.10	4.4	40.14	40.15	-0.4	14,626	0.00%
2024/04/10	0.7	40.42	5.3	40.44	40.50	-4.6	14,593	-0.03%
2024/04/09	8	40.25	2.6	40.28	40.40	5.4	14,693	0.04%
2024/04/08	1.2	39.79	2.4	39.99	40.00	-1.2	14,704	-0.01%
2024/04/03	15.6	39.87	2.7	40.01	39.75	12.9	14,680	0.09%
2024/04/02	11.7	40.32	0.7	40.34	40.30	11	14,540	0.08%
2024/04/01	1.4	40.64	9.4	40.80	40.65	-8	14,572	-0.05%
2024/03/29	7	40.52	5	40.57	40.55	2	14,511	0.01%
2024/03/28	1.1	40.16	1.7	40.26	40.25	-0.6	14,565	0.00%
2024/03/27	0.1	40.50	0.4	40.46	40.50	-0.3	14,727	0.00%
2024/03/26	0.3	40.25	33.5	40.47	40.55	-33.2	15,005	-0.22%
2024/03/25	1	39.90	7	40.02	40.00	-6	15,195	-0.04%
2024/03/22	10.1	40.14	0.1	40.09	40.10	9.9	15,405	0.06%
2024/03/21	1	40.35	26.7	40.44	40.60	-25.7	15,569	-0.16%
2024/03/20	54	40.16	10.5	40.33	40.15	43.5	15,648	0.28%
2024/03/19	2.2	40.39	4.6	40.27	40.20	-2.4	15,610	-0.02%
2024/03/18	5.1	40.46	8.1	40.62	40.60	-2.9	15,526	-0.02%
2024/03/15	8.6	40.41	28.8	40.68	40.90	-20.2	15,449	-0.13%
2024/03/14	18.2	40.75	31.5	40.66	40.90	-13.3	15,200	-0.09%
2024/03/13	5.1	39.93	89.8	40.21	40.40	-84.7	15,074	-0.56%
2024/03/12	0.1	39.75	4.1	39.95	39.95	-4	14,927	-0.03%
2024/03/11	2.8	39.85	4.4	39.97	39.80	-1.6	14,916	-0.01%
2024/03/08	0.8	39.62	72.7	39.76	39.90	-71.8	14,852	-0.48%
2024/03/07	1	39.40	18.4	39.48	39.30	-17.4	14,753	-0.12%
2024/03/06	0.1	39.23	39.9	39.39	39.40	-39.8	14,805	-0.27%
2024/03/05	2	38.85	23.5	39.07	39.05	-21.5	15,071	-0.14%
2024/03/04	4.9	38.73	10.4	38.77	38.80	-5.5	15,081	-0.04%
2024/03/01	2	38.67	3	38.73	38.55	-1	15,193	-0.01%
2024/02/29	2.5	38.56	14.6	38.66	38.70	-12.1	15,352	-0.08%
2024/02/27	1.4	38.16	1	38.30	38.20	0.4	15,108	0.00%
2024/02/26	3	38.19	0.6	38.30	38.15	2.4	15,073	0.02%
2024/02/23	2.7	38.39	210.1	38.35	38.30	-207.4	15,106	-1.37%	大賣/鉅額交易
2024/02/22	1.3	38.53	21.1	38.48	38.55	-19.8	15,450	-0.13%
2024/02/21	4.5	38.37	8.5	38.42	38.35	-4	15,496	-0.03%
2024/02/20	11	38.39	22	38.59	38.60	-11	15,621	-0.07%
2024/02/19	10.6	38.25	18	38.28	38.40	-7.4	15,715	-0.05%
2024/02/16	2.4	37.93	16.3	37.96	37.90	-14	15,935	-0.09%
2024/02/15	203.2	37.90	12.7	37.89	37.80	190.5	15,919	1.20%	大買/鉅額交易
2024/02/05	24.9	37.71	0	0.00	37.60	24.9	15,773	0.16%
2024/02/02	1.9	37.78	7	37.89	37.90	-5.1	15,618	-0.03%
2024/02/01	2.7	37.69	6.1	37.75	37.90	-3.4	15,619	-0.02%
2024/01/31	38.8	37.63	13.8	37.62	37.65	25	15,520	0.16%
2024/01/30	17.6	37.94	0	0.00	37.90	17.6	15,321	0.11%
2024/01/29	9.3	38.35	9	38.47	38.35	0.3	15,388	0.00%
2024/01/26	5.1	38.25	12.1	38.08	38.35	-7	15,517	-0.04%
2024/01/25	7.2	37.81	6	37.95	37.80	1.2	15,589	0.01%
2024/01/24	3.2	37.89	0	38.00	37.85	3.2	15,625	0.02%
2024/01/23	14.5	37.91	2	38.00	37.85	12.4	15,667	0.08%
2024/01/22	3.1	37.99	4	38.14	38.10	-0.9	15,724	-0.01%
2024/01/19	6.4	37.72	3.1	37.80	37.90	3.3	15,657	0.02%
2024/01/18	9.8	37.47	0.1	37.62	37.80	9.7	15,700	0.06%
2024/01/17	55.5	37.88	21.1	37.44	37.30	34.5	15,688	0.22%
2024/01/16	3.7	38.58	0	0.00	38.60	3.7	15,125	0.02%
2024/01/15	0	39.27	1	39.25	38.90	-1	15,031	-0.01%
2024/01/12	13	38.87	13	39.06	39.05	0	15,260	0.00%
2024/01/11	3	39.30	0	39.30	39.20	3	15,369	0.02%
2024/01/10	2.3	39.07	1.1	39.45	39.35	1.2	15,431	0.01%
2024/01/09	0.1	39.35	5.5	39.47	39.45	-5.5	15,441	-0.04%
2024/01/08	0.8	39.35	25.1	39.43	39.45	-24.2	15,490	-0.16%
2024/01/05	0	0.00	3	38.95	38.95	-3	15,419	-0.02%
2024/01/04	0.4	38.90	2	39.00	38.75	-1.6	15,640	-0.01%
2024/01/03	15.5	38.75	0.2	38.90	38.65	15.3	16,112	0.09%
2024/01/02	2.4	39.10	6.3	39.23	39.30	-3.9	16,065	-0.02%
2023/12/29	3.3	39.07	1.1	39.19	39.20	2.2	16,218	0.01%
2023/12/28	5	39.00	1	39.19	39.20	4	16,447	0.02%
2023/12/27	15.4	38.80	5	39.00	39.00	10.4	16,501	0.06%
2023/12/26	8	38.75	41.1	38.80	38.80	-33.1	16,510	-0.20%
2023/12/25	5.6	38.47	13.1	38.64	38.80	-7.5	16,545	-0.05%
2023/12/22	20.1	38.25	6.3	38.21	38.35	13.9	16,552	0.08%
2023/12/21	63.2	38.36	3	38.40	38.30	60.2	16,414	0.37%
2023/12/20	10.9	38.76	0	38.85	38.75	10.9	16,221	0.07%
2023/12/19	6	39.06	20	39.05	39.15	-14	15,937	-0.09%
2023/12/18	3.7	39.15	15	39.30	39.05	-11.3	15,851	-0.07%
2023/12/15	0.1	39.50	10.3	39.50	39.35	-10.2	15,632	-0.06%
2023/12/14	0.3	39.31	15.1	39.40	39.55	-14.7	15,426	-0.10%
2023/12/13	8.5	38.87	0.1	39.00	38.90	8.4	15,271	0.06%
2023/12/12	3.4	38.98	9.2	39.18	39.30	-5.8	15,627	-0.04%
2023/12/11	7.1	38.92	1	38.85	38.90	6.1	15,738	0.04%
2023/12/08	1	38.71	1.1	39.06	39.25	-0.1	15,673	0.00%
2023/12/07	5	39.09	2	39.45	39.00	3	15,646	0.02%
2023/12/06	0	0.00	10.1	39.30	39.50	-10.1	15,568	-0.06%
2023/12/05	8.1	38.80	0.1	39.00	38.95	8	15,451	0.05%
2023/12/04	4.8	38.87	8.2	38.94	39.00	-3.4	15,441	-0.02%
2023/12/01	37.5	38.78	1.3	38.74	38.65	36.2	15,390	0.24%
2023/11/30	1.1	39.35	12.7	39.27	39.50	-11.6	15,252	-0.08%
2023/11/29	2	39.45	2.2	39.40	39.15	-0.2	14,752	0.00%
2023/11/28	48	39.65	48.6	39.68	39.65	-0.6	14,596	0.00%
2023/11/27	20	39.55	24.1	40.04	39.50	-4.1	14,793	-0.03%
2023/11/24	2.2	39.50	3.5	39.62	39.50	-1.4	14,710	-0.01%
2023/11/22	1	39.80	5	39.78	39.85	-4	14,889	-0.03%
2023/11/21	3.1	39.55	53.3	39.76	39.85	-50.2	14,979	-0.33%
2023/11/20	3	39.13	9.1	39.12	39.20	-6.1	14,849	-0.04%
2023/11/17	4.1	39.32	50.2	39.48	39.20	-46.1	14,847	-0.31%
2023/11/16	0.6	39.00	11	39.11	39.20	-10.4	14,951	-0.07%
2023/11/15	0	38.65	12.3	38.72	38.90	-12.3	14,922	-0.08%
2023/11/14	1.2	38.41	0.3	38.47	38.55	0.9	14,816	0.01%
2023/11/13	1.4	38.39	10.9	38.34	38.50	-9.5	15,132	-0.06%
2023/11/10	1.3	38.51	2	38.43	38.40	-0.7	15,575	0.00%
2023/11/09	0.5	38.49	0.8	38.55	38.60	-0.3	15,772	0.00%
2023/11/08	0.8	38.60	2.2	38.55	38.60	-1.4	16,081	-0.01%
2023/11/07	0.3	38.43	6	38.53	38.60	-5.7	16,234	-0.03%
2023/11/06	2.1	38.40	13.3	38.52	38.55	-11.3	16,788	-0.07%
2023/11/03	1	37.80	24.6	38.08	38.25	-23.6	17,039	-0.14%
2023/11/02	2.1	37.20	17.2	37.46	37.80	-15.2	17,100	-0.09%
2023/11/01	9.9	36.62	0	36.90	36.65	9.9	17,099	0.06%
2023/10/31	0.2	36.69	5	36.70	36.70	-4.9	17,296	-0.03%
2023/10/30	23.7	36.48	10.2	36.41	36.55	13.6	17,622	0.08%
2023/10/27	8.3	36.85	4.8	36.93	36.95	3.5	17,666	0.02%
2023/10/26	6.5	36.31	3.1	36.56	36.40	3.5	17,770	0.02%
2023/10/25	11	36.93	3	37.15	36.85	8	17,731	0.05%
2023/10/24	33	37.03	30	37.20	37.25	3	17,783	0.02%
2023/10/23	23.4	37.10	23	37.12	37.10	0.4	17,845	0.00%
2023/10/20	28.1	37.36	18	37.59	37.50	10.1	17,753	0.06%
2023/10/19	15.3	38.24	8	38.39	38.35	7.3	17,724	0.04%
2023/10/18	1.1	38.60	3	38.75	38.85	-1.9	17,835	-0.01%
2023/10/17	4.6	38.58	1	38.50	38.75	3.6	18,022	0.02%
2023/10/16	3	38.55	6.7	38.56	38.80	-3.7	18,266	-0.02%
2023/10/13	7.2	38.36	49.5	38.44	38.50	-42.2	18,569	-0.23%
2023/10/12	1.5	38.75	18.5	38.66	38.95	-16.9	18,639	-0.09%
2023/10/11	11.3	38.30	34.3	38.17	38.50	-23.1	18,805	-0.12%
2023/10/06	0.1	37.50	26	37.50	37.50	-25.9	18,386	-0.14%
2023/10/05	3.1	37.28	3	37.38	37.50	0.1	18,464	0.00%
2023/10/04	14.9	36.98	0.1	36.95	36.85	14.8	18,375	0.08%
2023/10/03	0.1	37.77	6.5	37.68	37.65	-6.4	18,307	-0.03%
2023/10/02	6.9	37.48	5.2	37.47	37.60	1.7	18,383	0.01%
2023/09/28	12.1	37.60	0	0.00	37.70	12.1	18,603	0.06%
2023/09/27	17.6	37.60	2.1	37.53	37.70	15.5	18,683	0.08%
2023/09/26	0.2	37.85	1.4	37.79	37.85	-1.2	18,699	-0.01%
2023/09/25	2.6	37.82	5	37.96	38.00	-2.4	18,740	-0.01%
2023/09/22	2.1	37.79	9.2	37.56	37.80	-7.1	18,886	-0.04%
2023/09/21	9.8	37.38	22	37.41	37.40	-12.2	19,132	-0.06%
2023/09/20	2.2	37.81	7	37.79	37.85	-4.8	19,056	-0.03%
2023/09/19	5.1	37.90	31.1	37.89	37.80	-26	19,041	-0.14%
2023/09/18	2.8	37.76	6	37.85	37.85	-3.2	19,458	-0.02%
2023/09/15	1.6	37.45	9.1	37.51	37.55	-7.5	19,904	-0.04%
2023/09/14	1.1	37.16	26.3	37.13	37.50	-25.2	20,118	-0.13%
2023/09/13	1.5	36.52	25	36.59	36.60	-23.5	20,615	-0.11%
2023/09/12	2.2	36.25	0.2	36.38	36.55	2	21,369	0.01%
2023/09/11	0.4	36.13	6.1	36.22	36.20	-5.7	21,421	-0.03%
2023/09/08	8.7	35.94	0	35.85	36.10	8.7	21,446	0.04%
2023/09/07	2.7	35.65	56	35.77	35.85	-53.3	21,518	-0.25%
2023/09/06	18.6	35.77	6.1	35.88	35.55	12.6	21,561	0.06%
2023/09/05	2.5	36.07	0.1	36.23	36.00	2.4	21,536	0.01%
2023/09/04	1	36.17	0.1	36.15	36.20	0.9	21,582	0.00%
2023/09/01	1.6	36.04	2.5	36.07	36.00	-0.9	21,781	0.00%
2023/08/31	25.3	35.99	0.1	36.15	35.90	25.2	21,912	0.12%
2023/08/30	21.7	36.40	25	36.63	36.45	-3.3	21,926	-0.02%
2023/08/29	6.4	36.27	8	36.45	36.60	-1.6	22,085	-0.01%
2023/08/28	22.2	36.05	7.7	36.27	36.20	14.5	22,043	0.07%
2023/08/25	17.1	35.82	7.3	35.92	35.65	9.8	23,055	0.04%
2023/08/24	16.6	35.77	23	35.67	35.85	-6.4	23,169	-0.03%
2023/08/23	10.3	35.27	5	35.30	35.30	5.3	23,178	0.02%
2023/08/22	18.4	35.27	1	35.40	35.30	17.4	23,393	0.07%
2023/08/21	10.1	35.69	1	36.09	35.60	9.1	23,406	0.04%
2023/08/18	28.9	35.85	10.1	35.86	35.70	18.8	23,507	0.08%
2023/08/17	34.9	35.37	5	35.33	35.65	29.9	23,564	0.13%
2023/08/16	66.3	35.75	7.1	35.74	35.80	59.2	23,481	0.25%
2023/08/15	15.7	36.68	18	36.63	36.60	-2.3	23,258	-0.01%
2023/08/14	39.7	36.90	30.1	36.87	37.05	9.6	23,301	0.04%
2023/08/11	22	37.80	8.4	38.17	37.65	13.6	23,226	0.06%
2023/08/10	50	38.02	4	37.85	38.10	46	23,226	0.20%
2023/08/09	11	39.58	3.1	39.57	39.95	7.9	22,699	0.03%
2023/08/08	4.1	39.70	1	39.71	39.70	3.1	22,368	0.01%
2023/08/07	1.7	39.86	11.3	39.94	39.95	-9.5	22,204	-0.04%
2023/08/04	20.6	39.51	50.1	39.29	39.60	-29.6	22,156	-0.13%
2023/08/02	33	39.70	70.2	39.97	39.60	-37.1	22,017	-0.17%
2023/08/01	0	0.00	48.2	40.40	40.60	-48.2	21,645	-0.22%
2023/07/31	2.1	40.44	7.2	40.31	40.25	-5.2	21,455	-0.02%
2023/07/28	4.6	39.92	11.1	39.91	40.05	-6.5	21,395	-0.03%
2023/07/27	11.1	40.22	15.1	40.07	40.10	-3.9	21,291	-0.02%
2023/07/26	7	39.37	11.4	39.57	39.65	-4.4	21,117	-0.02%
2023/07/25	0	39.00	4	39.15	39.15	-4	21,019	-0.02%
2023/07/24	2.2	38.82	0.5	39.01	39.00	1.8	21,001	0.01%
2023/07/21	5.2	39.22	16.1	39.34	39.35	-11	20,838	-0.05%
2023/07/20	0.3	39.35	11.7	39.40	39.35	-11.5	20,622	-0.06%
2023/07/19	6.9	38.91	7	38.97	38.85	-0.1	20,258	0.00%
2023/07/18	4.2	38.93	35.9	39.11	39.30	-31.7	19,941	-0.16%
2023/07/17	1	38.95	7	38.91	38.90	-6	19,518	-0.03%
2023/07/14	2.2	38.70	49.3	38.53	38.90	-47.1	19,445	-0.24%
2023/07/13	1.7	38.11	2.3	38.14	38.10	-0.6	19,291	0.00%
2023/07/12	2.1	38.09	5.9	38.07	38.20	-3.8	19,212	-0.02%
2023/07/11	5.1	37.33	11.3	37.32	37.65	-6.2	19,165	-0.03%
2023/07/10	18.9	36.98	8.3	37.38	36.85	10.6	19,130	0.06%
2023/07/07	6.8	37.07	2.7	36.98	37.30	4.1	18,927	0.02%
