兆豐金 (2886)-玉山-景美券商分點個股進出

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
40.05
漲跌
▲0.10
漲幅
+0.25%
成交量
14,315張
產業
上市金融類股
2982人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

兆豐金 (2886)籌碼相關－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/05/03	1.5	40.23	3.2	40.16	40.05	-1.7	17,157	-0.01%
2024/05/02	2.1	40.05	1.5	39.97	39.95	0.6	17,077	0.00%
2024/04/30	3	40.02	4.2	40.10	40.00	-1.2	16,897	-0.01%
2024/04/29	0	40.00	25.3	40.07	40.10	-25.3	16,832	-0.15%
2024/04/26	10.1	39.26	0	39.45	39.10	10.1	16,610	0.06%
2024/04/25	23.1	39.01	2.1	39.01	39.00	21	16,611	0.13%
2024/04/24	28.4	39.44	4	39.64	39.35	24.4	16,453	0.15%
2024/04/23	0.1	39.65	5.1	39.97	40.00	-5	16,372	-0.03%
2024/04/22	0.2	39.45	24.7	39.54	39.50	-24.6	16,309	-0.15%
2024/04/19	42	38.47	11	38.42	38.70	30.9	16,021	0.19%
2024/04/18	10.1	39.11	0	0.00	39.20	10.1	15,430	0.07%
2024/04/17	7.6	39.04	0	0.00	39.00	7.6	15,116	0.05%
2024/04/16	14.2	39.26	6	39.58	39.10	8.2	14,986	0.05%
2024/04/15	11.6	39.90	0	0.00	39.80	11.6	14,717	0.08%
2024/04/11	5	40.10	1	39.95	40.15	4	14,626	0.03%
2024/04/10	6.2	40.47	1.4	40.55	40.50	4.9	14,593	0.03%
2024/04/09	1.8	40.22	2	40.25	40.40	-0.2	14,693	0.00%
2024/04/08	4.7	39.83	20.3	39.73	40.00	-15.6	14,704	-0.11%
2024/04/03	9.8	39.89	0	0.00	39.75	9.8	14,680	0.07%
2024/04/02	2	40.30	1	40.50	40.30	1	14,540	0.01%
2024/04/01	19.1	40.75	8.4	40.70	40.65	10.7	14,572	0.07%
2024/03/29	0	40.35	5.3	40.57	40.55	-5.3	14,511	-0.04%
2024/03/28	5.6	40.24	8	40.29	40.25	-2.4	14,565	-0.02%
2024/03/27	1	40.40	19	40.39	40.50	-18	14,727	-0.12%
2024/03/26	0	0.00	21.2	40.51	40.55	-21.2	15,005	-0.14%
2024/03/25	19.8	39.83	1.1	40.05	40.00	18.7	15,195	0.12%
2024/03/22	22.9	40.12	4	40.30	40.10	18.9	15,405	0.12%
2024/03/21	4	40.40	4	40.51	40.60	0	15,569	0.00%
2024/03/20	10.4	40.32	4	40.31	40.15	6.4	15,648	0.04%
2024/03/19	5.1	40.25	0.4	40.25	40.20	4.7	15,610	0.03%
2024/03/18	1	40.50	4	40.65	40.60	-3	15,526	-0.02%
2024/03/15	2.6	40.53	10	40.51	40.90	-7.4	15,449	-0.05%
2024/03/14	0	40.65	21.9	40.74	40.90	-21.9	15,200	-0.14%
2024/03/13	4.2	39.88	28.2	40.27	40.40	-24	15,074	-0.16%
2024/03/12	0	39.75	10.2	39.97	39.95	-10.2	14,927	-0.07%
2024/03/11	22.2	39.89	18	39.94	39.80	4.2	14,916	0.03%
2024/03/08	0	39.60	45.3	39.73	39.90	-45.3	14,852	-0.31%
2024/03/07	20.1	39.50	52.2	39.49	39.30	-32	14,753	-0.22%
2024/03/06	8	39.40	48.2	39.32	39.40	-40.2	14,805	-0.27%
2024/03/05	2.7	39.02	9.3	39.06	39.05	-6.6	15,071	-0.04%
2024/03/04	11.5	38.74	2	38.82	38.80	9.5	15,081	0.06%
2024/03/01	6.1	38.77	2.1	38.72	38.55	4.1	15,193	0.03%
2024/02/29	2.1	38.55	20.1	38.65	38.70	-18	15,352	-0.12%
2024/02/27	9	38.29	1	38.35	38.20	8	15,108	0.05%
2024/02/26	5.5	38.22	10.3	38.16	38.15	-4.8	15,073	-0.03%
2024/02/23	5.5	38.36	2	38.45	38.30	3.5	15,106	0.02%
2024/02/22	1	38.40	3	38.40	38.55	-2	15,450	-0.01%
2024/02/21	20.2	38.38	0.1	38.50	38.35	20.1	15,496	0.13%
2024/02/20	0.6	38.45	7	38.47	38.60	-6.4	15,621	-0.04%
2024/02/19	0.1	38.25	7.5	38.30	38.40	-7.4	15,715	-0.05%
2024/02/16	7.1	37.84	2	37.98	37.90	5.1	15,935	0.03%
2024/02/15	1.8	37.81	3.1	37.85	37.80	-1.3	15,919	-0.01%
2024/02/05	18.9	37.68	0	37.85	37.60	18.9	15,773	0.12%
2024/02/02	4.2	37.84	1	37.90	37.90	3.2	15,618	0.02%
2024/02/01	13.6	37.70	2	37.88	37.90	11.6	15,619	0.07%
2024/01/31	16.8	37.64	5.1	37.65	37.65	11.7	15,520	0.08%
2024/01/30	11.2	37.99	6	38.17	37.90	5.1	15,321	0.03%
2024/01/29	2	38.42	0	38.40	38.35	2	15,388	0.01%
2024/01/26	1.4	38.35	11.1	38.27	38.35	-9.8	15,517	-0.06%
2024/01/25	2.3	37.85	0	38.00	37.80	2.3	15,589	0.01%
2024/01/24	8.2	37.90	0	0.00	37.85	8.2	15,625	0.05%
2024/01/23	13	37.91	0	38.00	37.85	13	15,667	0.08%
2024/01/22	8.1	37.99	12.4	38.05	38.10	-4.3	15,724	-0.03%
2024/01/19	7.1	37.68	0	0.00	37.90	7.1	15,657	0.05%
2024/01/18	9	37.51	5.3	37.47	37.80	3.7	15,700	0.02%
2024/01/17	29.2	37.90	0	0.00	37.30	29.2	15,688	0.19%
2024/01/16	14.1	38.53	2	38.90	38.60	12.1	15,125	0.08%
2024/01/15	6.5	39.04	3	39.00	38.90	3.5	15,031	0.02%
2024/01/12	6.3	38.81	10	39.10	39.05	-3.8	15,260	-0.02%
2024/01/11	4	39.29	2	39.35	39.20	2	15,369	0.01%
2024/01/10	0.5	39.35	1	39.35	39.35	-0.5	15,431	0.00%
2024/01/09	10	39.45	4	39.43	39.45	6	15,441	0.04%
2024/01/08	0.1	39.35	26.2	39.42	39.45	-26.2	15,490	-0.17%
2024/01/05	4.2	39.02	2	38.88	38.95	2.2	15,419	0.01%
2024/01/04	0	0.00	4.1	38.85	38.75	-4.1	15,640	-0.03%
2024/01/03	14.7	38.76	0	0.00	38.65	14.7	16,112	0.09%
2024/01/02	2.1	38.99	1	39.20	39.30	1.1	16,065	0.01%
2023/12/29	2.7	38.97	11.4	38.96	39.20	-8.6	16,218	-0.05%
2023/12/28	5	38.86	16.3	38.98	39.20	-11.3	16,447	-0.07%
2023/12/27	5	38.85	4	39.03	39.00	1	16,501	0.01%
2023/12/26	3.1	38.80	7	38.80	38.80	-3.9	16,510	-0.02%
2023/12/25	3.5	38.28	5	38.72	38.80	-1.5	16,545	-0.01%
2023/12/22	9.7	38.25	1	38.35	38.35	8.7	16,552	0.05%
2023/12/21	13.1	38.29	0	0.00	38.30	13.1	16,414	0.08%
2023/12/20	24.7	38.75	13.6	38.75	38.75	11	16,221	0.07%
2023/12/19	1	38.90	3	39.05	39.15	-2	15,937	-0.01%
2023/12/18	8	39.13	1.3	39.42	39.05	6.7	15,851	0.04%
2023/12/15	5.6	39.49	15	39.57	39.35	-9.4	15,632	-0.06%
2023/12/14	6	39.10	17	39.34	39.55	-11	15,426	-0.07%
2023/12/13	1.2	38.84	0	0.00	38.90	1.2	15,271	0.01%
2023/12/12	3	38.97	1.1	39.29	39.30	1.9	15,627	0.01%
2023/12/11	26.4	38.87	0.7	38.95	38.90	25.7	15,738	0.16%
2023/12/08	1	39.00	3.4	39.01	39.25	-2.4	15,673	-0.02%
2023/12/07	5.1	39.21	0	0.00	39.00	5.1	15,646	0.03%
2023/12/06	1	39.10	10.1	39.26	39.50	-9.1	15,568	-0.06%
2023/12/05	7.3	38.86	25.2	38.65	38.95	-18	15,451	-0.12%
2023/12/04	5.6	38.85	4.1	38.81	39.00	1.5	15,441	0.01%
2023/12/01	21.6	38.74	0	38.90	38.65	21.6	15,390	0.14%
2023/11/30	0.2	39.35	7.1	39.29	39.50	-6.9	15,252	-0.05%
2023/11/29	9.5	39.37	3.4	39.48	39.15	6.1	14,752	0.04%
2023/11/28	1	39.90	7.2	39.89	39.65	-6.2	14,596	-0.04%
2023/11/27	1.4	39.87	0.6	39.74	39.50	0.8	14,793	0.01%
2023/11/24	10	39.62	1	39.60	39.50	9	14,710	0.06%
2023/11/22	11	39.75	0.2	39.75	39.85	10.8	14,889	0.07%
2023/11/21	2	39.70	9.6	39.73	39.85	-7.6	14,979	-0.05%
2023/11/20	0.8	39.23	12	39.09	39.20	-11.2	14,849	-0.08%
2023/11/17	1	39.55	5	39.41	39.20	-4	14,847	-0.03%
2023/11/16	0	39.00	6.7	39.10	39.20	-6.7	14,951	-0.04%