2023/07/06	20.9	37.63	0.4	37.87	37.45	20.5	18,779	0.11%
2023/07/05	5.1	38.18	1.3	38.40	38.25	3.8	18,477	0.02%
2023/07/04	1.7	38.32	15.2	38.44	38.50	-13.5	18,339	-0.07%
2023/07/03	2	38.43	8.5	38.36	38.30	-6.5	18,344	-0.04%
2023/06/30	4.2	38.24	1.2	38.37	38.20	3	18,353	0.02%
2023/06/29	0.2	38.13	30.1	38.44	38.55	-30	18,106	-0.17%
2023/06/28	0.1	37.83	35.2	37.86	37.95	-35.1	17,841	-0.20%
2023/06/27	33.1	37.55	1.7	37.59	37.55	31.4	17,730	0.18%
2023/06/26	1	37.45	57.1	37.79	37.75	-56.1	17,674	-0.32%
2023/06/21	4.1	37.54	9.3	37.60	37.75	-5.3	17,161	-0.03%
2023/06/20	60	37.37	62.2	37.18	37.45	-2.2	16,697	-0.01%
2023/06/19	8.4	36.68	5.4	36.76	37.00	3	16,116	0.02%
2023/06/16	26.3	37.06	5.1	37.10	36.80	21.2	15,447	0.14%
2023/06/15	16.4	37.38	8.3	37.61	37.40	8.1	14,684	0.05%
2023/06/14	37.5	37.61	10.1	37.62	37.50	27.4	14,689	0.19%
2023/06/13	12.4	37.74	23.8	37.94	37.75	-11.4	14,804	-0.08%
2023/06/12	37.7	37.64	34.5	37.89	37.65	3.2	14,842	0.02%
2023/06/09	3.2	37.66	59.6	37.63	37.65	-56.5	14,902	-0.38%
2023/06/08	3.3	37.17	19.5	37.10	37.30	-16.2	14,936	-0.11%
2023/06/07	6.1	36.75	26.4	36.88	37.00	-20.3	14,963	-0.14%
2023/06/06	20.2	36.53	0.6	36.57	36.50	19.6	14,914	0.13%
2023/06/05	38.1	36.33	20.4	36.78	36.70	17.7	14,944	0.12%
2023/06/02	0.5	35.97	15.1	36.16	36.10	-14.6	14,646	-0.10%
2023/06/01	8.2	35.68	0	0.00	35.85	8.2	14,499	0.06%
2023/05/31	11.3	35.87	1.1	36.10	35.80	10.3	14,471	0.07%
2023/05/30	1	36.00	11.1	36.12	36.20	-10.1	13,547	-0.07%
2023/05/29	15.2	35.89	15.1	36.08	36.20	0.1	13,613	0.00%
2023/05/26	113.7	35.52	108.3	36.14	36.15	5.4	13,663	0.04%	大買/大賣/
2023/05/25	6.5	35.48	41.4	35.58	36.20	-35	13,443	-0.26%
2023/05/24	12.1	35.73	10.7	35.65	35.90	1.4	13,268	0.01%
2023/05/23	11	35.98	7.2	36.00	36.20	3.8	13,034	0.03%
2023/05/22	3	36.07	12.8	36.05	36.20	-9.8	12,883	-0.08%
2023/05/19	3	35.98	14.2	35.95	36.00	-11.2	12,639	-0.09%
2023/05/18	6	35.80	22.8	35.75	35.95	-16.8	12,805	-0.13%
2023/05/17	10.2	35.21	12	35.67	35.60	-1.8	12,683	-0.01%
2023/05/16	1.5	35.00	27	34.94	35.15	-25.5	12,549	-0.20%
2023/05/15	0.1	34.40	1	34.50	34.50	-0.9	12,561	-0.01%
2023/05/12	6.3	34.39	12.1	34.38	34.30	-5.8	12,592	-0.05%
2023/05/11	1.2	34.73	9.2	34.87	34.80	-8	12,485	-0.06%
2023/05/10	2.1	34.65	26.2	34.71	34.80	-24.1	12,598	-0.19%
2023/05/09	1.4	34.41	6.1	34.50	34.50	-4.7	12,570	-0.04%
2023/05/08	1	34.30	7.2	34.35	34.30	-6.2	12,549	-0.05%
2023/05/05	1	34.20	0.1	34.25	34.25	0.9	12,587	0.01%
2023/05/04	1.2	34.30	23.1	34.27	34.30	-21.9	12,849	-0.17%
2023/05/03	2.6	34.19	4.1	34.13	34.15	-1.4	12,946	-0.01%
2023/05/02	3.4	33.99	0	34.05	34.10	3.4	13,197	0.03%
2023/04/28	1.1	33.99	17.2	34.00	34.05	-16.1	13,735	-0.12%
2023/04/27	11.6	33.79	0	0.00	33.85	11.6	13,802	0.08%
2023/04/26	2.1	33.83	0	33.92	34.00	2.1	13,872	0.01%
2023/04/25	5.1	33.90	0.2	34.15	33.90	4.9	13,859	0.04%
2023/04/24	2.3	33.98	3	33.97	34.10	-0.6	13,867	0.00%
2023/04/21	1.1	33.95	2	34.00	34.05	-1	13,960	-0.01%
2023/04/20	10.5	33.85	15	33.85	33.90	-4.5	14,036	-0.03%
2023/04/19	5.5	34.08	9	34.20	34.05	-3.5	14,263	-0.02%
2023/04/18	16.3	34.07	51.6	34.15	34.20	-35.3	14,198	-0.25%
2023/04/17	3.1	33.40	2	33.40	33.45	1.1	14,151	0.01%
2023/04/14	10.2	33.20	4.1	33.25	33.45	6.2	14,201	0.04%
2023/04/13	15.2	33.28	14.1	33.29	33.30	1.1	14,120	0.01%
2023/04/12	4.1	33.07	0.2	33.20	33.15	3.9	14,095	0.03%
2023/04/11	9.1	33.00	33.1	33.10	33.15	-24	14,175	-0.17%
2023/04/10	0.2	33.11	2.4	33.07	33.00	-2.2	14,129	-0.02%
2023/04/07	5.4	32.88	0	0.00	32.80	5.4	14,130	0.04%
2023/04/06	0.5	33.10	3	33.02	33.00	-2.5	14,133	-0.02%
2023/03/31	1.1	32.81	0.9	32.85	33.00	0.1	14,047	0.00%
2023/03/30	6.4	32.73	8.5	32.69	32.70	-2.1	13,920	-0.02%
2023/03/29	4.1	32.84	0	0.00	32.80	4.1	13,958	0.03%
2023/03/28	7.6	32.95	14.4	33.02	32.85	-6.8	14,078	-0.05%
2023/03/27	6.2	32.92	5.1	33.03	33.05	1.1	14,139	0.01%
2023/03/24	3.2	32.99	29.5	33.13	33.10	-26.3	14,325	-0.18%
2023/03/23	2.7	32.88	36.2	32.95	33.15	-33.4	14,387	-0.23%
2023/03/22	7.6	32.66	14.1	32.68	32.70	-6.5	14,542	-0.05%
2023/03/21	4.1	32.41	8	32.36	32.20	-3.9	14,762	-0.03%
2023/03/20	2.7	31.99	16.5	31.95	32.00	-13.8	14,798	-0.09%
2023/03/17	12.8	31.87	24	31.85	31.75	-11.2	14,817	-0.08%
2023/03/16	30.8	31.65	6.1	31.58	31.65	24.7	14,785	0.17%
2023/03/15	11.8	32.17	0	32.30	32.00	11.8	14,750	0.08%
2023/03/14	24.9	32.17	3	32.30	32.10	21.9	14,753	0.15%
2023/03/13	10.3	32.49	6	32.53	32.55	4.3	14,625	0.03%
2023/03/10	32.6	32.65	0.5	32.76	32.65	32.1	14,645	0.22%
2023/03/09	15	33.08	3	33.02	32.95	12	14,749	0.08%
2023/03/08	4.2	33.31	11	33.45	33.30	-6.8	15,331	-0.04%
2023/03/07	5	33.06	3	33.02	33.15	2	15,349	0.01%
2023/03/06	28.5	32.98	8.3	32.93	32.95	20.1	15,488	0.13%
2023/03/03	13.9	32.87	36.8	32.99	32.80	-22.9	15,532	-0.15%
2023/03/02	37.3	33.05	0.1	33.15	32.95	37.2	15,707	0.24%
2023/03/01	17.4	32.76	11.1	33.26	33.70	6.3	15,720	0.04%
2023/02/24	61.1	33.36	3	33.28	33.30	58.1	15,527	0.37%
2023/02/23	3.1	33.77	2.4	33.76	33.65	0.8	15,376	0.01%
2023/02/22	4.3	33.51	8	33.54	33.80	-3.7	15,585	-0.02%
2023/02/21	9.3	33.71	14.1	33.74	33.65	-4.9	15,604	-0.03%
2023/02/20	35.1	33.58	41.1	33.90	34.05	-6	15,875	-0.04%
2023/02/17	5.2	33.42	5.1	33.44	33.50	0.1	16,016	0.00%
2023/02/16	3.1	33.52	9.4	33.72	33.40	-6.3	16,297	-0.04%
2023/02/15	6	33.36	6.4	33.40	33.40	-0.4	16,273	0.00%
2023/02/14	2.3	33.33	39.3	33.53	33.55	-37	16,268	-0.23%
2023/02/13	10.2	33.13	55.3	33.02	33.30	-45.1	16,281	-0.28%
2023/02/10	9.4	32.52	12.6	32.55	32.60	-3.2	16,211	-0.02%
2023/02/09	3.1	32.07	2.3	32.06	32.10	0.8	16,282	0.00%
2023/02/08	6.2	32.11	3	32.10	32.15	3.2	16,434	0.02%
2023/02/07	5.1	32.23	2.2	32.21	32.25	2.9	16,442	0.02%
2023/02/06	10.5	32.32	0	0.00	32.10	10.5	16,602	0.06%
2023/02/03	14.6	32.50	0	0.00	32.45	14.6	16,761	0.09%
2023/02/02	27.2	32.46	6.3	32.65	32.85	20.9	16,812	0.12%
2023/02/01	9.8	32.02	9	32.32	32.60	0.8	16,658	0.00%
2023/01/31	27.6	32.24	1.1	32.34	31.95	26.5	16,717	0.16%
2023/01/30	25.2	32.25	62.6	32.60	32.60	-37.4	16,634	-0.23%
2023/01/17	2.4	31.93	13.4	31.97	32.00	-11.1	16,306	-0.07%
2023/01/16	4.3	31.94	3.5	31.99	32.00	0.8	16,381	0.00%
2023/01/13	1	31.65	1	31.70	31.65	0	16,508	0.00%
2023/01/12	4.1	31.45	0	31.55	31.45	4.1	16,953	0.02%
2023/01/11	14.3	31.51	4.1	31.60	31.45	10.2	17,110	0.06%
2023/01/10	17.3	31.52	8	31.62	31.75	9.3	17,218	0.05%
2023/01/09	2.1	31.55	59.5	31.51	31.70	-57.4	17,325	-0.33%
2023/01/06	1	31.05	7.1	31.07	30.95	-6.1	17,451	-0.03%
2023/01/05	0	30.90	18.1	30.87	31.10	-18.1	17,784	-0.10%
2023/01/04	5.5	30.37	0	0.00	30.40	5.5	17,687	0.03%
2023/01/03	10.2	30.13	0	0.00	30.50	10.2	17,997	0.06%
2022/12/30	3.2	30.31	2	30.50	30.35	1.2	18,034	0.01%
2022/12/29	27.2	30.26	63	30.15	30.25	-35.8	18,080	-0.20%
2022/12/28	3.3	30.51	4	30.55	30.50	-0.7	18,140	0.00%
2022/12/27	2	30.68	0	0.00	30.65	2	18,372	0.01%
2022/12/26	2.2	30.49	0.3	30.60	30.70	1.9	18,666	0.01%
2022/12/23	3.4	30.48	1.5	30.50	30.55	1.9	19,127	0.01%
2022/12/22	0.1	30.80	18	30.75	30.85	-17.9	19,547	-0.09%
2022/12/21	0.2	30.63	6	30.50	30.50	-5.8	20,038	-0.03%
2022/12/20	26.4	30.47	24.8	30.44	30.65	1.6	20,406	0.01%
2022/12/19	25.5	30.58	0	30.75	30.65	25.5	20,429	0.12%
2022/12/16	27.4	30.81	4	30.90	30.80	23.4	20,388	0.11%
2022/12/15	17.2	31.10	6	30.93	31.15	11.2	20,411	0.05%
2022/12/14	2.2	31.13	20.1	31.26	31.20	-17.8	20,514	-0.09%
2022/12/13	30.9	30.82	3	30.80	30.80	27.9	20,352	0.14%
2022/12/12	16.2	30.93	10	31.05	31.15	6.2	20,133	0.03%
2022/12/09	10.3	31.09	2	31.15	31.15	8.3	20,470	0.04%
2022/12/08	9.4	30.87	0	0.00	31.10	9.4	20,527	0.05%
2022/12/07	3.1	30.94	3	30.93	30.95	0.1	20,524	0.00%
2022/12/06	27.8	30.98	33.1	30.90	30.95	-5.3	20,487	-0.03%
2022/12/05	1.4	31.18	1	31.20	31.05	0.4	20,419	0.00%
2022/12/02	53.9	31.16	1	31.10	31.10	52.9	20,398	0.26%
2022/12/01	15.6	31.66	2.3	31.96	31.55	13.3	20,356	0.07%
2022/11/30	3.1	31.54	3.1	31.87	32.00	0.1	20,110	0.00%
2022/11/29	5.3	31.17	15	31.35	31.50	-9.7	19,455	-0.05%
2022/11/28	19.5	30.91	26.6	31.01	30.95	-7.1	19,341	-0.04%
2022/11/25	6	31.28	2.1	31.36	31.35	3.9	19,307	0.02%
2022/11/24	5	31.32	12.2	31.51	31.65	-7.2	19,324	-0.04%
2022/11/23	67.6	31.23	11	31.21	31.10	56.6	19,207	0.29%
2022/11/22	42.4	30.84	51.2	30.70	30.90	-8.8	19,133	-0.05%
2022/11/21	31	30.44	17	30.49	30.55	14	19,065	0.07%
2022/11/18	74.1	30.24	10	30.15	30.20	64.1	19,009	0.34%
2022/11/17	23.3	30.65	17	30.83	30.85	6.3	18,811	0.03%
2022/11/16	34.1	30.90	56	30.85	30.85	-21.9	18,830	-0.12%
2022/11/15	43.1	31.07	20	31.19	31.15	23	18,676	0.12%
2022/11/14	30.5	31.20	31.3	31.18	31.30	-0.8	18,526	0.00%
2022/11/11	14.6	30.45	77.2	30.90	30.85	-62.6	18,307	-0.34%
2022/11/10	6.2	30.09	6.1	30.15	30.00	0.1	18,057	0.00%
2022/11/09	29.7	30.41	52.6	30.60	30.50	-22.9	18,077	-0.13%
2022/11/08	4.5	30.25	9	30.27	30.40	-4.5	18,099	-0.02%
2022/11/07	6.2	29.85	10	29.90	30.20	-3.8	18,153	-0.02%
2022/11/04	20.2	28.99	20	28.90	29.55	0.2	18,558	0.00%
2022/11/03	26.8	29.13	7.1	29.31	29.10	19.7	19,100	0.10%
2022/11/02	22.8	29.47	7.8	29.59	29.35	15	19,330	0.08%
2022/11/01	27.3	29.79	0	0.00	29.75	27.3	19,212	0.14%
2022/10/31	4	30.15	7	30.14	29.90	-3	19,108	-0.02%
2022/10/28	55.1	29.75	33	29.99	29.80	22.1	19,148	0.12%
2022/10/27	34.2	29.91	2	30.30	29.70	32.2	19,203	0.17%
2022/10/26	28.2	29.90	29	30.23	30.15	-0.8	19,123	0.00%
2022/10/25	26.6	29.69	24	29.93	29.95	2.6	18,971	0.01%
2022/10/24	52.7	29.76	55.2	29.71	29.60	-2.5	18,984	-0.01%
2022/10/21	8.2	29.75	99	29.64	29.70	-90.8	18,949	-0.48%
2022/10/20	12.4	28.63	17	29.07	29.20	-4.6	18,830	-0.02%
2022/10/19	59	29.36	40	29.00	29.00	19	18,464	0.10%
2022/10/18	80.2	29.47	11	29.37	29.70	69.1	18,376	0.38%
2022/10/17	23.6	29.18	14	29.24	29.25	9.6	18,298	0.05%
2022/10/14	62.4	29.61	20	29.64	29.40	42.4	18,135	0.23%
2022/10/13	30.7	29.69	15	29.72	29.75	15.7	17,917	0.09%
2022/10/12	11.6	30.08	12.5	30.15	30.25	-0.9	17,555	-0.01%
2022/10/11	30	30.13	10.1	30.08	30.05	19.9	17,569	0.11%
2022/10/07	17	31.01	9	30.99	31.00	8	17,288	0.05%
2022/10/06	16.1	31.09	21	31.15	31.35	-4.9	17,249	-0.03%
2022/10/05	11.2	31.00	6	31.09	30.85	5.1	17,419	0.03%
2022/10/04	19.7	30.69	9.1	30.83	30.70	10.6	17,385	0.06%
2022/10/03	24.2	30.79	32.2	30.59	30.65	-8	17,214	-0.05%
2022/09/30	31.5	31.29	1	31.20	31.15	30.5	16,923	0.18%
2022/09/29	54.1	31.60	43.2	31.59	31.80	10.9	16,572	0.07%
2022/09/28	16.6	31.70	16.5	31.86	31.95	0.1	16,247	0.00%
2022/09/27	52.5	32.62	109.1	32.71	32.45	-56.5	15,819	-0.36%	大賣/
2022/09/26	20.5	33.43	4	33.41	33.35	16.5	15,591	0.11%
2022/09/23	1.2	33.80	2	33.98	33.90	-0.8	15,564	-0.01%
2022/09/22	9.2	33.74	14	33.60	33.65	-4.8	15,719	-0.03%
2022/09/21	3.7	34.34	0	0.00	34.25	3.7	15,675	0.02%
2022/09/20	0.2	34.65	11.1	34.61	34.45	-10.9	15,555	-0.07%
2022/09/19	6.9	34.52	5.1	34.64	34.45	1.8	15,640	0.01%
2022/09/16	37.5	34.40	2	34.35	34.50	35.5	15,802	0.22%
2022/09/15	12.7	34.56	3	34.62	34.55	9.7	15,945	0.06%
2022/09/14	13.7	34.75	3	34.82	34.75	10.7	16,493	0.07%
2022/09/13	126.4	35.12	1	35.05	35.05	125.4	17,128	0.73%	大買/鉅額交易
2022/09/12	0	0.00	68	35.48	35.55	-68	17,740	-0.38%
2022/09/08	4.1	34.93	0	0.00	35.00	4.1	18,634	0.02%
2022/09/07	19.5	34.93	1	35.05	34.95	18.5	18,810	0.10%
2022/09/06	2.3	35.35	5	35.31	35.35	-2.7	19,000	-0.01%
2022/09/05	2.2	34.96	1	35.25	35.30	1.2	19,127	0.01%
2022/09/02	62.2	35.10	51	35.00	35.00	11.2	19,485	0.06%
2022/09/01	66.2	35.15	1.1	35.35	35.15	65.2	19,537	0.33%
2022/08/31	1	35.40	35	35.69	35.90	-34	19,580	-0.17%
2022/08/30	36.1	35.31	2	35.35	35.45	34.1	19,466	0.18%
2022/08/29	2.1	35.24	1.3	35.63	35.50	0.8	19,511	0.00%
2022/08/26	6	35.80	5	35.83	35.85	1	19,708	0.01%
2022/08/25	1	35.50	3	35.40	35.55	-2	19,814	-0.01%
2022/08/24	3.2	35.17	1	35.10	35.10	2.2	19,915	0.01%
2022/08/23	22.6	35.42	0	0.00	35.20	22.6	20,507	0.11%
2022/08/22	6	35.78	4	35.93	35.80	2	20,648	0.01%
2022/08/19	6.3	35.78	3.1	35.90	35.80	3.2	20,714	0.02%
2022/08/18	27.1	35.95	2.1	35.95	36.05	25	20,785	0.12%
2022/08/17	22.3	35.69	0	0.00	35.75	22.3	20,909	0.11%
2022/08/16	1.1	35.81	1	35.90	35.80	0.1	20,895	0.00%
2022/08/15	13.1	35.60	0	0.00	35.60	13.1	21,009	0.06%
2022/08/12	27.6	35.71	1	36.00	35.70	26.6	21,088	0.13%
2022/08/11	23.6	35.78	12	36.00	35.80	11.6	21,153	0.05%
2022/08/10	20.1	37.07	57	37.13	37.20	-36.9	20,871	-0.18%
2022/08/09	4	36.30	28.7	36.54	36.90	-24.7	20,432	-0.12%
2022/08/08	4.2	35.88	1	35.95	36.00	3.2	20,328	0.02%
2022/08/05	4.2	35.92	2	35.98	35.85	2.2	20,596	0.01%
2022/08/04	0.3	35.74	7	35.76	35.65	-6.7	20,844	-0.03%
2022/08/03	2.3	35.52	8	35.63	35.60	-5.7	20,975	-0.03%
2022/08/02	5.2	35.29	10	35.55	35.70	-4.8	21,221	-0.02%
2022/08/01	0	35.58	1	35.55	35.55	-1	21,482	0.00%
2022/07/29	24.1	35.34	7.1	35.78	35.40	17	21,867	0.08%
2022/07/28	6.3	35.46	43.5	35.35	35.60	-37.2	22,055	-0.17%
2022/07/27	4.5	35.16	6	35.03	35.15	-1.5	22,041	-0.01%
2022/07/26	2.1	34.41	10	34.65	34.60	-7.9	22,016	-0.04%
2022/07/25	16.6	34.52	35	34.51	34.45	-18.4	22,072	-0.08%
2022/07/22	0.1	34.70	20.1	34.43	34.90	-20	22,258	-0.09%
2022/07/21	16	33.99	5	34.14	34.45	11	22,434	0.05%
2022/07/20	4.7	34.52	2	34.55	34.15	2.7	22,622	0.01%
2022/07/19	27	34.23	20.1	33.95	34.15	6.9	22,813	0.03%
2022/07/18	37.1	34.09	11	34.11	34.15	26.1	23,120	0.11%
2022/07/15	25.6	34.07	13	33.93	33.90	12.6	23,350	0.05%
2022/07/14	49.1	34.75	22	34.71	34.55	27.1	23,643	0.11%
2022/07/13	16.2	34.66	62	34.94	34.85	-45.9	23,883	-0.19%
2022/07/12	49.9	33.44	6.3	33.55	33.45	43.6	24,119	0.18%
2022/07/11	17.9	34.43	7	34.49	34.30	10.9	24,310	0.05%
2022/07/08	32.1	35.30	27.4	35.07	35.05	4.7	24,688	0.02%
2022/07/07	11.1	35.03	0	0.00	35.15	11.1	24,896	0.04%
2022/07/06	6	35.17	26	35.16	35.20	-20	24,949	-0.08%
2022/07/05	29.3	35.89	1	35.95	35.55	28.3	25,090	0.11%
2022/07/04	12.2	35.53	4	35.76	35.75	8.2	25,235	0.03%
2022/07/01	8.5	35.28	7.1	35.39	35.25	1.4	25,807	0.01%
2022/06/30	15.9	35.37	7	35.39	35.30	8.9	25,991	0.03%
2022/06/29	11.2	35.73	15.1	36.05	35.70	-3.8	26,007	-0.01%
2022/06/28	8	36.41	5	36.40	36.35	3	26,076	0.01%
2022/06/27	0.1	36.35	5	36.48	36.20	-4.9	26,224	-0.02%
2022/06/24	3.1	36.11	12	36.28	36.15	-8.9	26,116	-0.03%
2022/06/23	30.2	35.72	53	35.63	35.35	-22.9	26,141	-0.09%
2022/06/22	32.6	35.23	114.1	35.35	35.40	-81.5	25,980	-0.31%	大賣/
2022/06/21	3.1	35.54	28.5	35.60	35.60	-25.4	25,464	-0.10%
2022/06/20	12.2	35.12	11.8	35.39	34.60	0.4	25,138	0.00%
2022/06/17	36.5	35.40	31.3	35.45	35.30	5.2	24,571	0.02%
2022/06/16	19.6	36.29	23	36.22	36.15	-3.4	23,715	-0.01%
2022/06/15	70.3	36.27	37	36.33	36.20	33.3	23,985	0.14%
2022/06/14	7.6	36.59	7.3	36.58	36.90	0.4	24,039	0.00%
2022/06/13	17.5	36.02	421.2	35.81	36.50	-403.7	24,410	-1.65%	大賣/鉅額交易
2022/06/10	3.1	36.81	7	37.06	37.10	-3.9	24,131	-0.02%
2022/06/09	59.5	37.29	48	37.15	37.15	11.5	24,116	0.05%
2022/06/08	9.6	37.62	1.3	37.67	37.70	8.2	23,909	0.03%
2022/06/07	19	37.65	3	37.67	37.70	16	24,006	0.07%
2022/06/06	24.2	37.48	52	37.82	37.80	-27.8	23,969	-0.12%
2022/06/02	41	37.83	20	37.83	37.90	21	24,002	0.09%
2022/06/01	43.8	38.32	0	0.00	38.20	43.8	24,290	0.18%
2022/05/31	44.1	38.68	40	38.15	38.75	4.1	24,270	0.02%
2022/05/30	35	38.21	38	38.20	38.45	-3	23,672	-0.01%
2022/05/27	22.1	37.86	54.2	37.73	37.95	-32.1	23,513	-0.14%
2022/05/26	72	37.35	45	37.59	37.30	27	23,592	0.11%
2022/05/25	33	37.13	56	37.44	37.60	-23	23,940	-0.10%
2022/05/24	15.1	37.27	12.3	37.62	37.20	2.8	24,068	0.01%
2022/05/23	37.2	37.20	47	37.06	37.20	-9.8	24,135	-0.04%
2022/05/20	44.1	37.05	69	37.01	37.10	-24.9	24,334	-0.10%
2022/05/19	29.9	36.65	23	36.73	36.60	6.9	24,357	0.03%
2022/05/18	15	37.09	15.1	37.11	37.50	-0.1	24,200	0.00%
2022/05/17	61.6	36.47	42.3	36.42	36.45	19.3	24,032	0.08%
2022/05/16	19.9	36.48	16.2	36.83	36.90	3.7	23,972	0.02%
2022/05/13	35.2	36.77	19	36.97	36.95	16.2	23,752	0.07%
2022/05/12	27.7	37.33	30	36.93	37.00	-2.3	23,630	-0.01%
2022/05/11	5	38.06	1	38.20	38.35	4	23,358	0.02%
2022/05/10	14.7	38.06	31	37.91	38.20	-16.3	23,272	-0.07%
2022/05/09	28	38.27	20.3	38.13	38.00	7.8	23,158	0.03%
2022/05/06	22.7	39.01	31	39.01	39.35	-8.3	23,304	-0.04%
2022/05/05	39.5	40.17	64.2	39.83	39.85	-24.7	23,268	-0.11%
2022/05/04	11.3	40.79	3.5	40.93	40.85	7.8	22,935	0.03%
2022/05/03	12.6	40.97	3.5	41.04	40.85	9.2	23,115	0.04%
2022/04/29	11	41.29	20	41.64	41.60	-9	23,151	-0.04%
2022/04/28	33.1	40.94	9.3	41.05	41.00	23.7	23,189	0.10%
2022/04/27	20.3	41.69	3.1	41.79	41.60	17.2	22,990	0.07%
2022/04/26	9.1	41.85	16.4	41.91	41.95	-7.3	22,892	-0.03%
2022/04/25	17.1	41.30	9.1	41.61	41.55	8	22,814	0.04%
2022/04/22	23.1	41.29	17	41.24	41.55	6.1	22,680	0.03%
2022/04/21	52	41.09	21.4	40.91	41.00	30.6	22,660	0.13%
2022/04/20	12.1	41.22	17	41.44	41.75	-4.9	22,756	-0.02%
2022/04/19	21.3	41.71	31.2	41.48	41.50	-9.9	22,593	-0.04%
2022/04/18	31.9	41.75	13.6	41.72	41.90	18.3	22,623	0.08%
2022/04/15	26.5	42.94	34.1	43.05	42.85	-7.6	22,231	-0.03%
2022/04/14	40	43.51	17.2	43.33	43.10	22.8	22,188	0.10%
2022/04/13	1	44.51	18.1	44.68	44.95	-17.1	21,917	-0.08%
2022/04/12	7.4	44.41	159	44.54	44.45	-151.6	21,815	-0.69%	大賣/鉅額交易
2022/04/11	377.2	44.40	24	44.50	44.65	353.2	21,804	1.62%	大買/鉅額交易
2022/04/08	7.7	44.12	0	0.00	44.35	7.7	21,693	0.04%
2022/04/07	190.1	44.21	16.7	44.54	44.10	173.5	21,521	0.81%	大買/鉅額交易
2022/04/06	10.1	43.50	5	43.44	44.05	5.1	20,847	0.02%
2022/04/01	18	42.85	10.7	42.93	43.10	7.4	20,525	0.04%
2022/03/31	2.3	42.70	17.5	42.39	42.90	-15.2	20,361	-0.07%
2022/03/30	6	41.94	257	42.10	42.25	-251	20,140	-1.25%	大賣/鉅額交易
2022/03/29	41	42.10	573	42.05	42.00	-532	20,062	-2.65%	大賣/鉅額交易
2022/03/28	16.1	41.79	35.3	41.84	42.40	-19.2	20,106	-0.10%
2022/03/25	30.5	41.86	27	41.96	42.20	3.5	20,005	0.02%
2022/03/24	27.4	42.16	21.2	42.25	42.25	6.2	19,863	0.03%
2022/03/23	31.3	41.96	33.1	42.01	42.35	-1.8	20,104	-0.01%
2022/03/22	12.7	40.77	20.1	41.05	41.15	-7.4	19,934	-0.04%
2022/03/21	0.1	40.50	8.2	40.54	40.60	-8.1	19,757	-0.04%
2022/03/18	21.5	40.35	33.5	40.54	40.45	-12	19,688	-0.06%
2022/03/17	14	39.67	31.3	39.95	40.05	-17.4	19,291	-0.09%
2022/03/16	15.4	38.73	29.1	38.97	39.50	-13.7	19,042	-0.07%
2022/03/15	0.1	38.60	66.1	38.47	38.60	-66	18,592	-0.36%
2022/03/14	1.6	38.36	79	38.15	38.50	-77.4	18,718	-0.41%
2022/03/11	6.3	38.04	11	38.01	37.95	-4.7	18,809	-0.03%
2022/03/10	10.1	37.84	22	38.03	38.25	-11.9	18,971	-0.06%
2022/03/09	13.6	37.46	3	37.75	37.40	10.6	18,913	0.06%
2022/03/08	4.8	37.48	8	37.53	37.35	-3.2	18,855	-0.02%
2022/03/07	34.1	37.29	17	37.10	37.65	17.1	18,541	0.09%
2022/03/04	15.3	37.82	32.2	37.83	38.00	-16.9	18,838	-0.09%
2022/03/03	8	38.00	12	37.98	38.10	-4	18,849	-0.02%
2022/03/02	54	37.97	3	37.98	38.10	51	19,001	0.27%
2022/03/01	7.3	38.10	10	38.05	38.20	-2.7	18,897	-0.01%
2022/02/25	30.6	37.43	5	37.50	37.60	25.6	18,700	0.14%
2022/02/24	10.7	37.62	44.2	37.61	37.70	-33.5	18,282	-0.18%
2022/02/23	38.1	37.98	2.1	37.87	38.05	35.9	18,069	0.20%
2022/02/22	32.2	37.41	11	37.42	37.60	21.2	17,974	0.12%
2022/02/21	39.4	37.77	5.4	37.95	38.00	34	17,683	0.19%
2022/02/18	18.1	38.10	0	0.00	38.10	18.1	17,511	0.10%
2022/02/17	13.1	38.19	4.8	38.24	38.40	8.3	17,574	0.05%
2022/02/16	2.1	38.18	0.2	38.24	38.20	1.9	17,532	0.01%
2022/02/15	21.2	38.20	5.1	38.10	38.10	16.1	17,393	0.09%
2022/02/14	824	38.20	7	38.30	38.45	817	17,356	4.71%	大買/鉅額交易
2022/02/11	3.9	38.61	200	38.46	38.80	-196.1	17,366	-1.13%	大賣/鉅額交易
2022/02/10	234.6	38.26	22	38.43	38.70	212.6	17,302	1.23%	大買/鉅額交易
2022/02/09	16.4	38.78	6	38.86	38.80	10.4	17,119	0.06%
2022/02/08	4.3	38.62	14.1	38.79	38.95	-9.8	16,979	-0.06%
2022/02/07	3.1	37.41	30.6	37.47	38.00	-27.5	16,457	-0.17%
2022/01/26	35.5	36.95	3	36.92	36.95	32.5	16,120	0.20%
2022/01/25	12.3	36.43	0	0.00	36.90	12.3	16,116	0.08%
2022/01/24	15.7	36.54	18.4	36.71	36.90	-2.7	15,849	-0.02%
2022/01/21	15.6	36.57	42	36.65	36.85	-26.5	15,865	-0.17%
2022/01/20	2	36.93	6	36.96	36.95	-4	15,661	-0.03%
2022/01/19	9.3	36.96	1.2	37.00	37.00	8.1	15,589	0.05%
2022/01/18	6	37.21	7	37.21	37.25	-1	15,666	-0.01%
2022/01/17	25.3	37.01	9	37.03	37.05	16.3	15,532	0.10%
2022/01/14	38.5	37.25	2	37.53	37.45	36.5	15,445	0.24%
2022/01/13	7.2	37.32	17.2	37.52	37.85	-10	15,365	-0.07%
2022/01/12	8.5	36.88	6	36.94	37.00	2.5	14,982	0.02%
2022/01/11	2.4	36.54	17.9	36.72	37.00	-15.5	14,812	-0.10%
2022/01/10	4.4	36.03	3.1	36.01	36.15	1.3	14,715	0.01%
2022/01/07	25	36.23	18.9	36.26	36.20	6.1	14,676	0.04%
2022/01/06	0.1	35.85	13.5	35.79	36.00	-13.4	14,480	-0.09%
2022/01/05	4.3	35.39	11.3	35.42	35.55	-7	14,401	-0.05%
2022/01/04	5.4	35.40	2.4	35.45	35.55	3	14,513	0.02%
2022/01/03	18.6	35.34	3	35.30	35.35	15.6	14,429	0.11%
2021/12/30	4.8	35.56	0	35.65	35.55	4.8	14,371	0.03%
2021/12/29	10.2	35.55	10	35.61	35.60	0.2	14,475	0.00%