2023/11/15	0.6	38.84	24	38.79	38.90	-23.4	14,922	-0.16%
2023/11/14	0	38.45	0	0.00	38.55	0	14,816	0.00%
2023/11/13	10.2	38.33	1.4	38.43	38.50	8.8	15,132	0.06%
2023/11/10	11.3	38.41	0	0.00	38.40	11.3	15,575	0.07%
2023/11/09	11	38.60	14	38.62	38.60	-3	15,772	-0.02%
2023/11/08	0	0.00	5.1	38.61	38.60	-5.1	16,081	-0.03%
2023/11/07	0	0.00	5.1	38.45	38.60	-5.1	16,234	-0.03%
2023/11/06	2.8	38.35	20	38.52	38.55	-17.3	16,788	-0.10%
2023/11/03	1.3	37.94	17.4	38.01	38.25	-16.1	17,039	-0.09%
2023/11/02	0	37.70	11.4	37.60	37.80	-11.4	17,100	-0.07%
2023/11/01	9.1	36.43	0	0.00	36.65	9.1	17,099	0.05%
2023/10/31	0	0.00	1.1	36.84	36.70	-1.1	17,296	-0.01%
2023/10/30	22.2	36.51	5.6	36.53	36.55	16.6	17,622	0.09%
2023/10/27	1.1	36.80	9.3	36.67	36.95	-8.2	17,666	-0.05%
2023/10/26	22.1	36.33	16.7	36.44	36.40	5.4	17,770	0.03%
2023/10/25	16.8	36.97	2	36.98	36.85	14.8	17,731	0.08%
2023/10/24	10	37.03	1	37.25	37.25	9	17,783	0.05%
2023/10/23	15.5	37.20	15	37.15	37.10	0.5	17,845	0.00%
2023/10/20	32.8	37.39	0	0.00	37.50	32.8	17,753	0.19%
2023/10/19	10	38.24	1	38.35	38.35	9	17,724	0.05%
2023/10/18	1	38.65	6.2	38.63	38.85	-5.1	17,835	-0.03%
2023/10/17	4	38.55	1.3	38.69	38.75	2.8	18,022	0.02%
2023/10/16	0.7	38.63	40.3	38.25	38.80	-39.5	18,266	-0.22%
2023/10/13	10.7	38.40	0.2	38.60	38.50	10.6	18,569	0.06%
2023/10/12	4	38.56	5.8	38.74	38.95	-1.8	18,639	-0.01%
2023/10/11	41	37.96	37.6	38.12	38.50	3.4	18,805	0.02%
2023/10/06	13.9	37.36	2	37.35	37.50	11.9	18,386	0.06%
2023/10/05	3.1	37.16	2	37.45	37.50	1.1	18,464	0.01%
2023/10/04	34.4	36.98	0	0.00	36.85	34.4	18,375	0.19%
2023/10/03	1.6	37.52	7	37.74	37.65	-5.4	18,307	-0.03%
2023/10/02	31.1	37.53	0	0.00	37.60	31.1	18,383	0.17%
2023/09/28	8.1	37.63	0	37.80	37.70	8.1	18,603	0.04%
2023/09/27	8	37.55	7	37.57	37.70	1	18,683	0.01%
2023/09/26	1	37.85	1	37.85	37.85	0	18,699	0.00%
2023/09/25	5.8	37.90	22.1	37.91	38.00	-16.3	18,740	-0.09%
2023/09/22	0	0.00	10.1	37.74	37.80	-10.1	18,886	-0.05%
2023/09/21	18.6	37.42	44	37.34	37.40	-25.4	19,132	-0.13%
2023/09/20	3.2	37.81	3	37.85	37.85	0.2	19,056	0.00%
2023/09/19	2.3	37.93	11	37.96	37.80	-8.7	19,041	-0.05%
2023/09/18	10.2	37.85	6	37.56	37.85	4.2	19,458	0.02%
2023/09/15	15	37.40	20.3	37.40	37.55	-5.3	19,904	-0.03%
2023/09/14	3	37.12	34	36.99	37.50	-31	20,118	-0.15%
2023/09/13	6.3	36.49	1	36.55	36.60	5.3	20,615	0.03%
2023/09/12	6.1	36.26	30	36.43	36.55	-23.9	21,369	-0.11%
2023/09/11	5.3	36.16	11	36.18	36.20	-5.7	21,421	-0.03%
2023/09/08	16.2	35.97	3.1	36.01	36.10	13.1	21,446	0.06%
2023/09/07	11	35.75	13	35.88	35.85	-2	21,518	-0.01%
2023/09/06	13.8	35.67	0	0.00	35.55	13.8	21,561	0.06%
2023/09/05	6.6	36.03	0.1	36.10	36.00	6.5	21,536	0.03%
2023/09/04	6.7	36.05	1	36.15	36.20	5.7	21,582	0.03%
2023/09/01	2.4	36.02	0	0.00	36.00	2.4	21,781	0.01%
2023/08/31	48.6	36.02	0	0.00	35.90	48.6	21,912	0.22%
2023/08/30	18.3	36.45	30	36.72	36.45	-11.7	21,926	-0.05%
2023/08/29	23.6	36.21	21	36.46	36.60	2.6	22,085	0.01%
2023/08/28	10.1	36.20	3	36.18	36.20	7.1	22,043	0.03%
2023/08/25	9.8	35.80	0	0.00	35.65	9.8	23,055	0.04%
2023/08/24	1	35.95	2	35.68	35.85	-1	23,169	0.00%
2023/08/23	9.4	35.31	0.1	35.52	35.30	9.3	23,178	0.04%
2023/08/22	39.2	35.30	30	35.18	35.30	9.2	23,393	0.04%
2023/08/21	6.1	35.77	3	35.72	35.60	3.1	23,406	0.01%
2023/08/18	18.4	35.85	0	0.00	35.70	18.4	23,507	0.08%
2023/08/17	7.3	35.37	13	35.38	35.65	-5.7	23,564	-0.02%
2023/08/16	26.3	35.76	10	35.70	35.80	16.3	23,481	0.07%
2023/08/15	6	36.82	0.1	37.10	36.60	5.9	23,258	0.03%
2023/08/14	35.3	36.73	38	36.71	37.05	-2.7	23,301	-0.01%
2023/08/11	19.6	37.73	0	0.00	37.65	19.6	23,226	0.08%
2023/08/10	125.1	37.95	1	37.80	38.10	124.1	23,226	0.53%	大買/鉅額交易
2023/08/09	9.7	39.53	25	39.80	39.95	-15.3	22,699	-0.07%
2023/08/08	10.2	39.70	1.1	39.70	39.70	9.2	22,368	0.04%
2023/08/07	9.6	39.71	7.7	39.76	39.95	1.9	22,204	0.01%
2023/08/04	4.6	39.31	1.6	39.50	39.60	3	22,156	0.01%
2023/08/02	19.8	39.82	9.5	39.77	39.60	10.3	22,017	0.05%
2023/08/01	0.1	40.35	36	40.44	40.60	-35.9	21,645	-0.17%
2023/07/31	15.4	40.18	11.9	40.18	40.25	3.5	21,455	0.02%
2023/07/28	0.1	40.05	12	40.02	40.05	-11.9	21,395	-0.06%
2023/07/27	0.6	40.10	42.7	40.13	40.10	-42.1	21,291	-0.20%
2023/07/26	0.5	39.65	0.3	39.50	39.65	0.3	21,117	0.00%
2023/07/25	0.7	39.16	1.8	39.00	39.15	-1.1	21,019	-0.01%
2023/07/24	16	38.88	2	39.05	39.00	14	21,001	0.07%
2023/07/21	1.1	39.25	8	39.34	39.35	-6.9	20,838	-0.03%
2023/07/20	1.4	38.97	6	39.48	39.35	-4.6	20,622	-0.02%
2023/07/19	11	38.84	2	38.90	38.85	9	20,258	0.04%
2023/07/18	1.7	38.76	22	39.22	39.30	-20.3	19,941	-0.10%
2023/07/17	3.8	38.84	2	39.00	38.90	1.8	19,518	0.01%
2023/07/14	0	0.00	11	38.59	38.90	-11	19,445	-0.06%
2023/07/13	1.7	38.18	11	38.17	38.10	-9.3	19,291	-0.05%
2023/07/12	1.1	37.36	8	37.94	38.20	-6.9	19,212	-0.04%
2023/07/11	1.4	37.37	3	37.57	37.65	-1.6	19,165	-0.01%
2023/07/10	28.7	36.98	0	0.00	36.85	28.7	19,130	0.15%
2023/07/07	5.8	37.00	11	36.96	37.30	-5.2	18,927	-0.03%
2023/07/06	34	37.67	12	37.40	37.45	22	18,779	0.12%
2023/07/05	4.7	38.36	22	38.11	38.25	-17.3	18,477	-0.09%
2023/07/04	0	0.00	8.4	38.37	38.50	-8.4	18,339	-0.05%
2023/07/03	0.8	38.41	1	38.40	38.30	-0.2	18,344	0.00%
2023/06/30	13.1	38.20	2	38.35	38.20	11.1	18,353	0.06%
2023/06/29	0.1	38.36	60	38.28	38.55	-59.9	18,106	-0.33%
2023/06/28	0	0.00	3	37.85	37.95	-3	17,841	-0.02%
2023/06/27	3.2	37.68	2	37.75	37.55	1.2	17,730	0.01%
2023/06/26	4.4	37.82	4.2	37.80	37.75	0.2	17,674	0.00%
2023/06/21	1	37.27	11.1	37.50	37.75	-10	17,161	-0.06%
2023/06/20	0.8	37.05	2.8	37.30	37.45	-1.9	16,697	-0.01%
2023/06/19	3	36.72	6.1	36.87	37.00	-3.1	16,116	-0.02%
2023/06/16	33.8	37.05	49	37.23	36.80	-15.2	15,447	-0.10%
2023/06/15	77.5	37.34	3.2	37.36	37.40	74.4	14,684	0.51%
2023/06/14	10.4	37.46	15	37.48	37.50	-4.6	14,689	-0.03%
2023/06/13	11.1	37.75	33.1	37.93	37.75	-22	14,804	-0.15%
2023/06/12	5.4	37.64	20	37.95	37.65	-14.6	14,842	-0.10%
2023/06/09	3.4	37.55	120.8	37.55	37.65	-117.4	14,902	-0.79%	大賣/鉅額交易
2023/06/08	4.2	37.01	109	37.21	37.30	-104.8	14,936	-0.70%	大賣/鉅額交易
2023/06/07	7.9	36.86	8	36.88	37.00	-0.1	14,963	0.00%
2023/06/06	19	36.56	6.7	36.69	36.50	12.3	14,914	0.08%
2023/06/05	3.3	36.74	10	36.78	36.70	-6.7	14,944	-0.04%