2021/12/28	2.2	35.49	0.2	35.55	35.60	2.1	14,534	0.01%
2021/12/27	2.3	35.37	3	35.49	35.60	-0.7	14,543	0.00%
2021/12/24	7.2	35.42	22.2	35.41	35.50	-14.9	14,759	-0.10%
2021/12/23	7.4	35.48	107	35.55	35.50	-99.6	14,804	-0.67%	大賣/
2021/12/22	5.2	35.64	8	35.64	35.65	-2.8	14,903	-0.02%
2021/12/21	37.2	35.88	12	35.88	35.75	25.2	14,792	0.17%
2021/12/20	21.2	35.69	11.8	35.96	36.00	9.4	14,718	0.06%
2021/12/17	31.1	35.56	10	35.67	35.90	21.1	14,516	0.15%
2021/12/16	4	35.45	27	35.41	35.60	-23	14,226	-0.16%
2021/12/15	9	35.16	8	35.25	35.20	1	14,286	0.01%
2021/12/14	9.3	35.15	3.5	35.26	35.40	5.7	14,568	0.04%
2021/12/13	1.6	35.54	0	0.00	35.50	1.6	14,534	0.01%
2021/12/10	2	35.33	10.1	35.43	35.65	-8.1	14,470	-0.06%
2021/12/09	108.1	35.20	7	35.14	35.30	101.1	14,411	0.70%	大買/鉅額交易
2021/12/08	7.1	35.16	15.2	35.12	35.20	-8.1	14,402	-0.06%
2021/12/07	3	34.70	30.1	34.72	35.10	-27.1	14,249	-0.19%
2021/12/06	0	0.00	7	34.45	34.60	-7	14,035	-0.05%
2021/12/03	2.2	34.11	0.1	34.20	34.15	2.1	13,963	0.01%
2021/12/02	7.1	33.92	3.4	33.96	34.25	3.7	13,859	0.03%
2021/12/01	24	33.92	8	34.06	34.15	16	13,857	0.12%
2021/11/30	17.5	33.72	1	34.20	34.20	16.5	14,025	0.12%
2021/11/29	10.4	33.85	6.2	33.87	33.90	4.2	13,373	0.03%
2021/11/26	80.3	34.03	4	34.13	33.90	76.3	13,316	0.57%
2021/11/25	9.3	34.13	0	0.00	34.50	9.3	13,369	0.07%
2021/11/24	4	34.23	11	34.40	34.35	-7	13,445	-0.05%
2021/11/23	13.1	34.05	10	34.13	34.10	3.1	13,526	0.02%
2021/11/22	13.4	34.25	21	34.22	34.15	-7.6	13,527	-0.06%
2021/11/19	37.4	34.46	1	34.65	34.65	36.3	13,484	0.27%
2021/11/18	7	34.55	12.2	34.63	34.70	-5.1	13,414	-0.04%
2021/11/17	19.1	34.17	9	34.20	34.20	10.1	13,571	0.07%
2021/11/16	1.1	33.95	14	34.04	34.20	-12.9	13,654	-0.09%
2021/11/15	9	33.87	7	33.93	33.95	2	13,736	0.01%
2021/11/12	12	33.75	16.2	33.88	33.90	-4.1	13,847	-0.03%
2021/11/11	17.2	33.81	2	33.90	33.80	15.2	14,108	0.11%
2021/11/10	5.2	33.68	51.1	33.64	34.00	-45.9	14,362	-0.32%
2021/11/09	2.3	33.50	4	33.53	33.70	-1.8	14,379	-0.01%
2021/11/08	2.1	33.58	1.1	33.56	33.60	1	15,869	0.01%
2021/11/05	4	33.40	8	33.55	33.70	-4	16,463	-0.02%
2021/11/04	0	33.38	5	33.40	33.45	-5	16,617	-0.03%
2021/11/03	0.1	33.38	7.1	33.34	33.40	-7.1	16,839	-0.04%
2021/11/02	4.1	33.30	5.1	33.31	33.30	-1	17,037	-0.01%
2021/11/01	3.1	33.26	0	0.00	33.30	3.1	17,036	0.02%
2021/10/29	13	33.18	2.6	33.39	33.40	10.4	17,140	0.06%
2021/10/28	21.2	33.33	2	33.35	33.40	19.2	17,210	0.11%
2021/10/27	4	33.34	1.2	33.36	33.35	2.8	17,331	0.02%
2021/10/26	3.6	33.32	29.3	33.37	33.45	-25.7	17,520	-0.15%
2021/10/25	0.1	33.05	4	33.05	33.10	-4	17,345	-0.02%
2021/10/22	2.1	32.81	6	33.01	33.05	-3.9	17,462	-0.02%
2021/10/21	1.2	32.91	2	32.95	32.95	-0.8	17,366	0.00%
2021/10/20	2	32.80	3	32.90	32.90	-1	17,206	-0.01%
2021/10/19	8.1	32.79	6.5	32.83	32.75	1.6	17,208	0.01%
2021/10/18	3.1	32.78	32.2	32.80	32.95	-29.1	17,240	-0.17%
2021/10/15	1	32.30	2.4	32.32	32.50	-1.4	17,178	-0.01%
2021/10/14	1.2	32.50	4.5	32.54	32.30	-3.3	17,136	-0.02%
2021/10/13	1	32.35	7	32.44	32.50	-6	17,222	-0.03%
2021/10/12	8	31.93	23.5	32.34	32.45	-15.5	17,261	-0.09%
2021/10/08	6	32.24	3	32.25	32.25	3	17,140	0.02%
2021/10/07	0.1	32.35	3.1	32.35	32.40	-3	17,250	-0.02%
2021/10/06	7.1	31.97	1	32.15	32.25	6.1	17,271	0.04%
2021/10/05	6	31.97	0	0.00	32.05	6	17,257	0.03%
2021/10/04	14.1	32.01	8	32.07	32.10	6.1	17,264	0.04%
2021/10/01	18.1	31.90	3.4	32.00	32.05	14.7	17,277	0.09%
2021/09/30	5.2	32.07	0	0.00	32.05	5.2	17,102	0.03%
2021/09/29	40	32.07	73	32.05	32.05	-33	17,088	-0.19%
2021/09/28	11.2	32.16	7	32.34	32.40	4.2	16,926	0.02%
2021/09/27	8	32.38	4.1	32.40	32.35	3.9	16,971	0.02%
2021/09/24	8	32.35	30	32.40	32.40	-22	17,017	-0.13%
2021/09/23	1.1	32.35	1	32.40	32.40	0.1	17,042	0.00%
2021/09/22	28.7	31.96	30	32.01	32.10	-1.3	17,109	-0.01%
2021/09/17	31.4	32.16	1	32.45	32.15	30.4	16,856	0.18%
2021/09/16	0.1	32.49	0	0.00	32.35	0.1	16,641	0.00%
2021/09/15	1	32.35	0	0.00	32.35	1	16,725	0.01%
2021/09/14	41	32.40	33	32.50	32.50	8	16,823	0.05%
2021/09/13	25.5	32.22	0	0.00	32.30	25.5	16,868	0.15%
2021/09/10	9	32.35	1	32.40	32.45	8	17,008	0.05%
2021/09/09	7.1	32.27	0	0.00	32.30	7.1	17,295	0.04%
2021/09/08	31.2	32.27	3	32.32	32.50	28.2	17,339	0.16%
2021/09/07	5	32.33	0	0.00	32.45	5	17,478	0.03%
2021/09/06	9	32.46	2.4	32.54	32.50	6.6	17,514	0.04%
2021/09/03	8.7	32.25	12.2	32.46	32.55	-3.5	17,499	-0.02%
2021/09/02	21.6	32.13	13.7	32.10	32.10	7.9	17,474	0.04%
2021/09/01	11.4	32.51	14.5	32.51	32.55	-3.1	17,573	-0.02%
2021/08/31	2	32.25	15	32.40	32.80	-13	17,556	-0.07%
2021/08/30	7.2	31.95	6	32.10	32.45	1.2	17,459	0.01%
2021/08/27	1.2	31.91	38.1	31.87	32.00	-36.9	17,403	-0.21%
2021/08/26	3.1	31.32	0	0.00	31.45	3.1	17,412	0.02%
2021/08/25	3.5	31.33	8	31.31	31.45	-4.5	17,546	-0.03%
2021/08/24	8.2	31.22	2	31.25	31.35	6.2	17,544	0.04%
2021/08/23	56.8	31.18	0	0.00	31.05	56.8	17,640	0.32%
2021/08/20	9.3	31.25	3	31.42	31.45	6.3	17,588	0.04%
2021/08/19	38	31.33	35	31.26	31.30	3	18,782	0.02%
2021/08/18	8	31.38	7	31.44	31.45	1	18,614	0.01%
2021/08/17	7.2	31.43	12	31.50	31.45	-4.8	18,568	-0.03%
2021/08/16	35.2	30.93	2.1	31.05	31.05	33.2	18,418	0.18%
2021/08/13	23.7	31.01	267.1	31.05	31.05	-243.4	18,336	-1.33%	大賣/鉅額交易
2021/08/12	435.2	30.82	6	30.83	30.70	429.2	18,211	2.36%	大買/鉅額交易
2021/08/11	39.1	33.04	36	33.09	33.05	3.1	16,812	0.02%
2021/08/10	9	33.01	106	33.07	33.05	-97	16,424	-0.59%	大賣/
2021/08/09	16	32.97	5	33.15	33.20	11	16,576	0.07%
2021/08/06	10	33.21	78	33.17	33.20	-68	16,638	-0.41%
2021/08/05	5.7	33.11	2	33.10	33.15	3.7	16,933	0.02%
2021/08/04	8.5	33.06	6	33.10	33.15	2.5	17,814	0.01%
2021/08/03	8	32.98	82	33.01	33.10	-74	18,045	-0.41%
2021/08/02	5.3	32.96	1.3	33.01	33.00	4	18,285	0.02%
2021/07/30	1.4	33.05	7	33.05	33.10	-5.7	18,291	-0.03%
2021/07/29	0.1	33.00	27	33.05	33.10	-26.9	18,240	-0.15%
2021/07/28	1.1	33.05	41	32.99	33.00	-40	18,372	-0.22%
2021/07/27	0.1	33.00	15	33.00	33.05	-15	18,538	-0.08%
2021/07/26	5	32.92	1	33.10	33.00	4	18,744	0.02%
2021/07/23	5.1	32.99	14.4	33.09	33.10	-9.3	18,947	-0.05%
2021/07/22	0	33.00	6	33.02	33.05	-6	19,057	-0.03%
2021/07/21	4.4	32.84	2.3	32.85	32.90	2	19,085	0.01%
2021/07/20	2.4	32.83	7.3	32.90	32.80	-4.9	19,171	-0.03%
2021/07/19	3.2	32.81	10.2	33.01	33.10	-7	19,220	-0.04%
2021/07/16	0	0.00	22.7	32.92	33.00	-22.7	19,269	-0.12%
2021/07/15	4	32.84	2	32.83	32.85	2	19,247	0.01%
2021/07/14	3	32.75	4	32.80	32.95	-1	19,311	-0.01%
2021/07/13	6.2	32.89	7	32.88	32.95	-0.8	19,513	0.00%
2021/07/12	10	32.80	20	32.88	32.80	-10	19,630	-0.05%
2021/07/09	22.3	32.57	5	32.66	32.90	17.2	19,566	0.09%
2021/07/08	26	32.72	0	0.00	32.80	26	19,595	0.13%
2021/07/07	14.2	32.57	2.1	32.63	32.80	12.2	19,619	0.06%
2021/07/06	0	0.00	1	32.80	32.85	-1	19,628	-0.01%
2021/07/05	4.5	32.68	6	32.60	32.75	-1.5	19,692	-0.01%
2021/07/02	5	32.55	0	0.00	32.55	5	19,697	0.03%
2021/07/01	6	32.62	0	0.00	32.65	6	19,794	0.03%
2021/06/30	0.1	32.80	20.3	32.83	32.85	-20.2	19,828	-0.10%
2021/06/29	28.2	32.57	1	32.55	32.55	27.2	19,923	0.14%
2021/06/28	13	32.75	0.3	32.90	32.75	12.7	19,955	0.06%
2021/06/25	5	32.74	10	32.95	32.90	-5	20,020	-0.02%
2021/06/24	3	32.67	4	32.83	32.60	-1	20,068	0.00%
2021/06/23	2	32.58	0.1	32.80	32.75	2	20,104	0.01%
2021/06/22	10.2	32.52	5.1	32.62	32.50	5	20,037	0.03%
2021/06/21	8.4	32.54	28	32.71	32.50	-19.6	20,002	-0.10%
2021/06/18	6	32.83	0	0.00	32.75	6	19,936	0.03%
2021/06/17	10.1	32.74	25	32.95	32.90	-14.9	19,727	-0.08%
2021/06/16	5.2	32.72	3	32.97	33.00	2.2	20,206	0.01%
2021/06/15	2.2	32.79	18	32.81	32.75	-15.8	20,264	-0.08%
2021/06/11	0.1	32.95	0	0.00	32.90	0.1	20,597	0.00%
2021/06/10	12.4	32.77	12	33.00	33.10	0.4	20,815	0.00%
2021/06/09	7.2	32.79	14	32.92	32.95	-6.8	20,929	-0.03%
2021/06/08	1	33.00	3	33.12	33.10	-2	20,863	-0.01%
2021/06/07	4	33.00	26.3	33.08	33.10	-22.3	21,359	-0.10%
2021/06/04	1	33.00	8	32.96	33.00	-7	21,510	-0.03%
2021/06/03	6.5	32.98	4.5	33.01	33.00	2.1	22,265	0.01%
2021/06/02	4	32.99	26	33.00	33.15	-22	22,516	-0.10%
2021/06/01	2.1	33.00	6	33.08	33.00	-3.9	22,540	-0.02%
2021/05/31	4	33.04	12.2	33.06	33.10	-8.2	22,750	-0.04%
2021/05/28	6.1	33.01	31	33.04	33.10	-24.9	22,825	-0.11%
2021/05/27	1	32.45	65	33.05	33.20	-64	22,860	-0.28%
2021/05/26	1	32.75	14.1	32.79	32.75	-13.1	22,117	-0.06%
2021/05/25	1	32.65	13	32.78	32.70	-12	22,351	-0.05%
2021/05/24	5	32.58	47	32.64	32.60	-42	22,629	-0.19%
2021/05/21	13	32.25	1	32.50	32.50	12	22,754	0.05%
2021/05/20	0	0.00	3	32.07	32.10	-3	22,754	-0.01%
2021/05/19	2.6	32.12	10	32.03	32.10	-7.4	22,779	-0.03%
2021/05/18	13.3	31.71	14	31.96	32.00	-0.7	22,779	0.00%
2021/05/17	41	31.06	103.5	31.07	31.10	-62.5	23,242	-0.27%	大賣/
2021/05/14	8.1	31.55	16	31.64	31.70	-7.9	23,015	-0.03%
2021/05/13	21.9	31.42	39.3	31.32	31.40	-17.4	22,822	-0.08%
2021/05/12	59.4	31.25	83	31.76	31.35	-23.6	22,400	-0.11%
2021/05/11	37.2	32.66	30	32.82	32.45	7.2	21,610	0.03%
2021/05/10	9.2	32.93	43	32.99	33.00	-33.8	21,379	-0.16%
2021/05/07	3	32.32	28	32.53	32.60	-25	21,463	-0.12%
2021/05/06	17	32.18	24.5	32.22	32.35	-7.5	21,690	-0.03%
2021/05/05	9.1	32.05	12	32.14	32.05	-2.9	21,653	-0.01%
2021/05/04	15.8	32.24	31.5	32.23	32.10	-15.7	21,666	-0.07%
2021/05/03	4.4	32.55	23.2	32.56	32.45	-18.8	21,595	-0.09%
2021/04/29	2.6	32.70	22.2	32.68	32.65	-19.6	21,595	-0.09%
2021/04/28	2.3	32.39	139.1	32.42	32.60	-136.8	21,534	-0.64%	大賣/鉅額交易
2021/04/27	2.1	32.55	1,002	32.60	32.60	-999.9	21,879	-4.57%	大賣/鉅額交易
2021/04/26	9.2	32.30	10	32.46	32.60	-0.8	21,884	0.00%
2021/04/23	5	32.16	6	32.20	32.25	-1	21,909	0.00%
2021/04/22	14	32.19	133.1	32.26	32.35	-119.1	22,079	-0.54%	大賣/鉅額交易
2021/04/21	29.2	32.36	3	32.42	32.30	26.2	22,100	0.12%
2021/04/20	8	32.44	32.9	32.49	32.55	-24.9	22,124	-0.11%
2021/04/19	22.5	32.41	78.1	32.25	32.45	-55.6	22,066	-0.25%
2021/04/16	5.4	31.96	19	31.98	32.05	-13.6	21,903	-0.06%
2021/04/15	22	31.89	14	31.90	31.90	8	22,220	0.04%
2021/04/14	25	31.85	23	31.87	31.90	2	22,428	0.01%
2021/04/13	2.1	31.88	11	31.90	31.85	-9	22,576	-0.04%
2021/04/12	16	31.62	19	31.58	31.65	-3	22,591	-0.01%
2021/04/09	258.4	31.55	17	31.60	31.55	241.4	22,695	1.06%	大買/鉅額交易
2021/04/08	18	31.78	14	31.83	31.75	4	22,730	0.02%
2021/04/07	754.3	31.90	3.1	31.95	32.00	751.2	22,994	3.27%	大買/鉅額交易
2021/04/06	4	31.91	20	31.98	32.00	-16	22,931	-0.07%
2021/04/01	5	31.90	27	31.93	31.90	-22	22,878	-0.10%
2021/03/31	0.2	31.81	139	31.85	31.90	-138.8	22,720	-0.61%	大賣/鉅額交易
2021/03/30	15.1	31.75	34	31.81	31.80	-18.9	22,603	-0.08%
2021/03/29	3.1	31.65	46	31.72	31.80	-42.9	22,576	-0.19%
2021/03/26	3	31.50	21	31.66	31.60	-18	22,619	-0.08%
2021/03/25	2	31.43	40.3	31.48	31.60	-38.3	22,670	-0.17%
2021/03/24	2.1	31.30	9.5	31.30	31.40	-7.4	22,776	-0.03%
2021/03/23	134	31.20	17.3	31.31	31.35	116.7	22,833	0.51%	大買/鉅額交易
2021/03/22	10.1	30.99	28.1	30.99	31.25	-18	22,895	-0.08%
2021/03/19	12	31.17	12	31.24	31.05	0	22,830	0.00%
2021/03/18	0	0.00	15	31.50	31.40	-15	22,448	-0.07%
2021/03/17	3.1	31.27	12.2	31.28	31.45	-9.1	22,362	-0.04%
2021/03/16	11.5	31.34	28	31.28	31.35	-16.5	22,106	-0.07%
2021/03/15	10.1	30.97	82.7	31.00	31.00	-72.7	22,104	-0.33%
2021/03/12	6.3	30.63	3	30.72	30.65	3.3	22,176	0.01%
2021/03/11	5.1	30.94	41	30.92	30.75	-35.9	22,324	-0.16%
2021/03/10	17.2	30.53	15	30.56	30.60	2.2	21,966	0.01%
2021/03/09	17	30.44	55	30.33	30.60	-38	21,704	-0.17%
2021/03/08	1.1	29.90	211.1	29.90	29.90	-210.1	20,961	-1.00%	大賣/鉅額交易
2021/03/05	7.5	29.49	10	29.71	29.70	-2.5	20,676	-0.01%
2021/03/04	228.6	29.59	10	29.64	29.60	218.6	21,324	1.03%	大買/鉅額交易
2021/03/03	3.2	29.75	11.8	29.77	29.75	-8.6	21,188	-0.04%
2021/03/02	3.5	29.69	25.1	29.67	29.65	-21.6	21,078	-0.10%
2021/02/26	42.8	29.32	6	29.51	29.20	36.8	20,886	0.18%
2021/02/25	3	29.49	44.8	29.60	29.65	-41.8	20,367	-0.21%
2021/02/24	74.3	29.49	6	29.51	29.30	68.3	20,198	0.34%
2021/02/23	23.1	29.39	17	29.34	29.55	6.1	19,864	0.03%
2021/02/22	14.4	29.12	3.2	29.19	29.10	11.2	19,714	0.06%
2021/02/19	24.2	29.06	13	29.09	29.15	11.2	19,719	0.06%
2021/02/18	15.1	29.26	2	29.30	29.25	13.1	19,756	0.07%
2021/02/17	14.3	29.20	57	29.30	29.40	-42.7	19,819	-0.22%
2021/02/05	30.9	28.84	3	28.88	28.80	27.9	19,267	0.14%
2021/02/04	16.4	28.81	6	28.90	28.80	10.4	19,237	0.05%
2021/02/03	17	28.73	10	28.77	28.80	7	19,714	0.04%
2021/02/02	12.2	28.75	1	28.90	28.70	11.2	19,882	0.06%
2021/02/01	17.3	28.63	14.2	28.63	28.65	3	19,843	0.02%
2021/01/29	64.9	28.33	26.6	28.44	28.15	38.3	19,797	0.19%
2021/01/28	67.8	28.53	4	28.66	28.55	63.8	19,365	0.33%
2021/01/27	21.7	28.71	1.9	28.77	28.70	19.9	19,074	0.10%
2021/01/26	12.7	28.73	8.5	28.80	28.70	4.2	19,014	0.02%
2021/01/25	18.3	28.79	1.8	28.84	28.85	16.5	18,887	0.09%
2021/01/22	20	28.62	5	28.65	28.60	15	18,839	0.08%
2021/01/21	32	28.83	15.1	28.89	28.70	16.9	18,765	0.09%
2021/01/20	92.6	28.78	0.5	29.00	28.70	92.1	18,680	0.49%
2021/01/19	14.7	29.10	8	29.07	29.10	6.7	18,242	0.04%
2021/01/18	48.3	29.06	3.4	29.10	29.15	44.9	18,216	0.25%
2021/01/15	75.8	29.39	18	29.49	29.30	57.8	18,020	0.32%
2021/01/14	20.3	29.62	7.8	29.67	29.75	12.5	17,846	0.07%
2021/01/13	21	29.77	5	29.81	29.80	16	17,733	0.09%
2021/01/12	28.5	29.81	16	29.79	29.75	12.5	17,692	0.07%
2021/01/11	8.2	29.94	12.2	30.01	30.05	-4	17,618	-0.02%
2021/01/08	7.7	29.86	42	29.93	30.00	-34.4	17,529	-0.20%
2021/01/07	12.1	29.54	49.5	29.64	29.75	-37.5	17,196	-0.22%
2021/01/06	65.3	29.56	73	29.63	29.45	-7.7	17,057	-0.05%
2021/01/05	9.3	29.81	12	29.82	29.85	-2.7	16,804	-0.02%
2021/01/04	2.5	29.67	12	29.74	29.90	-9.5	16,891	-0.06%
2020/12/31	7.4	29.88	20	29.89	29.80	-12.6	16,735	-0.08%
2020/12/30	6.1	29.78	55	29.84	29.90	-48.9	16,621	-0.29%
2020/12/29	21.1	29.42	6	29.50	29.55	15.1	16,444	0.09%
2020/12/28	8	29.31	27	29.30	29.55	-19	16,548	-0.11%
2020/12/25	4	29.35	1	29.35	29.35	3	16,562	0.02%
2020/12/24	3.2	29.36	4	29.43	29.45	-0.8	16,820	0.00%
2020/12/23	19.6	29.30	4	29.29	29.45	15.6	16,965	0.09%
2020/12/22	9.1	29.58	33	29.59	29.65	-23.9	17,276	-0.14%
2020/12/21	2.3	29.41	46	29.48	29.65	-43.8	17,882	-0.24%
2020/12/18	4	29.40	13	29.40	29.50	-9	18,359	-0.05%
2020/12/17	1	29.50	16	29.45	29.50	-15	18,815	-0.08%
2020/12/16	3	29.33	33	29.27	29.40	-30	19,116	-0.16%
2020/12/15	39	28.96	6	28.97	29.05	33	19,420	0.17%
2020/12/14	1	29.35	31	29.37	29.30	-30	19,468	-0.15%
2020/12/11	4	29.18	44.2	29.19	29.30	-40.2	19,387	-0.21%
2020/12/10	10	28.79	55.1	28.88	28.80	-45.1	19,320	-0.23%
2020/12/09	4.1	28.78	20	28.82	28.75	-15.9	19,367	-0.08%
2020/12/08	50.1	28.67	19	28.64	28.70	31.1	19,386	0.16%
2020/12/07	54.3	28.99	137	28.99	29.00	-82.7	19,258	-0.43%	大賣/
2020/12/04	17	29.10	5	29.11	29.10	12	19,194	0.06%
2020/12/03	17	29.10	3	29.10	29.20	14	19,139	0.07%
2020/12/02	20.7	29.09	5	29.19	29.20	15.7	19,244	0.08%
2020/12/01	3	29.00	1	29.00	29.15	2	19,683	0.01%
2020/11/30	60.6	28.93	13	28.98	28.45	47.6	19,832	0.24%
2020/11/27	23.1	29.12	9	29.18	29.10	14.1	19,444	0.07%
2020/11/26	14.1	29.22	10	29.20	29.30	4.1	19,899	0.02%
2020/11/25	13.1	29.34	21.6	29.34	29.25	-8.5	20,048	-0.04%
2020/11/24	19.3	29.45	11.3	29.61	29.30	8	20,230	0.04%
2020/11/23	14	29.66	6.3	29.65	29.70	7.7	20,407	0.04%
2020/11/20	6	29.57	34	29.59	29.55	-28	20,574	-0.14%
2020/11/19	6.1	29.50	50.6	29.55	29.60	-44.5	20,887	-0.21%
2020/11/18	32	29.50	41	29.57	29.65	-9	21,018	-0.04%
2020/11/17	9.2	29.39	27	29.39	29.45	-17.8	21,084	-0.08%
2020/11/16	63.1	29.27	48	29.46	29.45	15.1	21,632	0.07%
2020/11/13	5.2	29.15	5	29.19	29.35	0.2	21,736	0.00%
2020/11/12	130.7	29.28	126	29.29	29.20	4.7	21,959	0.02%	大買/大賣/
2020/11/11	13.1	29.41	164.7	29.55	29.70	-151.7	22,202	-0.68%	大賣/鉅額交易
2020/11/10	99	28.95	45	28.90	29.00	54	22,067	0.24%
2020/11/09	16	28.72	47	28.70	28.75	-31	23,084	-0.13%
2020/11/06	9.1	28.47	13	28.48	28.50	-3.9	23,482	-0.02%
2020/11/05	35	28.39	29.1	28.35	28.40	6	23,750	0.03%
2020/11/04	5.1	28.10	2	28.10	28.10	3.1	23,992	0.01%
2020/11/03	9.8	28.03	22	28.06	28.10	-12.2	24,295	-0.05%
2020/11/02	6	27.71	10	27.69	27.95	-4	24,410	-0.02%
2020/10/30	19.2	27.60	3	27.65	27.55	16.2	24,502	0.07%
2020/10/29	31	27.56	2	27.65	27.50	29	24,416	0.12%
2020/10/28	21.2	27.67	6	27.70	27.65	15.2	24,577	0.06%
2020/10/27	17.5	27.70	0	0.00	27.70	17.5	24,763	0.07%
2020/10/26	17.1	27.80	3.1	27.84	27.80	14	24,894	0.06%
2020/10/23	37	27.68	2	27.70	27.75	35	25,043	0.14%
2020/10/22	45	27.64	10	27.65	27.80	35	25,260	0.14%
2020/10/21	60	27.72	21	27.71	27.65	39	25,517	0.15%
2020/10/20	29	27.72	1	27.80	27.70	28	25,763	0.11%
2020/10/19	15.1	27.81	37	27.75	27.80	-21.9	25,840	-0.08%
2020/10/16	28.1	27.76	13	27.80	27.70	15.1	26,062	0.06%
2020/10/15	72	27.78	4	27.78	27.75	68	26,233	0.26%
2020/10/14	51	28.01	32	28.05	28.00	19	26,361	0.07%
2020/10/13	31	28.13	2	28.18	28.15	29	26,492	0.11%
2020/10/12	29	28.01	24	28.15	28.25	5	26,770	0.02%
2020/10/08	29	27.93	10	27.94	28.00	19	26,916	0.07%
2020/10/07	13	27.93	4	27.95	27.95	9	27,013	0.03%
2020/10/06	21.5	27.91	2	27.93	27.95	19.5	27,117	0.07%
2020/10/05	25.1	27.83	21	28.03	27.80	4.1	27,188	0.02%
2020/09/30	42.6	27.87	8	27.88	27.80	34.6	27,278	0.13%
2020/09/29	54.1	27.93	31	27.91	27.80	23.1	27,367	0.08%
2020/09/28	113	27.78	84	27.72	27.90	29	27,419	0.11%	大買/
2020/09/25	75	27.41	54	27.50	27.45	21	27,437	0.08%
2020/09/24	97.3	27.08	46	27.10	27.00	51.3	27,342	0.19%
2020/09/23	133.3	27.55	20	27.60	27.50	113.3	26,687	0.42%	大買/鉅額交易
2020/09/22	129.1	27.96	17	27.95	27.85	112.1	26,163	0.43%	大買/鉅額交易
2020/09/21	104.2	28.30	12	28.40	28.20	92.2	25,733	0.36%	大買/
2020/09/18	62	28.50	2	28.55	28.45	60	25,577	0.23%
2020/09/17	46	28.62	17	28.65	28.55	29	25,219	0.11%
2020/09/16	7	28.65	2	28.73	28.75	5	25,209	0.02%
2020/09/15	43	28.56	2	28.55	28.65	41	25,323	0.16%
2020/09/14	32	28.58	0	0.00	28.65	32	25,653	0.12%
2020/09/11	75.5	28.56	3	28.55	28.65	72.5	25,641	0.28%
2020/09/10	64.1	28.62	5	28.75	28.75	59.1	25,499	0.23%
2020/09/09	34.2	28.65	8	28.65	28.75	26.2	25,415	0.10%
2020/09/08	18.1	28.82	4	28.90	28.85	14.1	25,333	0.06%
2020/09/07	32	28.74	4	28.76	28.85	28	25,489	0.11%
2020/09/04	81.3	28.66	8	28.64	28.65	73.3	25,553	0.29%
2020/09/03	38.6	28.81	10	28.86	28.90	28.6	25,240	0.11%
2020/09/02	119	28.85	12	28.87	28.90	107	25,171	0.43%	大買/鉅額交易
2020/09/01	180	29.05	12	29.08	29.05	168	24,950	0.67%	大買/鉅額交易
2020/08/31	44	29.30	2	29.30	29.25	42	24,540	0.17%
2020/08/28	22	29.41	1	29.45	29.40	21	24,478	0.09%
2020/08/27	63.5	29.44	0	0.00	29.40	63.5	24,516	0.26%
2020/08/26	39	29.51	0	0.00	29.55	39	24,287	0.16%
2020/08/25	50	29.55	6	29.57	29.50	44	24,164	0.18%
2020/08/24	28	29.57	7	29.58	29.60	21	24,129	0.09%
2020/08/21	49.2	29.56	36	29.71	29.60	13.2	24,031	0.05%
2020/08/20	229.1	29.52	13	29.55	29.40	216.1	23,806	0.91%	大買/鉅額交易
2020/08/19	115	30.00	6	30.11	29.90	109	23,199	0.47%	大買/鉅額交易
2020/08/18	118	29.94	6	29.91	29.95	112	22,898	0.49%	大買/鉅額交易
2020/08/17	81	29.97	3	30.00	30.00	78	22,763	0.34%
2020/08/14	132	30.06	6	30.05	30.05	126	22,434	0.56%	大買/鉅額交易
2020/08/13	244.6	30.28	38	30.41	30.40	206.6	22,193	0.93%	大買/鉅額交易
2020/08/12	29	32.39	8	32.45	32.35	21	21,244	0.10%
2020/08/11	13	32.46	39	32.50	32.45	-26	20,911	-0.12%
2020/08/10	23	32.44	12	32.52	32.50	11	20,871	0.05%
2020/08/07	44	32.47	4	32.51	32.45	40	20,842	0.19%
2020/08/06	6	32.26	2	32.40	32.45	4	20,618	0.02%
2020/08/05	4	32.19	0	0.00	32.20	4	20,644	0.02%
2020/08/04	3	32.15	7	32.20	32.25	-4	20,709	-0.02%
2020/08/03	29	31.95	5	32.15	32.10	24	20,809	0.12%
2020/07/31	4	32.26	0	0.00	32.35	4	20,784	0.02%
2020/07/30	13	32.15	82.1	32.12	32.35	-69.1	20,763	-0.33%
2020/07/29	83	32.20	6	32.17	32.20	77	20,772	0.37%
2020/07/28	80	31.34	69	31.74	31.65	11	21,003	0.05%
2020/07/27	80	31.72	46.1	31.95	31.60	33.9	21,244	0.16%
2020/07/24	18.5	32.34	21	32.40	32.15	-2.5	21,410	-0.01%
2020/07/23	2	32.63	14	32.79	32.70	-12	21,395	-0.06%
2020/07/22	1	32.70	0	0.00	32.70	1	21,462	0.00%
2020/07/21	34	32.55	10	32.55	32.55	24	21,480	0.11%
2020/07/20	0	0.00	7	32.34	32.45	-7	21,511	-0.03%
2020/07/17	0	0.00	13	32.22	32.25	-13	21,447	-0.06%
2020/07/16	21	31.99	2.5	32.13	32.15	18.5	21,627	0.09%
2020/07/15	8	32.06	10.5	32.07	32.15	-2.5	21,502	-0.01%
2020/07/14	1	32.20	1.5	32.18	32.20	-0.5	21,428	0.00%
2020/07/13	1.5	32.05	28.5	32.10	32.05	-27	21,593	-0.13%
2020/07/10	9	31.99	10	32.07	32.00	-1	21,779	0.00%
2020/07/09	3	32.20	19.1	32.14	32.25	-16.1	21,974	-0.07%
2020/07/08	5	31.95	6	32.04	32.05	-1	21,952	0.00%
2020/07/07	15	31.94	21	31.89	32.00	-6	22,004	-0.03%
2020/07/06	0	0.00	11	31.94	31.95	-11	21,866	-0.05%
2020/07/03	6.6	31.64	20.1	31.67	31.55	-13.5	21,985	-0.06%
2020/07/02	5.5	31.51	54	31.59	31.55	-48.5	22,111	-0.22%
2020/07/01	7	31.22	21.3	31.39	31.25	-14.3	22,415	-0.06%
2020/06/30	16	30.91	0	0.00	30.90	16	22,555	0.07%
2020/06/29	52	30.91	4	30.98	30.90	48	22,655	0.21%