2023/06/02	3	35.93	66.3	35.93	36.10	-63.3	14,646	-0.43%
2023/06/01	6.2	35.70	4	35.65	35.85	2.2	14,499	0.02%
2023/05/31	23	35.88	1	36.15	35.80	22	14,471	0.15%
2023/05/30	8.4	36.13	1	36.15	36.20	7.4	13,547	0.05%
2023/05/29	1.1	36.14	12.6	35.95	36.20	-11.4	13,613	-0.08%
2023/05/26	1.1	35.95	18	35.76	36.15	-16.9	13,663	-0.12%
2023/05/25	15.2	35.56	0	0.00	36.20	15.2	13,443	0.11%
2023/05/24	46.2	35.68	7	35.87	35.90	39.2	13,268	0.30%
2023/05/23	33.3	36.00	16	36.17	36.20	17.3	13,034	0.13%
2023/05/22	12.2	35.99	0	0.00	36.20	12.2	12,883	0.09%
2023/05/19	2.2	36.09	25.1	35.96	36.00	-22.9	12,639	-0.18%
2023/05/18	3.3	35.77	3.3	35.67	35.95	0	12,805	0.00%
2023/05/17	21	35.44	65.3	35.60	35.60	-44.3	12,683	-0.35%
2023/05/16	12.1	34.81	11	34.96	35.15	1.1	12,549	0.01%
2023/05/15	17.5	34.59	15	34.45	34.50	2.5	12,561	0.02%
2023/05/12	20	34.34	0	0.00	34.30	20	12,592	0.16%
2023/05/11	22	34.70	0	0.00	34.80	22	12,485	0.18%
2023/05/10	7.2	34.60	1	34.80	34.80	6.2	12,598	0.05%
2023/05/09	4	34.41	1.1	34.48	34.50	2.9	12,570	0.02%
2023/05/08	6	34.27	5	34.33	34.30	1	12,549	0.01%
2023/05/05	10.9	34.21	0	0.00	34.25	10.9	12,587	0.09%
2023/05/04	21	34.29	4	34.23	34.30	17	12,849	0.13%
2023/05/03	2.5	34.19	3.1	34.13	34.15	-0.6	12,946	0.00%
2023/05/02	0.4	34.03	1.1	34.00	34.10	-0.6	13,197	0.00%
2023/04/28	1	33.95	1	34.05	34.05	0	13,735	0.00%
2023/04/27	10	33.81	4	33.80	33.85	6	13,802	0.04%
2023/04/26	4	33.84	30.1	33.85	34.00	-26.1	13,872	-0.19%
2023/04/25	1.5	33.99	8	33.86	33.90	-6.6	13,859	-0.05%
2023/04/24	4.1	33.95	4	34.00	34.10	0.1	13,867	0.00%
2023/04/21	1.1	34.00	4.1	34.04	34.05	-3	13,960	-0.02%
2023/04/20	2.7	33.83	2.1	33.90	33.90	0.6	14,036	0.00%
2023/04/19	2	34.05	9.3	34.18	34.05	-7.3	14,263	-0.05%
2023/04/18	9	34.14	3.1	34.12	34.20	5.9	14,198	0.04%
2023/04/17	2.5	33.46	0	0.00	33.45	2.5	14,151	0.02%
2023/04/14	3	33.28	11.3	33.32	33.45	-8.3	14,201	-0.06%
2023/04/13	3.1	33.28	5	33.28	33.30	-1.9	14,120	-0.01%
2023/04/12	5	33.10	0	0.00	33.15	5	14,095	0.04%
2023/04/11	0	33.10	8	33.11	33.15	-8	14,175	-0.06%
2023/04/10	0.2	33.10	1.2	33.02	33.00	-1	14,129	-0.01%
2023/04/07	6	32.80	0	0.00	32.80	6	14,130	0.04%
2023/04/06	2.6	33.03	13	33.08	33.00	-10.4	14,133	-0.07%
2023/03/31	23	32.94	3.1	32.83	33.00	19.9	14,047	0.14%
2023/03/30	2	32.73	1	32.85	32.70	1	13,920	0.01%
2023/03/29	3	32.72	0	0.00	32.80	3	13,958	0.02%
2023/03/28	17	32.92	2.5	33.14	32.85	14.5	14,078	0.10%
2023/03/27	0.5	33.22	3	32.95	33.05	-2.5	14,139	-0.02%
2023/03/24	1.1	32.95	21	33.01	33.10	-19.9	14,325	-0.14%
2023/03/23	0.2	32.75	11.4	32.94	33.15	-11.2	14,387	-0.08%
2023/03/22	2	32.65	14	32.66	32.70	-12	14,542	-0.08%
2023/03/21	24.1	32.26	2.1	32.20	32.20	22	14,762	0.15%
2023/03/20	0.8	32.01	2	32.05	32.00	-1.2	14,798	-0.01%
2023/03/17	14.4	31.87	6	31.93	31.75	8.4	14,817	0.06%
2023/03/16	19.6	31.66	5	31.70	31.65	14.6	14,785	0.10%
2023/03/15	11.9	32.21	0.7	32.39	32.00	11.2	14,750	0.08%
2023/03/14	9.1	32.15	0.4	32.31	32.10	8.8	14,753	0.06%
2023/03/13	7.5	32.52	4.7	32.42	32.55	2.8	14,625	0.02%
2023/03/10	14.1	32.67	0	0.00	32.65	14.1	14,645	0.10%
2023/03/09	17.2	33.00	1	32.95	32.95	16.2	14,749	0.11%
2023/03/08	10	33.41	0	0.00	33.30	10	15,331	0.07%
2023/03/07	0.3	33.20	5.2	33.05	33.15	-4.9	15,349	-0.03%
2023/03/06	4.9	32.93	2.2	32.97	32.95	2.7	15,488	0.02%
2023/03/03	10.9	32.84	3	33.00	32.80	7.9	15,532	0.05%
2023/03/02	6.1	32.99	0	0.00	32.95	6.1	15,707	0.04%
2023/03/01	7.1	32.94	9	33.33	33.70	-1.9	15,720	-0.01%
2023/02/24	6	33.35	2	33.50	33.30	4	15,527	0.03%
2023/02/23	1.1	33.67	2	33.85	33.65	-0.9	15,376	-0.01%
2023/02/22	1	33.25	6.5	33.33	33.80	-5.5	15,585	-0.04%
2023/02/21	10.2	33.69	0	0.00	33.65	10.2	15,604	0.07%
2023/02/20	2.4	33.92	7	33.83	34.05	-4.6	15,875	-0.03%
2023/02/17	8	33.40	1.6	33.52	33.50	6.4	16,016	0.04%
2023/02/16	2	33.21	15	33.64	33.40	-13	16,297	-0.08%
2023/02/15	4.9	33.39	20	33.40	33.40	-15.1	16,273	-0.09%
2023/02/14	2.2	33.22	19.8	33.44	33.55	-17.6	16,268	-0.11%
2023/02/13	12.2	32.98	10	33.03	33.30	2.2	16,281	0.01%
2023/02/10	4.1	32.60	9.1	32.58	32.60	-5	16,211	-0.03%
2023/02/09	8.6	32.08	0.1	32.15	32.10	8.5	16,282	0.05%
2023/02/08	22	32.12	4	32.05	32.15	18	16,434	0.11%
2023/02/07	5	32.21	1	32.35	32.25	4	16,442	0.02%
2023/02/06	5.9	32.26	0.3	32.30	32.10	5.7	16,602	0.03%
2023/02/03	11.3	32.53	14	32.59	32.45	-2.7	16,761	-0.02%
2023/02/02	5	32.47	33.1	32.64	32.85	-28	16,812	-0.17%
2023/02/01	3.2	32.14	7	32.17	32.60	-3.8	16,658	-0.02%
2023/01/31	11	32.22	6.5	32.55	31.95	4.5	16,717	0.03%
2023/01/30	15.9	32.37	6	32.81	32.60	9.9	16,634	0.06%
2023/01/17	3	31.90	7	31.97	32.00	-4	16,306	-0.02%
2023/01/16	52.8	31.90	23	31.87	32.00	29.8	16,381	0.18%
2023/01/13	1.3	31.74	10.1	31.68	31.65	-8.8	16,508	-0.05%
2023/01/12	3.3	31.46	1	31.45	31.45	2.3	16,953	0.01%
2023/01/11	3.8	31.60	3	31.65	31.45	0.8	17,110	0.00%
2023/01/10	1.4	31.70	4.2	31.71	31.75	-2.8	17,218	-0.02%
2023/01/09	0.2	31.49	3.1	31.60	31.70	-3	17,325	-0.02%
2023/01/06	12	30.96	0	0.00	30.95	12	17,451	0.07%
2023/01/05	4.9	30.93	3	31.05	31.10	1.9	17,784	0.01%
2023/01/04	21.4	30.40	0	30.50	30.40	21.4	17,687	0.12%
2023/01/03	26.5	30.20	20	30.55	30.50	6.5	17,997	0.04%
2022/12/30	23.1	30.42	56	30.59	30.35	-32.9	18,034	-0.18%
2022/12/29	28.2	30.26	5	30.36	30.25	23.2	18,080	0.13%
2022/12/28	6	30.52	3.1	30.50	30.50	2.9	18,140	0.02%
2022/12/27	5.2	30.69	0	0.00	30.65	5.2	18,372	0.03%
2022/12/26	1.8	30.64	1	30.60	30.70	0.8	18,666	0.00%
2022/12/23	5	30.47	0	0.00	30.55	5	19,127	0.03%
2022/12/22	1.1	30.52	1.2	30.82	30.85	-0.1	19,547	0.00%
2022/12/21	3.8	30.48	1.5	30.57	30.50	2.3	20,038	0.01%
2022/12/20	29.6	30.44	1	30.65	30.65	28.6	20,406	0.14%
2022/12/19	41.5	30.59	1	30.65	30.65	40.5	20,429	0.20%
2022/12/16	22.1	30.76	3	31.00	30.80	19.1	20,388	0.09%
2022/12/15	3	31.34	0	0.00	31.15	3	20,411	0.01%
2022/12/14	2	31.15	31	31.26	31.20	-29	20,514	-0.14%
2022/12/13	47.3	30.75	1	30.80	30.80	46.3	20,352	0.23%
2022/12/12	7.3	30.94	0.3	31.05	31.15	7.1	20,133	0.04%
2022/12/09	1.4	31.20	0	0.00	31.15	1.4	20,470	0.01%
2022/12/08	10.5	30.78	1.5	30.73	31.10	9	20,527	0.04%
2022/12/07	4.1	31.00	2	31.00	30.95	2.1	20,524	0.01%
2022/12/06	26.3	30.98	1	30.95	30.95	25.3	20,487	0.12%
2022/12/05	9.9	31.16	3.2	31.14	31.05	6.7	20,419	0.03%
2022/12/02	24.5	31.16	1	31.15	31.10	23.5	20,398	0.11%
2022/12/01	67.1	31.73	0	0.00	31.55	67.1	20,356	0.33%
2022/11/30	6	31.40	1	32.00	32.00	5	20,110	0.02%
2022/11/29	5.1	31.25	14.6	31.36	31.50	-9.5	19,455	-0.05%
2022/11/28	8.5	31.01	3	30.92	30.95	5.5	19,341	0.03%
2022/11/25	52	31.47	1	31.60	31.35	51	19,307	0.26%
2022/11/24	11	31.35	4.1	31.46	31.65	7	19,324	0.04%
2022/11/23	11.9	31.18	1.1	31.20	31.10	10.9	19,207	0.06%
2022/11/22	7	30.80	17	30.66	30.90	-10	19,133	-0.05%
2022/11/21	0.5	30.30	4	30.48	30.55	-3.5	19,065	-0.02%
2022/11/18	20.8	30.14	0	0.00	30.20	20.8	19,009	0.11%
2022/11/17	1	30.55	0	0.00	30.85	1	18,811	0.01%
2022/11/16	20.1	30.77	2	31.15	30.85	18.1	18,830	0.10%
2022/11/15	7.2	31.20	1.1	31.07	31.15	6.1	18,676	0.03%
2022/11/14	4.2	31.16	26.5	31.18	31.30	-22.3	18,526	-0.12%
2022/11/11	4.1	30.73	4.4	30.90	30.85	-0.3	18,307	0.00%
2022/11/10	5.6	30.11	0	0.00	30.00	5.6	18,057	0.03%
2022/11/09	1.3	30.42	2.3	30.38	30.50	-1	18,077	-0.01%
2022/11/08	6.3	30.34	0.1	30.35	30.40	6.3	18,099	0.03%
2022/11/07	3.6	29.89	6.6	29.87	30.20	-3	18,153	-0.02%
2022/11/04	2	29.07	1.1	29.32	29.55	0.9	18,558	0.00%
2022/11/03	11.8	29.10	0.4	29.20	29.10	11.4	19,100	0.06%
2022/11/02	7.1	29.46	0	0.00	29.35	7.1	19,330	0.04%
2022/11/01	17.2	29.75	0	0.00	29.75	17.2	19,212	0.09%
2022/10/31	11.2	30.04	6	29.96	29.90	5.2	19,108	0.03%
2022/10/28	3.5	29.77	2	29.78	29.80	1.5	19,148	0.01%
2022/10/27	11.7	30.11	0	0.00	29.70	11.7	19,203	0.06%
2022/10/26	10.2	30.06	0.1	30.45	30.15	10.2	19,123	0.05%
2022/10/25	3.6	29.58	1	29.95	29.95	2.6	18,971	0.01%
2022/10/24	4.4	29.76	0	0.00	29.60	4.4	18,984	0.02%
2022/10/21	1	29.65	0	0.00	29.70	1	18,949	0.01%
2022/10/20	11.1	28.58	0	29.35	29.20	11.1	18,830	0.06%
2022/10/19	16.7	29.22	3	29.25	29.00	13.7	18,464	0.07%
2022/10/18	4.1	29.56	35	29.27	29.70	-30.9	18,376	-0.17%
2022/10/17	14.2	29.13	1	29.05	29.25	13.2	18,298	0.07%
2022/10/14	17.8	29.54	0.1	29.80	29.40	17.7	18,135	0.10%
2022/10/13	11.4	29.81	5.2	29.78	29.75	6.3	17,917	0.03%
2022/10/12	4.1	30.13	0	0.00	30.25	4.1	17,555	0.02%
2022/10/11	21.2	30.14	15.1	30.15	30.05	6.1	17,569	0.03%
2022/10/07	11.1	31.00	1	31.00	31.00	10.1	17,288	0.06%
2022/10/06	8.1	31.18	4	31.14	31.35	4.1	17,249	0.02%
2022/10/05	16	30.93	0.2	31.00	30.85	15.8	17,419	0.09%
2022/10/04	7.4	30.68	2.6	30.80	30.70	4.8	17,385	0.03%
2022/10/03	33.8	30.67	0.1	30.80	30.65	33.7	17,214	0.20%
2022/09/30	6	31.26	2	31.15	31.15	4	16,923	0.02%
2022/09/29	13.4	31.58	1.2	31.58	31.80	12.2	16,572	0.07%
2022/09/28	17.4	31.77	7.1	31.76	31.95	10.3	16,247	0.06%
2022/09/27	25.6	32.67	18.5	32.85	32.45	7	15,819	0.04%
2022/09/26	11.2	33.40	5	33.44	33.35	6.2	15,591	0.04%
2022/09/23	6.2	33.88	1	33.90	33.90	5.2	15,564	0.03%
2022/09/22	20.4	33.70	0.5	33.90	33.65	19.9	15,719	0.13%
2022/09/21	11	34.36	0	0.00	34.25	11	15,675	0.07%
2022/09/20	1.9	34.59	0	0.00	34.45	1.9	15,555	0.01%
2022/09/19	12.2	34.58	18	34.68	34.45	-5.8	15,640	-0.04%
2022/09/16	18.3	34.50	1.3	34.50	34.50	17.1	15,802	0.11%
2022/09/15	17	34.55	0	0.00	34.55	17	15,945	0.11%
2022/09/14	6	34.76	0.9	34.95	34.75	5.2	16,493	0.03%
2022/09/13	21.6	35.04	2.2	35.52	35.05	19.4	17,128	0.11%
2022/09/12	6.3	35.39	7	35.51	35.55	-0.8	17,740	0.00%
2022/09/08	4	34.93	0	0.00	35.00	4	18,634	0.02%
2022/09/07	9	34.87	0	0.00	34.95	9	18,810	0.05%
2022/09/06	0	35.35	4	35.35	35.35	-4	19,000	-0.02%
2022/09/05	1.7	35.20	10	35.05	35.30	-8.3	19,127	-0.04%
2022/09/02	26	35.08	1.6	35.20	35.00	24.4	19,485	0.13%
2022/09/01	16.1	35.18	0	0.00	35.15	16.1	19,537	0.08%
2022/08/31	2.2	35.70	2	35.78	35.90	0.2	19,580	0.00%
2022/08/30	4	35.33	0	0.00	35.45	4	19,466	0.02%
2022/08/29	2	35.40	0	0.00	35.50	2	19,511	0.01%
2022/08/26	1	35.80	10	35.85	35.85	-9	19,708	-0.05%
2022/08/25	2	35.37	0	0.00	35.55	2	19,814	0.01%
2022/08/24	7.7	35.18	0	0.00	35.10	7.7	19,915	0.04%
2022/08/23	15.8	35.37	0	0.00	35.20	15.8	20,507	0.08%
2022/08/22	1.8	35.83	2	35.85	35.80	-0.2	20,648	0.00%
2022/08/19	5.1	35.75	0	0.00	35.80	5.1	20,714	0.02%
2022/08/18	5.1	35.89	10	35.95	36.05	-4.9	20,785	-0.02%
2022/08/17	2.1	35.70	0	0.00	35.75	2.1	20,909	0.01%
2022/08/16	2.8	35.72	3	35.77	35.80	-0.2	20,895	0.00%
2022/08/15	12.8	35.64	0.1	35.75	35.60	12.7	21,009	0.06%
2022/08/12	9.6	35.78	2	35.70	35.70	7.6	21,088	0.04%
2022/08/11	32.4	35.87	6	35.77	35.80	26.4	21,153	0.12%
2022/08/10	44.2	37.15	11	37.11	37.20	33.2	20,871	0.16%
2022/08/09	26.4	36.71	5.2	36.64	36.90	21.2	20,432	0.10%
2022/08/08	39	35.85	7	35.84	36.00	32	20,328	0.16%
2022/08/05	8.1	35.90	2	36.03	35.85	6.1	20,596	0.03%
2022/08/04	5	35.85	3.1	35.68	35.65	1.9	20,844	0.01%
2022/08/03	0.1	35.60	1	35.55	35.60	-0.9	20,975	0.00%
2022/08/02	3	35.20	1	35.70	35.70	2	21,221	0.01%
2022/08/01	3.1	35.50	0	0.00	35.55	3.1	21,482	0.01%
2022/07/29	11	35.38	5	35.80	35.40	6	21,867	0.03%
2022/07/28	1	35.55	8	35.55	35.60	-7	22,055	-0.03%
2022/07/27	1.2	35.13	4	35.09	35.15	-2.8	22,041	-0.01%
2022/07/26	2	34.58	3	34.63	34.60	-1	22,016	0.00%
2022/07/25	11.3	34.54	20	34.60	34.45	-8.7	22,072	-0.04%
2022/07/22	2.8	34.39	1.1	34.90	34.90	1.7	22,258	0.01%
2022/07/21	1.4	34.23	1	34.45	34.45	0.4	22,434	0.00%
2022/07/20	3.5	34.41	3	34.65	34.15	0.5	22,622	0.00%
2022/07/19	1	34.05	1.2	34.21	34.15	-0.2	22,813	0.00%
2022/07/18	5	34.10	0	0.00	34.15	5	23,120	0.02%
2022/07/15	11.7	34.10	0.1	34.05	33.90	11.7	23,350	0.05%
2022/07/14	3.6	34.69	5	34.92	34.55	-1.5	23,643	-0.01%
2022/07/13	7	34.71	68	34.76	34.85	-61	23,883	-0.26%
2022/07/12	21.2	33.45	2	33.65	33.45	19.2	24,119	0.08%
2022/07/11	10.5	34.56	9	34.49	34.30	1.5	24,310	0.01%
2022/07/08	2.3	35.09	2	35.25	35.05	0.3	24,688	0.00%
2022/07/07	4.2	35.07	1	35.00	35.15	3.2	24,896	0.01%
2022/07/06	3	35.27	1	35.65	35.20	2	24,949	0.01%
2022/07/05	4.4	35.82	0	0.00	35.55	4.4	25,090	0.02%
2022/07/04	0	0.00	13	35.68	35.75	-13	25,235	-0.05%
2022/07/01	8.3	35.28	3	35.33	35.25	5.3	25,807	0.02%
2022/06/30	3.6	35.35	0	0.00	35.30	3.6	25,991	0.01%
2022/06/29	21.3	35.76	2	35.70	35.70	19.3	26,007	0.07%
2022/06/28	10.1	36.30	9	36.36	36.35	1.1	26,076	0.00%
2022/06/27	9	36.45	1.1	36.46	36.20	7.9	26,224	0.03%
2022/06/24	5	36.30	9	36.24	36.15	-4	26,116	-0.02%