2020/06/24	49	31.12	1	31.40	31.25	48	22,652	0.21%
2020/06/23	4	30.98	18	31.01	31.15	-14	22,886	-0.06%
2020/06/22	19	31.12	3	31.22	31.15	16	23,174	0.07%
2020/06/19	66	31.43	1.5	31.47	31.25	64.5	23,439	0.28%
2020/06/18	18	31.50	6	31.57	31.65	12	23,503	0.05%
2020/06/17	15	31.50	13	31.68	31.70	2	23,987	0.01%
2020/06/16	1	31.80	7	31.79	31.70	-6	24,753	-0.02%
2020/06/15	5	31.43	1	31.65	31.30	4	25,651	0.02%
2020/06/12	56	31.04	33	31.40	31.50	23	26,177	0.09%
2020/06/11	7	32.00	18	31.87	31.80	-11	26,946	-0.04%
2020/06/10	3	31.90	10	32.03	32.10	-7	27,483	-0.03%
2020/06/09	6	31.69	9	31.77	31.85	-3	28,746	-0.01%
2020/06/08	3.1	31.56	17	31.72	31.80	-13.9	29,444	-0.05%
2020/06/05	14	31.29	6.5	31.34	31.50	7.5	29,588	0.03%
2020/06/04	13	31.37	21	31.43	31.40	-8	30,063	-0.03%
2020/06/03	25	31.23	74	31.25	31.30	-49	30,625	-0.16%
2020/06/02	13	30.76	16	30.85	30.90	-3	30,723	-0.01%
2020/06/01	2.1	30.75	27	30.98	30.70	-24.9	30,845	-0.08%
2020/05/29	0.5	30.75	9	30.48	30.75	-8.5	30,797	-0.03%
2020/05/28	16	30.54	10	30.64	30.45	6	30,687	0.02%
2020/05/27	11	30.70	0	0.00	30.70	11	30,920	0.04%
2020/05/26	6.5	30.53	16	30.68	30.65	-9.5	31,184	-0.03%
2020/05/25	31	30.21	4	30.28	30.35	27	31,426	0.09%
2020/05/22	22	30.56	28	30.59	30.45	-6	31,683	-0.02%
2020/05/21	16	30.87	15	30.87	31.00	1	31,777	0.00%
2020/05/20	0	0.00	13	30.69	30.80	-13	31,938	-0.04%
2020/05/19	0	0.00	24	30.52	30.55	-24	32,048	-0.07%
2020/05/18	36	30.09	6.3	30.11	30.05	29.8	31,921	0.09%
2020/05/15	39	30.22	27	30.24	30.25	12	31,903	0.04%
2020/05/14	12	30.13	6	30.24	30.25	6	31,745	0.02%
2020/05/13	4.7	30.28	2	30.35	30.30	2.7	31,479	0.01%
2020/05/12	32.5	30.14	5	30.19	30.30	27.5	31,423	0.09%
2020/05/11	7	30.36	5	30.42	30.40	2	31,335	0.01%
2020/05/08	3	29.93	21	29.98	30.00	-18	31,225	-0.06%
2020/05/07	5	29.55	5	29.73	29.55	0	31,212	0.00%
2020/05/06	14	29.62	19	29.69	29.55	-5	31,182	-0.02%
2020/05/05	7.5	29.74	16	29.79	29.85	-8.5	31,078	-0.03%
2020/05/04	101	29.29	33	29.32	29.35	68	31,018	0.22%	大買/
2020/04/30	29.5	30.36	51	30.42	30.10	-21.5	30,758	-0.07%
2020/04/29	25	29.89	26	29.92	29.95	-1	30,607	0.00%
2020/04/28	19	29.19	45	29.26	29.45	-26	30,449	-0.09%
2020/04/27	19	28.67	47	28.56	28.70	-28	30,981	-0.09%
2020/04/24	22	28.23	0	0.00	28.20	22	30,949	0.07%
2020/04/23	31	28.37	10	28.30	28.30	21	30,794	0.07%
2020/04/22	45	28.28	81	28.29	28.30	-36	30,595	-0.12%
2020/04/21	65	28.44	14	28.47	28.35	51	30,554	0.17%
2020/04/20	21	28.89	11	28.92	28.90	10	30,348	0.03%
2020/04/17	26	29.18	43	29.18	29.05	-17	30,489	-0.06%
2020/04/16	33.5	28.79	5	28.87	28.80	28.5	30,384	0.09%
2020/04/15	62	29.03	43	29.16	29.20	19	30,187	0.06%
2020/04/14	54	28.63	3	28.60	28.85	51	30,091	0.17%
2020/04/13	24	28.65	11	28.64	28.60	13	29,827	0.04%
2020/04/10	84	29.10	47	29.16	29.15	37	29,679	0.12%
2020/04/09	11	28.52	12	28.58	28.50	-1	29,497	0.00%
2020/04/08	39	28.44	6	28.40	28.40	33	29,353	0.11%
2020/04/07	44	28.45	24	28.61	28.40	20	29,074	0.07%
2020/04/06	58	28.23	88	28.37	28.45	-30	28,717	-0.10%
2020/04/01	28.6	28.15	4	28.10	28.05	24.6	28,288	0.09%
2020/03/31	88	28.63	33	28.32	28.45	55	27,982	0.20%
2020/03/30	14	28.43	24.2	28.38	28.65	-10.2	27,641	-0.04%
2020/03/27	173	28.55	126	28.62	28.65	47	27,360	0.17%	大買/大賣/
2020/03/26	23	27.97	7	28.11	28.15	16	27,065	0.06%
2020/03/25	42	28.10	24	28.12	27.95	18	26,954	0.07%
2020/03/24	80.3	27.57	71.1	27.53	27.35	9.2	26,639	0.03%
2020/03/23	7.1	26.78	16	26.96	27.00	-8.9	26,334	-0.03%
2020/03/20	23.4	27.18	32	27.39	27.95	-8.6	25,939	-0.03%
2020/03/19	69	26.90	64	26.74	26.40	5	25,123	0.02%
2020/03/18	37	27.89	19	27.97	28.00	18	24,282	0.07%
2020/03/17	57.1	27.94	33	28.15	28.00	24.1	23,762	0.10%
2020/03/16	97	29.25	42.5	29.14	29.00	54.5	22,808	0.24%
2020/03/13	55	28.41	46	28.96	30.00	9	22,027	0.04%
2020/03/12	80.2	30.28	22	30.29	30.20	58.2	20,576	0.28%
2020/03/11	23.8	31.30	2	31.45	31.20	21.8	19,697	0.11%
2020/03/10	35.6	31.23	68	31.39	31.35	-32.4	19,364	-0.17%
2020/03/09	71.9	31.68	37	31.78	31.75	34.9	18,768	0.19%
2020/03/06	19.5	32.39	9	32.51	32.45	10.5	18,211	0.06%
2020/03/05	5	32.50	25	32.62	32.90	-20	17,915	-0.11%
2020/03/04	3	32.28	4	32.20	32.35	-1	17,880	-0.01%
2020/03/03	14.5	32.15	0	0.00	32.25	14.5	17,768	0.08%
2020/03/02	23	31.90	10	31.96	31.95	13	17,614	0.07%
2020/02/27	13	32.17	19	32.19	32.35	-6	17,772	-0.03%
2020/02/26	75	32.35	64	32.30	32.35	11	17,513	0.06%
2020/02/25	12	32.54	27	32.50	32.70	-15	17,201	-0.09%
2020/02/24	31	32.78	11	32.86	32.70	20	17,097	0.12%
2020/02/21	15	33.35	22	33.39	33.20	-7	16,873	-0.04%
2020/02/20	18.4	33.61	20	33.57	33.60	-1.7	16,748	-0.01%
2020/02/19	16.5	33.20	40.3	33.13	33.45	-23.8	16,456	-0.14%
2020/02/18	4	32.79	9	32.86	32.90	-5	16,293	-0.03%
2020/02/17	2	32.28	23	32.35	32.50	-21	16,146	-0.13%
2020/02/14	1	32.25	3	32.27	32.30	-2	16,131	-0.01%
2020/02/13	2	32.15	3	32.15	32.20	-1	16,231	-0.01%
2020/02/12	2.4	32.16	3	32.18	32.10	-0.6	16,323	0.00%
2020/02/11	10.4	32.00	12	32.07	32.15	-1.6	16,321	-0.01%
2020/02/10	72	31.92	22	31.83	32.05	50	16,367	0.31%
2020/02/07	32.7	32.03	7	32.16	32.00	25.7	16,755	0.15%
2020/02/06	17	32.20	10	32.23	32.35	7	16,688	0.04%
2020/02/05	9	31.78	14	31.86	32.00	-5.1	16,648	-0.03%
2020/02/04	19	31.60	68	31.93	31.80	-49	16,630	-0.29%
2020/02/03	40	31.19	60	31.45	31.60	-20	16,721	-0.12%
2020/01/31	8	31.71	22.5	31.77	31.55	-14.5	16,535	-0.09%
2020/01/30	80.3	31.51	44	31.44	31.20	36.3	16,247	0.22%
2020/01/20	21	32.35	18	32.32	32.35	3	15,492	0.02%
2020/01/17	0	0.00	9	32.07	32.10	-9	15,325	-0.06%
2020/01/16	7	31.81	14	31.81	31.95	-7	15,394	-0.05%
2020/01/15	13	31.81	5	31.83	31.80	8	15,375	0.05%
2020/01/14	5	31.91	48	31.97	32.00	-43	15,350	-0.28%
2020/01/13	21	31.50	45	31.40	31.70	-24	15,252	-0.16%
2020/01/10	8.3	31.01	16	31.03	30.95	-7.8	15,099	-0.05%
2020/01/09	6	30.80	25	30.77	30.90	-19	15,035	-0.13%
2020/01/08	8	30.66	21	30.64	30.70	-13	15,052	-0.09%
2020/01/07	10	30.60	0	0.00	30.60	10	14,864	0.07%
2020/01/06	4	30.60	5	30.67	30.60	-1	14,981	-0.01%
2020/01/03	7	30.71	115	30.70	30.80	-108	15,003	-0.72%	大賣/鉅額交易
2020/01/02	16	30.60	13.2	30.59	30.60	2.8	15,216	0.02%
2019/12/31	9	30.67	26	30.60	30.60	-17	15,258	-0.11%
2019/12/30	7	30.80	0	0.00	30.70	7	15,345	0.05%
2019/12/27	5	30.80	10	30.85	30.90	-5	15,333	-0.03%
2019/12/26	5	30.79	0	0.00	30.80	5	15,422	0.03%
2019/12/25	5.3	30.75	1	30.80	30.80	4.3	15,681	0.03%
2019/12/24	1	30.75	1	30.80	30.80	0	15,836	0.00%
2019/12/23	1	30.60	6	30.78	30.85	-5	15,945	-0.03%
2019/12/20	5	30.61	10	30.67	30.55	-5	16,260	-0.03%
2019/12/19	12	30.52	15	30.55	30.55	-3	16,133	-0.02%
2019/12/18	6	30.60	15	30.57	30.65	-9	16,133	-0.06%
2019/12/17	5	30.37	22	30.55	30.65	-17	16,336	-0.10%
2019/12/16	89	30.31	10.1	30.45	30.35	79	16,211	0.49%
2019/12/13	8	30.31	2	30.43	30.30	6	16,203	0.04%
2019/12/12	5	30.18	7	30.20	30.15	-2	16,064	-0.01%
2019/12/11	18	30.07	0	0.00	30.10	18	16,055	0.11%
2019/12/10	16	30.10	2	30.10	30.20	14	16,007	0.09%
2019/12/09	11	30.10	13	30.10	30.15	-2	16,160	-0.01%
2019/12/06	13	30.09	3	30.05	30.05	10	16,466	0.06%
2019/12/05	5	30.08	0	0.00	30.15	5	16,599	0.03%
2019/12/04	12	30.03	5	30.01	30.15	7	16,578	0.04%
2019/12/03	24	30.09	81	30.05	30.05	-57	16,642	-0.34%
2019/12/02	28	30.19	18	30.19	30.30	10	16,547	0.06%
2019/11/29	20	30.41	0	0.00	30.30	20	16,468	0.12%
2019/11/28	7	30.64	3	30.62	30.65	4	16,479	0.02%
2019/11/27	0	0.00	13	30.66	30.70	-13	16,664	-0.08%
2019/11/26	6	30.44	11	30.65	30.40	-5	16,621	-0.03%
2019/11/25	19	30.39	0	0.00	30.40	19	16,148	0.12%
2019/11/22	2	30.33	5	30.45	30.40	-3	16,448	-0.02%
2019/11/21	19.3	30.37	0	0.00	30.35	19.3	16,594	0.12%
2019/11/20	9	30.56	0	0.00	30.65	9	16,477	0.05%
2019/11/19	6	30.72	7	30.62	30.70	-1	16,477	-0.01%
2019/11/18	2	30.48	0	0.00	30.70	2	16,572	0.01%
2019/11/15	1	30.55	2	30.55	30.55	-1	16,729	-0.01%
2019/11/14	1	30.40	3	30.35	30.40	-2	16,841	-0.01%
2019/11/13	4	30.53	0	0.00	30.50	4	17,151	0.02%
2019/11/12	7	30.54	11	30.60	30.60	-4	17,373	-0.02%
2019/11/11	14	30.36	47	30.34	30.40	-33	17,674	-0.19%
2019/11/08	8	30.45	1	30.50	30.50	7	18,089	0.04%
2019/11/07	83	30.50	18	30.60	30.50	65	18,872	0.34%
2019/11/06	12	30.59	97	30.68	30.65	-85	19,094	-0.45%
2019/11/05	91	30.05	26	30.11	30.20	65	18,911	0.34%
2019/11/04	15	29.75	39	29.82	29.95	-24	19,042	-0.13%
2019/11/01	15	29.61	255	29.81	29.65	-240	19,112	-1.26%	大賣/鉅額交易
2019/10/31	3	29.95	105	29.95	29.90	-102	19,414	-0.53%	大賣/鉅額交易
2019/10/30	13	29.72	12	29.70	29.85	1	19,400	0.01%
2019/10/29	3	29.60	47	29.58	29.70	-44	19,753	-0.22%
2019/10/28	101	29.60	16	29.47	29.60	85	19,838	0.43%	大買/
2019/10/25	8	29.36	18	29.45	29.45	-10	19,854	-0.05%
2019/10/24	10	29.27	13	29.34	29.45	-3	19,868	-0.02%
2019/10/23	5	29.13	1.1	29.20	29.20	3.9	19,771	0.02%
2019/10/22	38	29.04	1	29.15	29.15	37	19,743	0.19%
2019/10/21	16	29.03	17	29.16	29.20	-1	19,615	-0.01%
2019/10/18	16	29.09	9	29.28	29.10	7	19,606	0.04%
2019/10/17	7	29.14	8.2	29.15	29.25	-1.2	19,485	-0.01%
2019/10/16	18	29.07	3	29.08	29.15	15	19,500	0.08%
2019/10/15	2	28.98	0	0.00	29.15	2	19,569	0.01%
2019/10/14	6	29.01	12	29.10	29.15	-6	19,601	-0.03%
2019/10/09	21	29.05	3	29.05	29.00	18	19,613	0.09%
2019/10/08	41	29.21	11	29.35	29.10	30	19,571	0.15%
2019/10/07	57	28.95	0	0.00	28.95	57	19,389	0.29%
2019/10/04	15	28.73	0	0.00	28.85	15	19,455	0.08%
2019/10/03	43	28.69	0	0.00	28.75	43	19,455	0.22%
2019/10/02	13	28.87	1	28.95	28.80	12	19,478	0.06%
2019/10/01	26	28.83	11	28.98	28.75	15	19,415	0.08%
2019/09/27	9	28.77	0	0.00	28.75	9	19,232	0.05%
2019/09/26	12	28.80	0	0.00	28.80	12	19,260	0.06%
2019/09/25	56	28.80	1	28.75	28.80	55	19,385	0.28%
2019/09/24	54	29.07	0	0.00	29.05	54	19,224	0.28%
2019/09/23	21	29.15	0	0.00	29.20	21	19,350	0.11%
2019/09/20	22	29.19	0	0.00	29.30	22	19,626	0.11%
2019/09/19	1	29.30	11	29.41	29.45	-10	19,377	-0.05%
2019/09/18	67	29.36	1	29.55	29.55	66	19,510	0.34%
2019/09/17	34	29.16	3	29.13	29.20	31	19,701	0.16%
2019/09/16	20	29.24	185	29.26	29.20	-165	20,392	-0.81%	大賣/鉅額交易
2019/09/12	7	29.34	1	29.30	29.30	6	20,694	0.03%
2019/09/11	24	29.35	7	29.36	29.50	17	21,060	0.08%
2019/09/10	16	29.43	20.5	29.54	29.55	-4.5	21,221	-0.02%
2019/09/09	36	29.07	18	29.06	29.20	18	21,156	0.09%
2019/09/06	47	28.76	132	28.84	28.80	-85	21,301	-0.40%	大賣/
2019/09/05	4.1	28.50	560	28.55	28.55	-555.9	21,661	-2.57%	大賣/鉅額交易