2022/06/23	11.5	35.59	5	36.10	35.35	6.5	26,141	0.02%
2022/06/22	9.5	35.62	5.8	35.69	35.40	3.7	25,980	0.01%
2022/06/21	10	35.78	17	35.84	35.60	-7	25,464	-0.03%
2022/06/20	20.7	35.17	17	35.42	34.60	3.7	25,138	0.01%
2022/06/17	23.1	35.42	7.3	35.33	35.30	15.8	24,571	0.06%
2022/06/16	21	36.24	0	0.00	36.15	21	23,715	0.09%
2022/06/15	17.4	36.23	0	0.00	36.20	17.4	23,985	0.07%
2022/06/14	4.2	36.83	6	36.68	36.90	-1.8	24,039	-0.01%
2022/06/13	32.2	36.05	10.2	36.44	36.50	22	24,410	0.09%
2022/06/10	5.2	36.98	0	0.00	37.10	5.2	24,131	0.02%
2022/06/09	12	37.14	1.8	37.16	37.15	10.2	24,116	0.04%
2022/06/08	4.1	37.64	1.3	37.75	37.70	2.9	23,909	0.01%
2022/06/07	3	37.67	7	37.60	37.70	-4	24,006	-0.02%
2022/06/06	18.1	37.22	13	37.57	37.80	5.1	23,969	0.02%
2022/06/02	10	37.87	1.1	37.67	37.90	9	24,002	0.04%
2022/06/01	6.1	38.30	2	38.45	38.20	4.1	24,290	0.02%
2022/05/31	7	38.10	10	38.15	38.75	-3	24,270	-0.01%
2022/05/30	7	38.19	7	38.36	38.45	0	23,672	0.00%
2022/05/27	8	37.75	11.3	37.89	37.95	-3.3	23,513	-0.01%
2022/05/26	10.1	37.40	21	37.40	37.30	-10.9	23,592	-0.05%
2022/05/25	17.1	37.27	6.5	37.51	37.60	10.6	23,940	0.04%
2022/05/24	12	37.35	14	37.50	37.20	-2	24,068	-0.01%
2022/05/23	9.1	37.21	6	37.60	37.20	3.1	24,135	0.01%
2022/05/20	9	36.82	44	36.83	37.10	-35	24,334	-0.14%
2022/05/19	14.2	36.71	0	0.00	36.60	14.2	24,357	0.06%
2022/05/18	3	37.27	21	37.03	37.50	-18	24,200	-0.07%
2022/05/17	10.7	36.51	4	36.54	36.45	6.7	24,032	0.03%
2022/05/16	16	36.60	13	36.70	36.90	3	23,972	0.01%
2022/05/13	26.1	36.72	2.5	36.95	36.95	23.6	23,752	0.10%
2022/05/12	19.7	37.35	3	37.75	37.00	16.7	23,630	0.07%
2022/05/11	18.9	38.07	2	38.15	38.35	16.9	23,358	0.07%
2022/05/10	2.5	37.99	10	37.93	38.20	-7.5	23,272	-0.03%
2022/05/09	24.5	38.24	65	38.25	38.00	-40.5	23,158	-0.17%
2022/05/06	8.8	39.05	45	39.15	39.35	-36.2	23,304	-0.16%
2022/05/05	35	40.13	3	39.68	39.85	32	23,268	0.14%
2022/05/04	11.4	40.79	0.7	40.90	40.85	10.7	22,935	0.05%
2022/05/03	11.5	41.07	11.4	40.91	40.85	0.1	23,115	0.00%
2022/04/29	5	41.14	30.2	41.27	41.60	-25.2	23,151	-0.11%
2022/04/28	9.1	40.90	32.3	40.99	41.00	-23.2	23,189	-0.10%
2022/04/27	25.1	41.73	10	41.88	41.60	15.1	22,990	0.07%
2022/04/26	59.5	41.68	21	41.95	41.95	38.5	22,892	0.17%
2022/04/25	18	41.42	14	41.52	41.55	4	22,814	0.02%
2022/04/22	11.2	40.95	6	41.38	41.55	5.2	22,680	0.02%
2022/04/21	16.4	40.99	21	41.24	41.00	-4.6	22,660	-0.02%
2022/04/20	25.8	41.39	46	41.32	41.75	-20.2	22,756	-0.09%
2022/04/19	28.2	41.65	24	41.63	41.50	4.2	22,593	0.02%
2022/04/18	36.3	41.74	56	41.86	41.90	-19.7	22,623	-0.09%
2022/04/15	31.8	42.89	26.5	43.07	42.85	5.3	22,231	0.02%
2022/04/14	21.2	43.42	8	43.63	43.10	13.2	22,188	0.06%
2022/04/13	5.1	44.69	14	44.75	44.95	-8.9	21,917	-0.04%
2022/04/12	17.2	44.51	17.1	44.44	44.45	0.1	21,815	0.00%
2022/04/11	20.5	44.46	7.7	44.64	44.65	12.9	21,804	0.06%
2022/04/08	8.2	44.01	14.5	44.05	44.35	-6.3	21,693	-0.03%
2022/04/07	47.6	44.63	58.3	44.57	44.10	-10.7	21,521	-0.05%
2022/04/06	21.6	43.55	15.2	43.79	44.05	6.4	20,847	0.03%
2022/04/01	25.1	42.82	11	42.95	43.10	14.1	20,525	0.07%
2022/03/31	22	42.54	8	42.68	42.90	14	20,361	0.07%
2022/03/30	13.3	42.17	46	42.08	42.25	-32.7	20,140	-0.16%
2022/03/29	23.1	42.18	28	42.23	42.00	-4.9	20,062	-0.02%
2022/03/28	2.6	41.89	21	41.88	42.40	-18.5	20,106	-0.09%
2022/03/25	2.1	42.20	37.1	42.17	42.20	-35	20,005	-0.18%
2022/03/24	42.6	42.17	12	42.14	42.25	30.6	19,863	0.15%
2022/03/23	35	41.59	24.4	42.06	42.35	10.6	20,104	0.05%
2022/03/22	3	40.88	98.8	40.82	41.15	-95.8	19,934	-0.48%
2022/03/21	6.1	40.51	202	40.55	40.60	-195.9	19,757	-0.99%	大賣/鉅額交易
2022/03/18	10.2	40.50	17	40.56	40.45	-6.9	19,688	-0.03%
2022/03/17	3	40.10	6	40.10	40.05	-3	19,291	-0.02%
2022/03/16	4.1	38.92	24	38.89	39.50	-19.9	19,042	-0.10%
2022/03/15	3.3	38.59	3	38.52	38.60	0.3	18,592	0.00%
2022/03/14	1.6	38.29	2	38.50	38.50	-0.4	18,718	0.00%
2022/03/11	2.1	38.00	6	38.00	37.95	-3.9	18,809	-0.02%
2022/03/10	6.5	37.68	16.1	37.80	38.25	-9.6	18,971	-0.05%
2022/03/09	9	37.46	30	37.57	37.40	-21.1	18,913	-0.11%
2022/03/08	18	37.40	16.4	37.44	37.35	1.6	18,855	0.01%
2022/03/07	64.5	37.32	27	37.34	37.65	37.5	18,541	0.20%
2022/03/04	5.8	37.85	38	37.87	38.00	-32.2	18,838	-0.17%
2022/03/03	2.1	38.03	1	38.10	38.10	1.1	18,849	0.01%
2022/03/02	0.3	38.08	2	37.88	38.10	-1.7	19,001	-0.01%
2022/03/01	4	38.16	0	0.00	38.20	4	18,897	0.02%
2022/02/25	28.8	37.46	0	0.00	37.60	28.8	18,700	0.15%
2022/02/24	19.7	37.60	11.6	37.66	37.70	8.1	18,282	0.04%
2022/02/23	9.4	37.86	11	37.68	38.05	-1.6	18,069	-0.01%
2022/02/22	19.2	37.41	8	37.37	37.60	11.2	17,974	0.06%
2022/02/21	23.8	37.83	21.3	37.91	38.00	2.6	17,683	0.01%
2022/02/18	2.5	38.15	2	38.22	38.10	0.4	17,511	0.00%
2022/02/17	20.1	38.34	9	38.33	38.40	11.1	17,574	0.06%
2022/02/16	10	38.20	1	38.05	38.20	9	17,532	0.05%
2022/02/15	18.1	38.24	5	38.16	38.10	13.1	17,393	0.08%
2022/02/14	13.3	38.12	27	38.20	38.45	-13.7	17,356	-0.08%
2022/02/11	0	0.00	43.3	38.50	38.80	-43.3	17,366	-0.25%
2022/02/10	33.3	38.38	15	38.23	38.70	18.3	17,302	0.11%
2022/02/09	23	38.78	30	38.80	38.80	-7	17,119	-0.04%
2022/02/08	23.6	38.76	18	38.62	38.95	5.6	16,979	0.03%
2022/02/07	24.8	37.65	8.8	37.73	38.00	15.9	16,457	0.10%
2022/01/26	23	37.07	1.1	36.95	36.95	21.9	16,120	0.14%
2022/01/25	7.6	36.45	2	36.50	36.90	5.6	16,116	0.03%
2022/01/24	49.6	36.55	1	36.45	36.90	48.6	15,849	0.31%
2022/01/21	7.2	36.59	0	0.00	36.85	7.2	15,865	0.05%
2022/01/20	1.9	36.95	22	36.98	36.95	-20.1	15,661	-0.13%
2022/01/19	23.1	36.92	30	37.05	37.00	-7	15,589	-0.04%
2022/01/18	7	37.08	6	37.20	37.25	1	15,666	0.01%
2022/01/17	17.9	37.14	0	0.00	37.05	17.9	15,532	0.12%
2022/01/14	16.1	37.23	26	37.59	37.45	-10	15,445	-0.06%
2022/01/13	2	37.50	15	37.48	37.85	-13	15,365	-0.08%
2022/01/12	12	36.96	0.5	36.94	37.00	11.5	14,982	0.08%
2022/01/11	6.2	36.38	7	36.70	37.00	-0.8	14,812	-0.01%
2022/01/10	11.3	36.03	2.1	36.00	36.15	9.3	14,715	0.06%
2022/01/07	2	36.18	13	36.19	36.20	-11	14,676	-0.07%
2022/01/06	1	35.75	26.3	35.79	36.00	-25.3	14,480	-0.17%
2022/01/05	14.5	35.40	2	35.40	35.55	12.5	14,401	0.09%
2022/01/04	17	35.30	2	35.40	35.55	15	14,513	0.10%
2022/01/03	35.6	35.39	0	0.00	35.35	35.6	14,429	0.25%
2021/12/30	2	35.60	2	35.60	35.55	0	14,371	0.00%
2021/12/29	3	35.55	0	0.00	35.60	3	14,475	0.02%
2021/12/28	7.1	35.45	9	35.52	35.60	-1.9	14,534	-0.01%
2021/12/27	24.3	35.45	22	35.42	35.60	2.3	14,543	0.02%
2021/12/24	4	35.41	0	0.00	35.50	4	14,759	0.03%
2021/12/23	9.3	35.46	3.2	35.46	35.50	6.1	14,804	0.04%
2021/12/22	2	35.65	4	35.65	35.65	-2	14,903	-0.01%
2021/12/21	2.1	35.78	7.8	35.80	35.75	-5.7	14,792	-0.04%
2021/12/20	1.6	35.71	6	36.00	36.00	-4.4	14,718	-0.03%
2021/12/17	2	35.60	17	35.64	35.90	-15	14,516	-0.10%
2021/12/16	3.4	35.27	5	35.44	35.60	-1.6	14,226	-0.01%
2021/12/15	0.7	35.44	7	35.30	35.20	-6.3	14,286	-0.04%
2021/12/14	5.5	35.16	1	35.15	35.40	4.5	14,568	0.03%
2021/12/13	1	35.50	6	35.55	35.50	-5	14,534	-0.03%
2021/12/10	4.6	35.21	11	35.54	35.65	-6.4	14,470	-0.04%
2021/12/09	1.2	35.03	5.2	35.19	35.30	-4	14,411	-0.03%
2021/12/08	1.1	35.00	7	35.15	35.20	-5.9	14,402	-0.04%
2021/12/07	1.5	34.65	7	34.93	35.10	-5.5	14,249	-0.04%
2021/12/06	2	34.25	3.1	34.50	34.60	-1.1	14,035	-0.01%
2021/12/03	1.2	34.16	3	34.20	34.15	-1.8	13,963	-0.01%
2021/12/02	0.4	34.14	1	34.25	34.25	-0.6	13,859	0.00%
2021/12/01	5.1	34.03	12	33.93	34.15	-6.9	13,857	-0.05%
2021/11/30	17	33.79	15.1	33.65	34.20	2	14,025	0.01%
2021/11/29	9	33.86	0	0.00	33.90	9	13,373	0.07%
2021/11/26	27	33.95	6	34.04	33.90	21	13,316	0.16%
2021/11/25	5.4	34.20	0	0.00	34.50	5.4	13,369	0.04%
2021/11/24	0	34.35	1	34.35	34.35	-1	13,445	-0.01%
2021/11/23	11.3	34.10	3	34.13	34.10	8.3	13,526	0.06%
2021/11/22	3.3	34.29	2	34.23	34.15	1.3	13,527	0.01%
2021/11/19	4.1	34.41	4	34.65	34.65	0.1	13,484	0.00%
2021/11/18	5	34.59	20.6	34.32	34.70	-15.6	13,414	-0.12%
2021/11/17	7	34.19	37.6	34.18	34.20	-30.6	13,571	-0.23%
2021/11/16	4	33.96	1	34.05	34.20	3	13,654	0.02%
2021/11/15	8	33.89	15	33.90	33.95	-7	13,736	-0.05%
2021/11/12	12	33.78	4.2	33.86	33.90	7.8	13,847	0.06%
2021/11/11	3.1	33.78	0	0.00	33.80	3.1	14,108	0.02%
2021/11/10	0.5	33.80	20	33.97	34.00	-19.5	14,362	-0.14%
2021/11/09	16.5	33.52	10.2	33.67	33.70	6.4	14,379	0.04%
2021/11/08	17.3	33.55	8	33.61	33.60	9.3	15,869	0.06%
2021/11/05	1.6	33.46	5.5	33.64	33.70	-3.9	16,463	-0.02%
2021/11/04	0.1	33.35	7.4	33.37	33.45	-7.3	16,617	-0.04%
2021/11/03	7	33.25	15	33.40	33.40	-8	16,839	-0.05%
2021/11/02	0.1	33.30	0	0.00	33.30	0.1	17,037	0.00%
2021/11/01	9.1	33.29	0	0.00	33.30	9.1	17,036	0.05%
2021/10/29	13.1	33.19	0	0.00	33.40	13.1	17,140	0.08%
2021/10/28	7	33.26	5	33.38	33.40	2	17,210	0.01%
2021/10/27	1	33.35	6	33.36	33.35	-5	17,331	-0.03%
2021/10/26	0	0.00	28.3	33.39	33.45	-28.3	17,520	-0.16%
2021/10/25	0.3	33.08	24	33.01	33.10	-23.7	17,345	-0.14%
2021/10/22	1	33.05	23	33.09	33.05	-22	17,462	-0.13%
2021/10/21	1	32.95	18	32.96	32.95	-17	17,366	-0.10%
2021/10/20	0.2	32.95	0	0.00	32.90	0.2	17,206	0.00%
2021/10/19	13	32.79	0	0.00	32.75	13	17,208	0.08%
2021/10/18	5	32.70	58	32.64	32.95	-53	17,240	-0.31%
2021/10/15	11	32.34	53	32.47	32.50	-42	17,178	-0.24%
2021/10/14	3.2	32.37	5	32.60	32.30	-1.8	17,136	-0.01%
2021/10/13	3	32.35	6	32.35	32.50	-3	17,222	-0.02%
2021/10/12	1.4	31.97	4	32.25	32.45	-2.6	17,261	-0.01%
2021/10/08	6.6	32.23	2	32.25	32.25	4.6	17,140	0.03%
2021/10/07	0	32.35	0	0.00	32.40	0	17,250	0.00%
2021/10/06	4.1	31.98	6.5	32.25	32.25	-2.4	17,271	-0.01%
2021/10/05	14.8	32.02	33	32.05	32.05	-18.2	17,257	-0.11%
2021/10/04	15.1	32.07	2	32.10	32.10	13.1	17,264	0.08%
2021/10/01	44.2	31.91	0	0.00	32.05	44.2	17,277	0.26%
2021/09/30	7	32.04	0	0.00	32.05	7	17,102	0.04%
2021/09/29	15.4	32.07	1	32.05	32.05	14.4	17,088	0.08%
2021/09/28	20.3	32.24	0	0.00	32.40	20.3	16,926	0.12%
2021/09/27	7.2	32.36	16	32.49	32.35	-8.8	16,971	-0.05%
2021/09/24	6	32.39	7	32.30	32.40	-1	17,017	-0.01%
2021/09/23	18	32.21	3.5	32.36	32.40	14.5	17,042	0.09%
2021/09/22	35.5	31.95	12	32.08	32.10	23.5	17,109	0.14%
2021/09/17	6.1	32.21	0.8	32.45	32.15	5.3	16,856	0.03%
2021/09/16	13	32.28	0	0.00	32.35	13	16,641	0.08%
2021/09/15	13.6	32.31	0	0.00	32.35	13.6	16,725	0.08%
2021/09/14	3.1	32.39	10	32.45	32.50	-7	16,823	-0.04%
2021/09/13	30.5	32.22	0.5	32.40	32.30	30	16,868	0.18%
2021/09/10	5.5	32.31	0	0.00	32.45	5.5	17,008	0.03%
2021/09/09	8.7	32.31	0	0.00	32.30	8.7	17,295	0.05%
2021/09/08	20	32.29	0	0.00	32.50	20	17,339	0.12%
2021/09/07	2.2	32.39	0	0.00	32.45	2.2	17,478	0.01%
2021/09/06	13.1	32.50	5	32.40	32.50	8.1	17,514	0.05%
2021/09/03	3.1	32.35	17.3	32.45	32.55	-14.3	17,499	-0.08%
2021/09/02	12.2	32.13	8	32.04	32.10	4.2	17,474	0.02%
2021/09/01	3.2	32.46	0.1	32.60	32.55	3.1	17,573	0.02%
2021/08/31	5	32.39	1	32.40	32.80	4	17,556	0.02%
2021/08/30	12.1	32.10	8	32.10	32.45	4.1	17,459	0.02%
2021/08/27	3	31.80	4	31.89	32.00	-1	17,403	-0.01%
2021/08/26	6.1	31.31	0	0.00	31.45	6.1	17,412	0.03%
2021/08/25	4.9	31.32	3	31.30	31.45	1.9	17,546	0.01%
2021/08/24	2.6	31.27	0	0.00	31.35	2.6	17,544	0.01%
2021/08/23	37.2	31.16	1	31.10	31.05	36.2	17,640	0.21%
2021/08/20	3	31.10	3	31.42	31.45	0	17,588	0.00%
2021/08/19	9.1	31.33	3	31.25	31.30	6.1	18,782	0.03%
2021/08/18	6	31.38	2	31.33	31.45	4	18,614	0.02%
2021/08/17	11	31.16	2	31.38	31.45	9	18,568	0.05%
2021/08/16	14.1	30.92	11	30.88	31.05	3.1	18,418	0.02%
2021/08/13	22.5	30.91	9	31.01	31.05	13.5	18,336	0.07%
2021/08/12	143.9	30.76	4	30.80	30.70	139.9	18,211	0.77%	大買/鉅額交易
2021/08/11	8	33.09	81	33.02	33.05	-73	16,812	-0.43%
2021/08/10	13.4	33.06	78	33.00	33.05	-64.6	16,424	-0.39%
2021/08/09	8	33.02	3.8	33.13	33.20	4.2	16,576	0.03%
2021/08/06	2	33.15	141	33.22	33.20	-139	16,638	-0.84%	大賣/鉅額交易
2021/08/05	0.6	33.18	11	33.11	33.15	-10.4	16,933	-0.06%
2021/08/04	44.1	33.05	5.3	33.13	33.15	38.8	17,814	0.22%
2021/08/03	0	0.00	14.5	33.08	33.10	-14.5	18,045	-0.08%
2021/08/02	11.1	33.02	0	0.00	33.00	11.1	18,285	0.06%
2021/07/30	10.5	32.97	3	32.95	33.10	7.5	18,291	0.04%
2021/07/29	0.1	33.00	13	33.05	33.10	-13	18,240	-0.07%
2021/07/28	6	32.92	10	32.99	33.00	-4	18,372	-0.02%
2021/07/27	0.1	33.00	42	33.00	33.05	-41.9	18,538	-0.23%
2021/07/26	1.1	32.92	2	33.10	33.00	-0.9	18,744	0.00%
2021/07/23	5	33.00	0.2	33.00	33.10	4.8	18,947	0.03%
2021/07/22	0	0.00	42	32.95	33.05	-42	19,057	-0.22%
2021/07/21	24	32.78	1	32.80	32.90	23	19,085	0.12%
2021/07/20	25.1	32.84	3	32.87	32.80	22.1	19,171	0.12%