2019/09/04	27	28.40	2	28.48	28.45	25	22,301	0.11%
2019/09/03	6	28.37	0	0.00	28.35	6	22,509	0.03%
2019/09/02	16	28.35	2	28.40	28.45	14	22,721	0.06%
2019/08/30	41	28.32	14	28.25	28.75	27	22,936	0.12%
2019/08/29	0	0.00	1	28.05	28.00	-1	22,941	0.00%
2019/08/28	15	28.10	1	28.15	28.05	14	23,100	0.06%
2019/08/27	23	27.93	0	0.00	28.00	23	23,257	0.10%
2019/08/26	17	27.93	1	27.95	27.95	16	23,248	0.07%
2019/08/23	11	28.28	0	0.00	28.35	11	23,248	0.05%
2019/08/22	11	28.22	0	0.00	28.25	11	23,283	0.05%
2019/08/21	22.1	28.33	2	28.50	28.15	20.1	23,701	0.08%
2019/08/20	87	28.38	1	28.35	28.50	86	23,502	0.37%
2019/08/19	26	28.33	6	28.31	28.30	20	23,381	0.09%
2019/08/16	49	28.09	7	28.26	28.25	42	23,513	0.18%
2019/08/15	71	27.87	5.4	27.92	27.90	65.7	23,240	0.28%
2019/08/14	95	28.41	6	28.30	28.20	89	23,212	0.38%
2019/08/13	87.2	28.61	226	28.60	28.50	-138.8	23,053	-0.60%	大賣/鉅額交易
2019/08/12	108	29.06	1	29.10	29.00	107	22,833	0.47%	大買/鉅額交易
2019/08/08	222.1	31.14	2	31.00	31.10	220.1	22,233	0.99%	大買/鉅額交易
2019/08/07	42	31.13	2	31.60	31.05	40	22,093	0.18%
2019/08/06	18	31.03	24	31.16	31.25	-6	22,132	-0.03%
2019/08/05	11	31.25	6	31.25	31.25	5	22,003	0.02%
2019/08/02	46	31.21	15	31.21	31.35	31	22,128	0.14%
2019/08/01	13	31.71	11	31.80	31.65	2	22,028	0.01%
2019/07/31	10	31.87	9	32.01	32.10	1	21,946	0.00%
2019/07/30	18	32.04	0	0.00	32.10	18	21,658	0.08%
2019/07/29	5	32.13	1	32.20	32.10	4	21,752	0.02%
2019/07/26	27	32.30	11	32.26	32.30	16	21,903	0.07%
2019/07/25	658	32.45	7	32.40	32.25	651	22,377	2.91%	大買/鉅額交易
2019/07/24	8	32.20	10	32.05	32.20	-2	22,589	-0.01%
2019/07/23	6	32.09	14	32.07	32.10	-8	22,739	-0.04%
2019/07/22	9	31.90	11.6	32.03	31.90	-2.6	22,798	-0.01%
2019/07/19	0	0.00	3.9	31.86	31.85	-3.9	22,797	-0.02%
2019/07/18	16	31.62	18	31.75	31.85	-2	23,066	-0.01%
2019/07/17	3.5	31.71	29	31.66	31.90	-25.5	23,059	-0.11%
2019/07/16	8.5	31.88	3	31.88	31.95	5.5	22,928	0.02%
2019/07/15	8	31.79	4	31.85	31.70	4	22,826	0.02%
2019/07/12	2	31.93	30	31.90	31.85	-28	22,620	-0.12%
2019/07/11	2	31.95	6	31.90	31.85	-4	22,634	-0.02%
2019/07/10	2	31.65	0	0.00	31.60	2	22,638	0.01%
2019/07/09	6	31.47	22	31.48	31.60	-16	22,627	-0.07%
2019/07/08	3	31.40	0	0.00	31.40	3	22,549	0.01%
2019/07/05	0.4	31.35	8	31.27	31.40	-7.6	22,446	-0.03%
2019/07/04	0	0.00	13	31.16	31.20	-13	22,666	-0.06%
2019/07/03	2	31.00	5	31.15	31.15	-3	22,794	-0.01%
2019/07/02	2	31.15	6	31.18	31.05	-4	22,795	-0.02%
2019/07/01	2	31.00	4	31.01	30.90	-2	22,694	-0.01%
2019/06/28	3.1	30.87	3	31.03	30.90	0.1	22,507	0.00%
2019/06/27	1	30.90	0.3	30.85	30.85	0.7	22,245	0.00%
2019/06/26	1	31.00	12	31.04	31.05	-11	22,033	-0.05%
2019/06/25	0	0.00	7	30.96	30.95	-7	21,987	-0.03%
2019/06/24	3.1	30.96	2	30.95	30.85	1.1	21,819	0.01%
2019/06/21	145	30.92	124	31.10	30.80	21	21,499	0.10%	大買/大賣/
2019/06/20	2	31.43	2	31.40	31.50	0	20,930	0.00%
2019/06/19	2	31.00	25.7	31.11	31.25	-23.7	20,565	-0.12%
2019/06/18	0	0.00	5	30.66	30.80	-5	20,233	-0.02%
2019/06/17	2	30.70	1	30.70	30.70	1	20,085	0.00%
2019/06/14	1	30.55	0	0.00	30.65	1	20,083	0.00%
2019/06/13	12	30.41	6	30.60	30.60	6	20,010	0.03%
2019/06/12	35.5	30.57	30	30.52	30.70	5.5	19,695	0.03%
2019/06/11	54.2	31.57	20	31.50	31.30	34.2	18,985	0.18%
2019/06/10	8	31.91	3	31.75	31.95	5	18,680	0.03%
2019/06/06	0	0.00	14	31.49	31.70	-14	18,549	-0.08%
2019/06/05	3	31.10	1	31.00	30.90	2	18,270	0.01%
2019/06/04	1	31.00	4	30.93	30.90	-3	18,096	-0.02%
2019/06/03	6	30.76	10	31.00	31.00	-4	17,959	-0.02%
2019/05/31	0	0.00	8.5	30.87	31.00	-8.5	17,916	-0.05%
2019/05/30	7	30.55	5	30.56	30.70	2	17,862	0.01%
2019/05/29	0	0.00	8	30.36	30.55	-8	18,085	-0.04%
2019/05/28	9	30.26	0	0.00	30.25	9	18,192	0.05%
2019/05/27	2	30.50	0	0.00	30.50	2	17,988	0.01%
2019/05/24	1	30.50	0	0.00	30.50	1	18,165	0.01%
2019/05/23	18.7	30.14	10	30.35	30.55	8.7	18,274	0.05%
2019/05/22	1.3	30.53	0	0.00	30.45	1.3	18,092	0.01%
2019/05/21	6	30.57	2	30.55	30.65	4	18,227	0.02%
2019/05/20	1	30.30	21	30.39	30.40	-20	17,962	-0.11%
2019/05/17	20	30.12	33	30.03	30.00	-13	17,796	-0.07%
2019/05/16	8	29.58	0	0.00	29.55	8	17,596	0.05%
2019/05/15	1	29.65	0	0.00	29.70	1	17,459	0.01%
2019/05/14	23	29.52	37	29.52	29.50	-14	17,380	-0.08%
2019/05/13	3	29.43	4	29.46	29.50	-1	17,245	-0.01%
2019/05/10	17	29.77	14	29.89	29.60	3	17,433	0.02%
2019/05/09	53	29.94	24	29.94	29.90	29	17,412	0.17%
2019/05/08	2	30.50	5	30.22	30.50	-3	17,396	-0.02%
2019/05/07	3	30.55	3	30.57	30.50	0	17,436	0.00%
2019/05/06	9	29.93	1	30.00	30.05	8	17,395	0.05%
2019/05/03	3	30.12	10	30.11	30.05	-7	17,439	-0.04%
2019/05/02	14	29.93	6	29.97	30.10	8	17,252	0.05%
2019/04/30	15	29.52	14.5	29.44	29.65	0.5	16,808	0.00%
2019/04/29	34	29.10	26.5	29.24	29.35	7.5	16,658	0.05%
2019/04/26	4	28.85	24.5	28.89	28.95	-20.5	16,516	-0.12%
2019/04/25	1	28.65	30.5	28.75	28.75	-29.5	16,398	-0.18%
2019/04/24	32	28.59	12.6	28.62	28.65	19.4	16,312	0.12%
2019/04/23	5	28.00	0	0.00	28.20	5	16,109	0.03%
2019/04/22	13	28.02	6	28.12	28.00	7	16,027	0.04%
2019/04/18	7	28.06	2.4	28.10	28.20	4.6	16,242	0.03%
2019/04/17	3	28.05	80	28.09	28.10	-77	16,409	-0.47%
2019/04/16	1	28.10	1.1	28.19	28.10	-0.1	16,425	0.00%
2019/04/15	4	28.24	0.5	28.20	28.20	3.5	16,438	0.02%
2019/04/12	0	0.00	0.5	28.15	28.30	-0.5	16,410	0.00%
2019/04/11	11	28.15	3	28.13	28.25	8	16,431	0.05%
2019/04/10	2	28.13	1.5	28.15	28.15	0.5	16,534	0.00%
2019/04/09	1	28.15	1.5	28.07	28.20	-0.5	16,663	0.00%
2019/04/08	1	28.00	1	28.10	28.05	0	16,645	0.00%
2019/04/03	0	0.00	2	28.00	28.00	-2	16,611	-0.01%
2019/04/01	6	27.92	0	0.00	27.90	6	16,481	0.04%
2019/03/29	5	27.94	1	27.90	28.05	4	16,330	0.02%
2019/03/28	0	0.00	60	28.05	27.95	-60	16,222	-0.37%
2019/03/27	0	0.00	13	28.00	27.95	-13	16,107	-0.08%
2019/03/26	0	0.00	42	27.95	28.00	-42	16,111	-0.26%
2019/03/25	78	27.74	3	27.80	27.75	75	16,287	0.46%
2019/03/22	7	28.07	6	28.14	28.00	1	16,101	0.01%
2019/03/21	0	0.00	7	28.10	28.10	-7	16,210	-0.04%
2019/03/20	16	27.85	0	0.00	28.00	16	16,231	0.10%
2019/03/19	31	28.05	9	28.04	28.00	22	16,172	0.14%
2019/03/18	0	0.00	73	27.66	27.85	-73	16,023	-0.46%
2019/03/15	2	27.30	122	27.45	27.45	-120	15,856	-0.76%	大賣/鉅額交易
2019/03/14	137	27.20	2	27.25	27.30	135	15,768	0.86%	大買/鉅額交易
2019/03/13	2.6	27.40	18	27.40	27.45	-15.4	15,832	-0.10%
2019/03/12	12	27.39	10	27.43	27.30	2	15,798	0.01%
2019/03/11	10	27.20	23	27.20	27.25	-13	15,839	-0.08%
2019/03/08	0	0.00	2	27.05	27.00	-2	15,902	-0.01%
2019/03/07	15	27.05	6.5	27.01	27.10	8.5	16,728	0.05%
2019/03/06	6	27.02	3	27.07	27.10	3	17,037	0.02%
2019/03/05	18	26.94	0	0.00	26.95	18	17,039	0.11%
2019/03/04	36	27.02	12	27.19	27.00	24	16,936	0.14%
2019/02/27	4	27.10	8	27.15	27.25	-4	16,644	-0.02%
2019/02/26	9	27.00	24	27.00	27.00	-15	16,619	-0.09%
2019/02/25	0	0.00	2	27.00	27.10	-2	16,504	-0.01%
2019/02/22	3	26.92	0	0.00	26.95	3	16,466	0.02%
2019/02/21	3	26.92	0	0.00	27.00	3	16,444	0.02%
2019/02/20	0	0.00	2	26.93	26.95	-2	16,593	-0.01%
2019/02/19	0	0.00	2	26.85	26.80	-2	16,571	-0.01%
2019/02/18	0	0.00	161	26.70	26.70	-161	16,645	-0.97%	大賣/鉅額交易
2019/02/15	79	26.43	21	26.63	26.40	58	16,674	0.35%
2019/02/14	29	26.54	2	26.65	26.50	27	16,770	0.16%
2019/02/13	10	26.55	0	0.00	26.55	10	16,785	0.06%
2019/02/12	2	26.63	2	26.68	26.55	0	16,730	0.00%
2019/02/11	42	26.52	0	0.00	26.40	42	16,685	0.25%
2019/01/30	45	26.61	4.1	26.82	26.60	40.9	16,491	0.25%
2019/01/29	0	0.00	132	26.69	26.70	-132	16,256	-0.81%	大賣/鉅額交易
2019/01/28	12	26.35	0	0.00	26.50	12	16,040	0.07%
2019/01/25	7	26.41	2	26.45	26.50	5	15,952	0.03%
2019/01/24	47	26.36	48	26.54	26.60	-1	15,898	-0.01%
2019/01/23	50	26.25	16	26.55	26.60	34	16,049	0.21%
2019/01/22	0	0.00	52	26.37	26.45	-52	16,113	-0.32%
2019/01/21	6	26.25	7.5	26.29	26.25	-1.5	16,210	-0.01%
2019/01/18	0	0.00	12	26.19	26.10	-12	16,482	-0.07%
2019/01/17	14	25.96	0	0.00	26.10	14	16,897	0.08%
2019/01/16	110	26.03	0	0.00	26.00	110	17,356	0.63%	大買/鉅額交易
2019/01/15	0	0.00	193	26.10	26.20	-193	17,575	-1.10%	大賣/鉅額交易
2019/01/14	21	25.85	60	26.01	26.05	-39	17,578	-0.22%
2019/01/11	5	26.15	2	26.13	26.00	3	17,840	0.02%
2019/01/10	0	0.00	92	26.02	26.10	-92	17,949	-0.51%
2019/01/09	0	0.00	42	25.83	25.85	-42	17,956	-0.23%
2019/01/08	12	25.49	0	0.00	25.50	12	17,927	0.07%
2019/01/07	6	25.51	8	25.59	25.60	-2	18,343	-0.01%
2019/01/04	9	25.28	30	25.30	25.25	-21	18,903	-0.11%
2019/01/03	6.4	25.32	1	25.25	25.45	5.4	19,761	0.03%
2019/01/02	111	25.57	0	0.00	25.45	111	20,340	0.55%	大買/鉅額交易
2018/12/28	10	25.27	116	25.87	25.95	-106	20,647	-0.51%	大賣/鉅額交易
2018/12/27	3.5	25.29	0	0.00	25.30	3.5	20,720	0.02%
2018/12/26	26	25.27	0	0.00	25.25	26	21,011	0.12%
2018/12/25	7	25.35	0	0.00	25.35	7	21,122	0.03%
2018/12/24	9	25.48	0	0.00	25.50	9	21,339	0.04%
2018/12/22	2	25.55	0	0.00	25.60	2	21,604	0.01%
2018/12/21	1	25.60	6	25.60	25.65	-5	22,143	-0.02%
2018/12/19	1	25.60	0	0.00	25.70	1	22,511	0.00%
2018/12/18	122	25.50	5	25.80	25.60	117	22,698	0.52%	大買/鉅額交易
2018/12/17	0	0.00	7	25.79	25.80	-7	22,947	-0.03%
2018/12/14	52	25.54	0	0.00	25.65	52	23,284	0.22%
2018/12/13	3	25.62	0	0.00	25.70	3	23,436	0.01%
2018/12/12	1	25.65	0	0.00	25.70	1	23,792	0.00%
2018/12/11	12	25.60	0	0.00	25.75	12	24,002	0.05%
2018/12/10	12	25.60	2	25.65	25.65	10	24,024	0.04%
2018/12/07	1.5	25.83	0	0.00	25.85	1.5	24,023	0.01%
2018/12/06	3.5	25.81	0	0.00	25.80	3.5	24,082	0.01%
2018/12/05	4.5	25.92	0	0.00	25.85	4.5	24,095	0.02%
2018/12/04	0	0.00	5	26.00	26.05	-5	24,225	-0.02%
2018/12/03	4	25.88	8	25.90	25.85	-4	24,131	-0.02%
2018/11/30	48	25.69	13.8	25.88	25.60	34.2	24,032	0.14%
2018/11/29	91	25.80	1	25.90	25.75	90	23,252	0.39%
2018/11/28	3	25.95	1	26.05	26.15	2	22,946	0.01%
2018/11/27	12	25.98	2	26.00	25.95	10	22,729	0.04%
2018/11/22	21.5	26.07	0	0.00	26.20	21.5	22,506	0.10%
2018/11/21	21	26.18	0	0.00	26.30	21	22,388	0.09%
2018/11/20	45.6	26.33	0	0.00	26.30	45.6	22,244	0.20%
2018/11/19	15	26.40	1	26.55	26.50	14	22,089	0.06%
2018/11/16	0.5	26.50	0	0.00	26.50	0.5	22,013	0.00%
2018/11/15	0	0.00	1	26.50	26.40	-1	21,940	0.00%
2018/11/14	1	26.40	4	26.39	26.50	-3	21,871	-0.01%
2018/11/13	0	0.00	9	26.49	26.50	-9	21,913	-0.04%
2018/11/12	0	0.00	5	26.50	26.50	-5	21,719	-0.02%
2018/11/09	28.5	26.29	3	26.38	26.45	25.5	21,859	0.12%
2018/11/08	0	0.00	105	26.61	26.70	-105	22,021	-0.48%	大賣/鉅額交易
2018/11/07	0	0.00	15	26.37	26.50	-15	21,897	-0.07%