2021/07/19	3.1	32.82	0	0.00	33.10	3.1	19,220	0.02%
2021/07/16	1.2	32.99	49	32.95	33.00	-47.8	19,269	-0.25%
2021/07/15	5.4	32.81	0.8	32.90	32.85	4.6	19,247	0.02%
2021/07/14	10	32.75	3	32.78	32.95	7	19,311	0.04%
2021/07/13	1	32.90	0	0.00	32.95	1	19,513	0.01%
2021/07/12	12.5	32.81	0	0.00	32.80	12.5	19,630	0.06%
2021/07/09	9	32.59	1.6	32.84	32.90	7.4	19,566	0.04%
2021/07/08	9	32.70	3	32.72	32.80	6	19,595	0.03%
2021/07/07	1	32.55	6.3	32.75	32.80	-5.3	19,619	-0.03%
2021/07/06	8	32.79	1	32.80	32.85	7	19,628	0.04%
2021/07/05	6.5	32.63	19.9	32.61	32.75	-13.4	19,692	-0.07%
2021/07/02	7	32.56	0	0.00	32.55	7	19,697	0.04%
2021/07/01	6	32.60	1	32.70	32.65	5	19,794	0.03%
2021/06/30	5	32.74	5	32.84	32.85	0	19,828	0.00%
2021/06/29	4.9	32.62	1	32.60	32.55	3.9	19,923	0.02%
2021/06/28	2	32.73	0	0.00	32.75	2	19,955	0.01%
2021/06/25	0	0.00	1	32.90	32.90	-1	20,020	0.00%
2021/06/24	9	32.71	13	32.79	32.60	-4	20,068	-0.02%
2021/06/23	3.1	32.57	1	32.85	32.75	2.1	20,104	0.01%
2021/06/22	1.1	32.52	1.2	32.52	32.50	0	20,037	0.00%
2021/06/21	28.5	32.56	7	32.61	32.50	21.5	20,002	0.11%
2021/06/18	7	32.77	2	32.80	32.75	5	19,936	0.03%
2021/06/17	4	32.89	0	0.00	32.90	4	19,727	0.02%
2021/06/16	1.1	32.71	4	32.81	33.00	-2.9	20,206	-0.01%
2021/06/15	8.1	32.77	1	32.75	32.75	7.1	20,264	0.04%
2021/06/11	2	32.88	0	0.00	32.90	2	20,597	0.01%
2021/06/10	1.4	32.94	3	33.00	33.10	-1.6	20,815	-0.01%
2021/06/09	1	32.80	1	32.80	32.95	0	20,929	0.00%
2021/06/08	2	33.00	43.2	33.14	33.10	-41.2	20,863	-0.20%
2021/06/07	2.5	33.00	3.3	33.08	33.10	-0.8	21,359	0.00%
2021/06/04	0	0.00	1	32.95	33.00	-1	21,510	0.00%
2021/06/03	2.1	32.96	0.5	33.10	33.00	1.7	22,265	0.01%
2021/06/02	0.1	33.00	4	33.03	33.15	-3.9	22,516	-0.02%
2021/06/01	0	0.00	2	33.05	33.00	-2	22,540	-0.01%
2021/05/31	1	33.10	10	33.09	33.10	-9	22,750	-0.04%
2021/05/28	10	32.99	7	33.04	33.10	3	22,825	0.01%
2021/05/27	0	0.00	34.8	32.66	33.20	-34.8	22,860	-0.15%
2021/05/26	1	32.70	1	32.75	32.75	0	22,117	0.00%
2021/05/25	0	0.00	1.5	32.77	32.70	-1.5	22,351	-0.01%
2021/05/24	0	32.60	29.3	32.67	32.60	-29.3	22,629	-0.13%
2021/05/21	10.6	32.44	2	32.43	32.50	8.6	22,754	0.04%
2021/05/20	4	31.90	0	0.00	32.10	4	22,754	0.02%
2021/05/19	3	31.85	2.3	32.10	32.10	0.7	22,779	0.00%
2021/05/18	3	31.80	5	31.87	32.00	-2	22,779	-0.01%
2021/05/17	63.2	31.04	13.5	31.12	31.10	49.7	23,242	0.21%
2021/05/14	8.2	31.62	6	31.57	31.70	2.2	23,015	0.01%
2021/05/13	9.1	31.40	23	31.17	31.40	-13.9	22,822	-0.06%
2021/05/12	52.4	31.69	49	31.70	31.35	3.4	22,400	0.01%
2021/05/11	25.5	32.65	9	32.84	32.45	16.5	21,610	0.08%
2021/05/10	2.3	32.93	23.3	32.85	33.00	-21	21,379	-0.10%
2021/05/07	0	0.00	26	32.51	32.60	-26	21,463	-0.12%
2021/05/06	3	32.25	8.2	32.30	32.35	-5.2	21,690	-0.02%
2021/05/05	12.9	32.08	1.6	32.12	32.05	11.4	21,653	0.05%
2021/05/04	10.1	32.45	0	0.00	32.10	10.1	21,666	0.05%
2021/05/03	5	32.56	3.2	32.65	32.45	1.8	21,595	0.01%
2021/04/29	0	0.00	33	32.59	32.65	-33	21,595	-0.15%
2021/04/28	14	32.49	20.1	32.45	32.60	-6.1	21,534	-0.03%
2021/04/27	3	32.60	11.1	32.55	32.60	-8.1	21,879	-0.04%
2021/04/26	0.2	32.35	13.5	32.47	32.60	-13.3	21,884	-0.06%
2021/04/23	4	32.19	2	32.35	32.25	2	21,909	0.01%
2021/04/22	5.1	32.25	6	32.25	32.35	-0.9	22,079	0.00%
2021/04/21	6.4	32.38	9	32.34	32.30	-2.6	22,100	-0.01%
2021/04/20	10	32.45	22	32.48	32.55	-12	22,124	-0.05%
2021/04/19	10.1	32.26	28.1	32.42	32.45	-18	22,066	-0.08%
2021/04/16	14.1	31.96	5.9	31.96	32.05	8.2	21,903	0.04%
2021/04/15	3.6	31.88	4.2	31.91	31.90	-0.5	22,220	0.00%
2021/04/14	0.1	31.85	12	31.90	31.90	-11.9	22,428	-0.05%
2021/04/13	3	31.82	0.1	31.90	31.85	2.9	22,576	0.01%
2021/04/12	2.5	31.64	2.1	31.75	31.65	0.5	22,591	0.00%
2021/04/09	12.1	31.63	20	31.58	31.55	-7.9	22,695	-0.03%
2021/04/08	5	31.77	1.3	31.81	31.75	3.7	22,730	0.02%
2021/04/07	0	0.00	6.6	31.95	32.00	-6.6	22,994	-0.03%
2021/04/06	19	31.99	18	31.97	32.00	1	22,931	0.00%
2021/04/01	1	31.90	7	31.90	31.90	-6	22,878	-0.03%
2021/03/31	6	31.85	25	31.85	31.90	-19	22,720	-0.08%
2021/03/30	3	31.78	5.2	31.76	31.80	-2.2	22,603	-0.01%
2021/03/29	0.2	31.70	17	31.71	31.80	-16.8	22,576	-0.07%
2021/03/26	0	0.00	7.5	31.61	31.60	-7.5	22,619	-0.03%
2021/03/25	1	31.35	9.1	31.43	31.60	-8.1	22,670	-0.04%
2021/03/24	0	0.00	15.4	31.36	31.40	-15.4	22,776	-0.07%
2021/03/23	3	31.25	8	31.19	31.35	-5	22,833	-0.02%
2021/03/22	8.3	31.04	47	30.87	31.25	-38.7	22,895	-0.17%
2021/03/19	65	31.14	6	31.20	31.05	59	22,830	0.26%
2021/03/18	2	31.52	62	31.54	31.40	-60	22,448	-0.27%
2021/03/17	5	31.24	7	31.30	31.45	-2	22,362	-0.01%
2021/03/16	5	31.36	39	31.19	31.35	-34	22,106	-0.15%
2021/03/15	8.6	30.97	7.3	31.00	31.00	1.4	22,104	0.01%
2021/03/12	4.2	30.68	8	30.61	30.65	-3.8	22,176	-0.02%
2021/03/11	84	30.84	85	30.98	30.75	-1	22,324	0.00%
2021/03/10	45.4	30.52	68	30.56	30.60	-22.6	21,966	-0.10%
2021/03/09	80	30.40	86.2	30.40	30.60	-6.2	21,704	-0.03%
2021/03/08	1	29.80	9	29.94	29.90	-8	20,961	-0.04%
2021/03/05	12.7	29.75	8	29.72	29.70	4.7	20,676	0.02%
2021/03/04	73	29.52	11	29.68	29.60	62	21,324	0.29%
2021/03/03	3.2	29.75	40.5	29.79	29.75	-37.3	21,188	-0.18%
2021/03/02	8	29.65	16	29.62	29.65	-8	21,078	-0.04%
2021/02/26	19	29.31	0	0.00	29.20	19	20,886	0.09%
2021/02/25	1	29.55	15	29.46	29.65	-14	20,367	-0.07%
2021/02/24	28.6	29.53	0	0.00	29.30	28.6	20,198	0.14%
2021/02/23	5	29.40	12	29.43	29.55	-7	19,864	-0.04%
2021/02/22	8	29.11	0	0.00	29.10	8	19,714	0.04%
2021/02/19	16	29.06	0	0.00	29.15	16	19,719	0.08%
2021/02/18	11.2	29.23	3	29.32	29.25	8.2	19,756	0.04%
2021/02/17	17.1	29.11	39	29.38	29.40	-21.9	19,819	-0.11%
2021/02/05	5.7	28.81	10	28.87	28.80	-4.3	19,267	-0.02%
2021/02/04	2	28.83	2	28.88	28.80	0	19,237	0.00%
2021/02/03	7	28.73	3	28.77	28.80	4	19,714	0.02%
2021/02/02	3	28.67	4	28.75	28.70	-1	19,882	-0.01%
2021/02/01	6.1	28.53	5	28.62	28.65	1.1	19,843	0.01%
2021/01/29	20.5	28.33	1	28.40	28.15	19.5	19,797	0.10%
2021/01/28	32	28.50	6	28.55	28.55	26	19,365	0.13%
2021/01/27	9	28.71	0	0.00	28.70	9	19,074	0.05%
2021/01/26	2	28.68	2.2	28.85	28.70	-0.2	19,014	0.00%
2021/01/25	14	28.82	5	28.90	28.85	9	18,887	0.05%
2021/01/22	12	28.58	4	28.61	28.60	8	18,839	0.04%
2021/01/21	9.1	28.80	1.5	28.82	28.70	7.6	18,765	0.04%