2018/11/06	5	26.14	13	26.19	26.25	-8	21,965	-0.04%
2018/11/05	12	26.01	9	26.18	26.30	3	22,138	0.01%
2018/11/02	0	0.00	117.1	26.05	26.25	-117.1	22,698	-0.52%	大賣/鉅額交易
2018/11/01	12	25.78	8	25.87	25.85	4	23,139	0.02%
2018/10/31	9	25.77	13	26.05	26.15	-4	23,353	-0.02%
2018/10/30	4	25.33	24	25.45	25.45	-20	23,252	-0.09%
2018/10/29	9.1	25.13	10	25.23	25.30	-0.9	23,454	0.00%
2018/10/26	32.6	25.43	8	25.45	25.35	24.6	23,616	0.10%
2018/10/25	21.5	25.48	0	0.00	25.55	21.5	23,399	0.09%
2018/10/24	24	25.61	5	25.78	26.00	19	23,376	0.08%
2018/10/23	107.5	26.05	11	26.10	26.20	96.5	23,147	0.42%	大買/
2018/10/22	14	26.11	1	26.10	26.15	13	23,096	0.06%
2018/10/19	1.5	26.18	4	26.15	26.25	-2.5	23,034	-0.01%
2018/10/18	11	26.36	2	26.45	26.35	9	22,901	0.04%
2018/10/17	7	26.63	2	26.55	26.65	5	22,826	0.02%
2018/10/16	26	26.55	4	26.55	26.60	22	22,691	0.10%
2018/10/15	24	26.65	35	26.68	26.55	-11	22,510	-0.05%
2018/10/12	8	26.38	5	26.91	27.00	3	22,004	0.01%
2018/10/11	188	26.74	25	26.68	26.50	163	21,453	0.76%	大買/鉅額交易
2018/10/09	2	27.60	51	27.46	27.55	-49	20,649	-0.24%
2018/10/08	17	27.02	36	27.17	27.00	-19	20,075	-0.09%
2018/10/05	75	26.85	20	27.00	26.80	55	19,678	0.28%
2018/10/04	11	27.14	13	27.08	27.30	-2	19,341	-0.01%
2018/10/03	31	27.07	10	27.20	27.10	21	18,905	0.11%
2018/10/02	37.5	27.19	2	27.10	27.15	35.5	18,896	0.19%
2018/10/01	2	27.68	7	27.70	27.50	-5	18,653	-0.03%
2018/09/28	2	27.28	21	27.43	27.50	-19	18,618	-0.10%
2018/09/27	1	27.20	10	27.26	27.30	-9	18,201	-0.05%
2018/09/26	0	0.00	8	27.24	27.30	-8	17,944	-0.04%
2018/09/25	1	27.20	4	27.26	27.30	-3	17,847	-0.02%
2018/09/21	0	0.00	12	27.13	27.15	-12	17,691	-0.07%
2018/09/20	3	27.02	74	27.01	27.00	-71	17,642	-0.40%
2018/09/19	0	0.00	21	26.93	27.00	-21	17,714	-0.12%
2018/09/18	0	0.00	16	26.74	26.80	-16	17,619	-0.09%
2018/09/17	0	0.00	107.6	26.25	26.40	-107.6	17,314	-0.62%	大賣/鉅額交易
2018/09/14	1	26.00	10	26.10	25.95	-9	17,104	-0.05%
2018/09/13	8	25.90	50	26.04	26.10	-42	17,261	-0.24%
2018/09/12	0	0.00	5	26.00	26.00	-5	17,311	-0.03%
2018/09/11	0.5	26.00	11	25.90	26.00	-10.5	17,518	-0.06%
2018/09/07	5	25.80	0	0.00	25.90	5	18,061	0.03%
2018/09/06	1	25.60	3	25.88	25.90	-2	18,201	-0.01%
2018/09/05	35	25.76	1	25.90	25.70	34	18,304	0.19%
2018/09/04	0	0.00	7	26.01	26.05	-7	18,536	-0.04%
2018/09/03	13	25.68	0	0.00	25.75	13	18,749	0.07%
2018/08/31	8	25.70	4	25.75	25.80	4	18,988	0.02%
2018/08/30	10	25.76	1	25.80	25.80	9	19,107	0.05%
2018/08/29	16	25.80	1	25.90	25.85	15	19,301	0.08%
2018/08/28	10.1	25.80	7	25.85	25.90	3.1	19,401	0.02%
2018/08/27	6	25.85	9	25.87	25.80	-3	19,541	-0.02%
2018/08/24	6	25.99	0	0.00	26.00	6	19,728	0.03%
2018/08/23	2	25.90	30	26.10	26.10	-28	20,727	-0.14%
2018/08/22	1	25.95	10	26.00	25.95	-9	21,190	-0.04%
2018/08/21	3	25.72	5	25.72	25.85	-2	21,207	-0.01%
2018/08/20	12	25.52	1	25.55	25.50	11	21,235	0.05%
2018/08/17	20	25.62	20	25.60	25.55	0	21,188	0.00%
2018/08/16	31	25.38	4	25.40	25.35	27	21,212	0.13%
2018/08/15	113.1	25.78	1	25.75	25.60	112.1	20,984	0.53%	大買/鉅額交易
2018/08/14	32	26.02	0	0.00	26.00	32	20,802	0.15%
2018/08/13	8	26.07	0	0.00	26.15	8	20,934	0.04%
2018/08/10	3	26.12	14.2	26.17	26.35	-11.2	20,884	-0.05%
2018/08/09	112	26.08	29	26.13	26.05	83	20,807	0.40%	大買/
2018/08/08	45	27.33	96	27.38	27.35	-51	20,242	-0.25%
2018/08/07	17	27.29	8	27.30	27.30	9	19,791	0.05%
2018/08/06	68	27.35	3	27.42	27.30	65	19,509	0.33%
2018/08/03	42	27.40	442	27.36	27.35	-400	19,296	-2.07%	大賣/鉅額交易
2018/08/02	2	27.40	11	27.44	27.35	-9	19,020	-0.05%
2018/08/01	0	0.00	4	27.30	27.45	-4	18,801	-0.02%
2018/07/31	3	27.20	10	27.25	27.25	-7	18,719	-0.04%
2018/07/30	1	27.25	6	27.28	27.25	-5	18,311	-0.03%
2018/07/27	2	27.23	4	27.35	27.25	-2	18,238	-0.01%
2018/07/26	3	27.35	1	27.25	27.35	2	18,172	0.01%
2018/07/25	1	27.10	5	27.30	27.20	-4	18,263	-0.02%
2018/07/24	2	27.00	2	27.10	27.10	0	18,258	0.00%
2018/07/23	12	27.02	4	27.05	26.95	8	18,223	0.04%
2018/07/20	0	0.00	9	26.95	26.90	-9	18,258	-0.05%
2018/07/19	6	26.95	5	27.00	26.85	1	18,344	0.01%
2018/07/18	3	26.90	6	27.00	27.00	-3	18,634	-0.02%
2018/07/16	3	26.88	3	27.10	26.80	0	18,590	0.00%
2018/07/13	0	0.00	15	26.90	27.00	-15	18,701	-0.08%
2018/07/12	0	0.00	26	26.81	26.85	-26	18,855	-0.14%
2018/07/10	0	0.00	2	26.70	26.70	-2	18,864	-0.01%
2018/07/06	2	26.23	0	0.00	26.45	2	18,784	0.01%
2018/07/05	8.1	26.44	0	0.00	26.50	8.1	18,587	0.04%
2018/07/03	12	26.42	0	0.00	26.40	12	18,823	0.06%
2018/07/02	17	26.51	1	26.75	26.50	16	18,808	0.09%
2018/06/29	0	0.00	24	26.73	26.90	-24	18,714	-0.13%
2018/06/28	30	26.38	0	0.00	26.30	30	18,358	0.16%
2018/06/26	0	0.00	3	26.73	26.65	-3	18,016	-0.02%
2018/06/25	1	26.50	0.4	26.60	26.55	0.6	17,988	0.00%
2018/06/22	0	0.00	1	26.65	26.60	-1	17,990	-0.01%
2018/06/21	0	0.00	4	26.60	26.60	-4	17,745	-0.02%
2018/06/20	14	26.61	21	26.73	26.60	-7	17,816	-0.04%
2018/06/19	16	26.40	20	26.45	26.35	-4	17,676	-0.02%
2018/06/15	16	26.50	2	26.75	26.75	14	17,378	0.08%
2018/06/14	9	26.64	0	0.00	26.60	9	17,050	0.05%
2018/06/13	18.1	26.72	11.2	26.70	26.75	6.9	16,862	0.04%
2018/06/12	26	26.83	2	26.80	26.75	24	16,992	0.14%
2018/06/11	446	26.99	22	26.95	26.95	424	16,674	2.54%	大買/鉅額交易
2018/06/08	70	27.08	0	0.00	27.10	70	16,438	0.43%
2018/06/07	2	27.28	5	27.35	27.35	-3	16,439	-0.02%
2018/06/06	1	27.40	5	27.40	27.40	-4	16,447	-0.02%
2018/06/05	0	0.00	29	27.36	27.35	-29	16,212	-0.18%
2018/06/04	2	26.70	84	27.03	27.10	-82	16,018	-0.51%
2018/06/01	1	26.75	6	26.68	26.70	-5	16,023	-0.03%
2018/05/31	41	26.24	0	0.00	26.25	41	15,814	0.26%
2018/05/30	120	26.29	6	26.28	26.35	114	14,888	0.77%	大買/鉅額交易
2018/05/29	4	26.85	1	26.90	26.90	3	14,413	0.02%
2018/05/28	1	27.00	1	27.10	27.15	0	14,386	0.00%
2018/05/25	1	26.95	4	27.00	26.85	-3	14,436	-0.02%
2018/05/24	0	0.00	3	26.85	27.05	-3	14,362	-0.02%
2018/05/23	0	0.00	1.2	26.88	26.90	-1.2	14,367	-0.01%
2018/05/22	3	26.80	14	26.95	26.80	-11	14,404	-0.08%
2018/05/21	4	27.10	26	26.97	27.00	-22	14,468	-0.15%
2018/05/18	0	0.00	20	26.62	26.70	-20	14,358	-0.14%
2018/05/17	11	26.45	13	26.56	26.45	-2	14,343	-0.01%
2018/05/16	0	0.00	7	26.41	26.45	-7	14,222	-0.05%
2018/05/11	0	0.00	24	26.33	26.40	-24	14,747	-0.16%
2018/05/10	10	26.10	0	0.00	26.10	10	14,667	0.07%
2018/05/09	0	0.00	7	26.10	26.15	-7	14,556	-0.05%
2018/05/08	0	0.00	10	26.15	26.20	-10	14,534	-0.07%
2018/05/07	11	25.82	1	25.90	26.00	10	14,407	0.07%
2018/05/04	10	25.83	0	0.00	25.80	10	14,377	0.07%
2018/05/03	7	26.01	13	26.19	26.10	-6	14,275	-0.04%
2018/05/02	0.4	26.20	1	26.20	26.25	-0.6	14,358	0.00%
2018/04/30	0	0.00	13	26.12	26.25	-13	14,330	-0.09%
2018/04/27	2	25.85	2	25.85	26.00	0	14,363	0.00%
2018/04/26	10	25.80	0	0.00	25.95	10	14,441	0.07%
2018/04/25	31	25.71	11	25.93	26.00	20	14,759	0.14%
2018/04/24	1	25.95	100	25.96	25.90	-99	15,016	-0.66%
2018/04/23	1	25.75	22	25.82	25.80	-21	14,880	-0.14%
2018/04/20	1	25.65	15	25.72	25.70	-14	15,072	-0.09%
2018/04/19	0	0.00	33	25.64	25.75	-33	15,333	-0.22%
2018/04/18	21	25.30	13	25.48	25.20	8	15,220	0.05%
2018/04/17	40	25.39	0	0.00	25.35	40	15,217	0.26%
2018/04/16	0	0.00	12	25.55	25.65	-12	15,449	-0.08%
2018/04/13	1	25.60	0	0.00	25.60	1	15,612	0.01%
2018/04/12	11	25.50	29	25.63	25.65	-18	15,740	-0.11%
2018/04/11	56.1	25.46	1	25.60	25.50	55.1	15,782	0.35%
2018/04/10	0	0.00	17	25.56	25.65	-17	15,774	-0.11%
2018/04/09	0	0.00	6.1	25.38	25.45	-6.1	15,749	-0.04%
2018/04/03	3	25.25	29	25.32	25.25	-26	15,734	-0.17%
2018/04/02	12	25.35	11	25.40	25.35	1	15,708	0.01%
2018/03/31	0.5	25.20	2	25.25	25.20	-1.5	15,728	-0.01%
2018/03/29	3	25.05	0	0.00	25.05	3	15,608	0.02%
2018/03/28	15	25.12	0	0.00	25.05	15	15,312	0.10%
2018/03/27	0	0.00	4	25.30	25.40	-4	15,155	-0.03%
2018/03/26	25	25.06	1	25.20	25.15	24	15,074	0.16%
2018/03/23	15.5	25.05	2	25.15	25.20	13.5	15,063	0.09%
2018/03/22	1	25.35	5	25.60	25.40	-4	15,035	-0.03%
2018/03/21	1	25.45	2	25.33	25.35	-1	14,895	-0.01%
2018/03/20	1	25.30	5	25.30	25.35	-4	15,086	-0.03%
2018/03/19	1	25.45	0	0.00	25.45	1	15,040	0.01%
2018/03/16	1	25.15	8	25.34	25.50	-7	15,091	-0.05%
2018/03/15	30	25.12	4	25.20	25.10	26	14,898	0.17%
2018/03/14	13	25.35	2	25.48	25.30	11	14,896	0.07%
2018/03/13	13	25.58	42	25.58	25.65	-29	14,951	-0.19%
2018/03/12	15	25.23	23	25.40	25.45	-8	14,878	-0.05%
2018/03/09	45	24.92	12	25.00	24.95	33	14,827	0.22%
2018/03/08	11	24.70	7	24.86	24.95	4	14,925	0.03%
2018/03/07	30	24.55	0	0.00	24.50	30	14,924	0.20%
2018/03/06	1	25.00	1	25.00	24.85	0	14,817	0.00%
2018/03/05	5	24.72	6	24.93	24.75	-1	15,176	-0.01%
2018/03/02	0	0.00	45	25.00	24.95	-45	15,230	-0.30%
2018/03/01	0	0.00	10	25.05	25.10	-10	15,275	-0.07%
2018/02/27	0	0.00	4	25.05	24.95	-4	15,200	-0.03%
2018/02/26	9	25.09	3	25.15	25.00	6	15,119	0.04%
2018/02/23	2	24.85	5	24.85	25.00	-3	15,098	-0.02%
2018/02/22	1	24.50	7	24.55	24.75	-6	15,186	-0.04%
2018/02/21	1	24.50	3	24.63	24.70	-2	15,238	-0.01%
2018/02/12	21	24.07	0	0.00	24.15	21	15,114	0.14%
2018/02/09	13	23.83	0	0.00	23.95	13	14,961	0.09%
2018/02/08	2	24.15	20	24.25	24.10	-18	14,808	-0.12%
2018/02/07	35	24.29	4	24.44	24.10	31	14,746	0.21%
2018/02/06	45	24.17	0	0.00	24.00	45	14,471	0.31%
2018/02/05	19	25.04	28	25.04	25.00	-9	13,932	-0.06%
2018/02/02	5	25.20	0	0.00	25.30	5	13,770	0.04%
2018/02/01	0	0.00	6	25.44	25.40	-6	13,686	-0.04%
2018/01/31	2.5	25.22	0	0.00	25.30	2.5	13,708	0.02%
2018/01/30	2	25.43	0	0.00	25.40	2	13,716	0.01%
2018/01/29	0	0.00	10	25.65	25.70	-10	13,726	-0.07%
2018/01/25	0	0.00	23	25.57	25.60	-23	13,758	-0.17%
2018/01/24	6	25.06	4	25.33	25.30	2	13,653	0.01%
2018/01/23	2	25.33	15	25.38	25.40	-13	13,653	-0.10%
2018/01/22	6.5	25.35	11	25.45	25.50	-4.5	13,529	-0.03%
2018/01/19	26	25.33	27	25.35	25.55	-1	13,456	-0.01%
2018/01/18	22	25.62	17	25.77	25.80	5	13,177	0.04%
2018/01/17	12	25.80	7	25.87	25.85	5	12,768	0.04%
2018/01/16	0	0.00	9	26.02	25.85	-9	12,568	-0.07%
2018/01/15	0	0.00	67	25.83	25.95	-67	12,169	-0.55%
2018/01/12	0	0.00	6.3	25.43	25.35	-6.3	11,888	-0.05%
2018/01/11	12	25.21	20	25.30	25.40	-8	11,784	-0.07%
2018/01/10	20	24.98	17	25.28	25.35	3	11,800	0.03%
2018/01/09	2	25.00	7	25.06	25.00	-5	11,545	-0.04%
2018/01/08	5	24.95	19	24.99	25.15	-14	11,383	-0.12%
2018/01/05	0	0.00	17	24.78	24.90	-17	11,178	-0.15%
2018/01/04	0	0.00	16	24.57	24.60	-16	11,052	-0.14%
2018/01/03	0	0.00	52	24.38	24.50	-52	11,122	-0.47%
2018/01/02	0	0.00	13	24.14	24.20	-13	10,905	-0.12%