2021/01/20	32.5	28.75	7	28.81	28.70	25.5	18,680	0.14%
2021/01/19	12	29.06	3	29.10	29.10	9	18,242	0.05%
2021/01/18	16	29.04	3	29.05	29.15	13	18,216	0.07%
2021/01/15	22.9	29.43	2	29.30	29.30	20.9	18,020	0.12%
2021/01/14	10	29.64	3	29.75	29.75	7	17,846	0.04%
2021/01/13	8	29.77	2	29.88	29.80	6	17,733	0.03%
2021/01/12	4	29.78	4	29.90	29.75	0	17,692	0.00%
2021/01/11	4.3	29.95	10	29.90	30.05	-5.7	17,618	-0.03%
2021/01/08	7	29.84	17	29.96	30.00	-10	17,529	-0.06%
2021/01/07	3	29.48	6	29.71	29.75	-3	17,196	-0.02%
2021/01/06	15	29.61	1	29.80	29.45	14	17,057	0.08%
2021/01/05	8	29.81	5	29.82	29.85	3	16,804	0.02%
2021/01/04	6	29.71	3	29.82	29.90	3	16,891	0.02%
2020/12/31	8	29.84	2	29.85	29.80	6	16,735	0.04%
2020/12/30	0	0.00	67.2	29.79	29.90	-67.2	16,621	-0.40%
2020/12/29	3	29.43	8	29.50	29.55	-5	16,444	-0.03%
2020/12/28	5	29.29	10	29.25	29.55	-5	16,548	-0.03%
2020/12/25	3	29.33	0	0.00	29.35	3	16,562	0.02%
2020/12/24	4	29.40	0	0.00	29.45	4	16,820	0.02%
2020/12/23	3	29.30	0	29.45	29.45	3	16,965	0.02%
2020/12/22	0	0.00	21	29.65	29.65	-21	17,276	-0.12%
2020/12/21	0	0.00	11	29.56	29.65	-11	17,882	-0.06%
2020/12/18	4	29.41	1	29.40	29.50	3	18,359	0.02%
2020/12/17	0	0.00	10	29.43	29.50	-10	18,815	-0.05%
2020/12/16	0	0.00	22	29.36	29.40	-22	19,116	-0.12%
2020/12/15	5.7	28.99	8	28.95	29.05	-2.3	19,420	-0.01%
2020/12/14	13	29.36	18	29.39	29.30	-5	19,468	-0.03%
2020/12/11	1	29.15	13	29.22	29.30	-12	19,387	-0.06%
2020/12/10	9.5	28.74	5.2	28.80	28.80	4.3	19,320	0.02%
2020/12/09	19	28.74	0	0.00	28.75	19	19,367	0.10%
2020/12/08	40	28.66	36	28.63	28.70	4	19,386	0.02%
2020/12/07	13.1	29.01	3.3	29.01	29.00	9.9	19,258	0.05%
2020/12/04	2	29.08	1.3	29.08	29.10	0.7	19,194	0.00%
2020/12/03	12	29.13	18	29.15	29.20	-6	19,139	-0.03%
2020/12/02	1.1	29.01	8	29.13	29.20	-6.9	19,244	-0.04%
2020/12/01	2.2	29.11	63.1	29.00	29.15	-60.9	19,683	-0.31%
2020/11/30	27	28.94	5.2	28.94	28.45	21.8	19,832	0.11%
2020/11/27	10	29.14	2	29.15	29.10	8	19,444	0.04%
2020/11/26	5	29.20	3	29.25	29.30	2	19,899	0.01%
2020/11/25	6	29.30	4	29.40	29.25	2	20,048	0.01%
2020/11/24	12	29.47	14	29.44	29.30	-2	20,230	-0.01%
2020/11/23	0	0.00	21.8	29.66	29.70	-21.8	20,407	-0.11%
2020/11/20	4	29.58	19	29.57	29.55	-15	20,574	-0.07%
2020/11/19	3	29.40	11.3	29.59	29.60	-8.3	20,887	-0.04%
2020/11/18	8	29.58	61	29.58	29.65	-53	21,018	-0.25%
2020/11/17	2	29.30	4.3	29.31	29.45	-2.3	21,084	-0.01%
2020/11/16	14	29.34	4.3	29.40	29.45	9.7	21,632	0.05%
2020/11/13	3	29.18	19.1	29.29	29.35	-16.1	21,736	-0.07%
2020/11/12	25	29.19	4	29.33	29.20	21	21,959	0.10%
2020/11/11	6.2	29.45	33	29.47	29.70	-26.8	22,202	-0.12%
2020/11/10	9.3	28.94	17	28.92	29.00	-7.7	22,067	-0.03%
2020/11/09	6	28.70	13.9	28.75	28.75	-7.9	23,084	-0.03%
2020/11/06	6	28.48	22	28.50	28.50	-16	23,482	-0.07%
2020/11/05	4.4	28.35	1	28.30	28.40	3.4	23,750	0.01%
2020/11/04	2	28.10	10	28.10	28.10	-8	23,992	-0.03%
2020/11/03	2	27.98	8	28.05	28.10	-6	24,295	-0.02%
2020/11/02	5	27.66	16	27.84	27.95	-11	24,410	-0.05%
2020/10/30	16	27.55	12	27.70	27.55	4	24,502	0.02%
2020/10/29	22	27.55	0	0.00	27.50	22	24,416	0.09%
2020/10/28	14	27.67	20	27.65	27.65	-6	24,577	-0.02%
2020/10/27	4	27.66	0.5	27.90	27.70	3.5	24,763	0.01%
2020/10/26	23.8	27.83	2	27.85	27.80	21.8	24,894	0.09%
2020/10/23	20	27.70	3	27.75	27.75	17	25,043	0.07%
2020/10/22	2	27.65	0	0.00	27.80	2	25,260	0.01%
2020/10/21	14	27.71	0	0.00	27.65	14	25,517	0.05%
2020/10/20	68	27.74	0	0.00	27.70	68	25,763	0.26%
2020/10/19	21	27.79	0.8	27.90	27.80	20.2	25,840	0.08%
2020/10/16	20	27.75	0	0.00	27.70	20	26,062	0.08%
2020/10/15	34	27.82	111	27.75	27.75	-77	26,233	-0.29%	大賣/
2020/10/14	11	28.03	30	28.00	28.00	-19	26,361	-0.07%
2020/10/13	12	28.09	5	28.12	28.15	7	26,492	0.03%
2020/10/12	11.1	28.09	31.5	28.09	28.25	-20.4	26,770	-0.08%
2020/10/08	12	27.92	2	27.95	28.00	10	26,916	0.04%
2020/10/07	20	27.90	0	0.00	27.95	20	27,013	0.07%
2020/10/06	13	27.88	2	27.95	27.95	11	27,117	0.04%
2020/10/05	39	27.91	33	27.93	27.80	6	27,188	0.02%
2020/09/30	13	27.89	1	27.90	27.80	12	27,278	0.04%
2020/09/29	21	27.95	7	28.04	27.80	14	27,367	0.05%
2020/09/28	9	27.83	25	27.83	27.90	-16	27,419	-0.06%
2020/09/25	29	27.40	24	27.36	27.45	5	27,437	0.02%
2020/09/24	71.3	27.08	15	27.07	27.00	56.3	27,342	0.21%
2020/09/23	46	27.54	2	27.75	27.50	44	26,687	0.16%
2020/09/22	88.4	27.93	34	27.94	27.85	54.4	26,163	0.21%
2020/09/21	37.5	28.28	1	28.20	28.20	36.5	25,733	0.14%
2020/09/18	40	28.52	0	0.00	28.45	40	25,577	0.16%
2020/09/17	21	28.62	11	28.69	28.55	10	25,219	0.04%
2020/09/16	19	28.66	1.3	28.68	28.75	17.7	25,209	0.07%
2020/09/15	18	28.57	15	28.65	28.65	3	25,323	0.01%
2020/09/14	35	28.58	6	28.60	28.65	29	25,653	0.11%
2020/09/11	22	28.56	0	0.00	28.65	22	25,641	0.09%
2020/09/10	21	28.62	3	28.63	28.75	18	25,499	0.07%
2020/09/09	17	28.65	1	28.70	28.75	16	25,415	0.06%
2020/09/08	15	28.80	0	0.00	28.85	15	25,333	0.06%
2020/09/07	16	28.72	2	28.75	28.85	14	25,489	0.05%
2020/09/04	29	28.66	12	28.74	28.65	17	25,553	0.07%
2020/09/03	19	28.82	6	28.85	28.90	13	25,240	0.05%
2020/09/02	57	28.90	0	0.00	28.90	57	25,171	0.23%
2020/09/01	63	29.06	33	29.07	29.05	30	24,950	0.12%
2020/08/31	44	29.35	0	0.00	29.25	44	24,540	0.18%
2020/08/28	8	29.42	1	29.45	29.40	7	24,478	0.03%
2020/08/27	27.5	29.46	12	29.45	29.40	15.5	24,516	0.06%
2020/08/26	314	29.55	4	29.56	29.55	310	24,287	1.28%	大買/鉅額交易
2020/08/25	17	29.56	0	0.00	29.50	17	24,164	0.07%
2020/08/24	27	29.56	1	29.55	29.60	26	24,129	0.11%
2020/08/21	42	29.56	5	29.68	29.60	37	24,031	0.15%
2020/08/20	71	29.55	7	29.56	29.40	64	23,806	0.27%
2020/08/19	36	30.09	2	29.95	29.90	34	23,199	0.15%
2020/08/18	85	29.94	2	29.90	29.95	83	22,898	0.36%
2020/08/17	108	29.96	2	30.00	30.00	106	22,763	0.47%	大買/鉅額交易
2020/08/14	55	30.05	10	30.00	30.05	45	22,434	0.20%
2020/08/13	139	30.31	1	30.25	30.40	138	22,193	0.62%	大買/鉅額交易
2020/08/12	14	32.39	51	32.41	32.35	-37	21,244	-0.17%
2020/08/11	12	32.45	39	32.49	32.45	-27	20,911	-0.13%
2020/08/10	20	32.45	79	32.47	32.50	-59	20,871	-0.28%
2020/08/07	2	32.50	19	32.54	32.45	-17	20,842	-0.08%
2020/08/06	12	32.33	18	32.42	32.45	-6	20,618	-0.03%
2020/08/05	4	32.16	26	32.23	32.20	-22	20,644	-0.11%
2020/08/04	3	32.15	3.3	32.14	32.25	-0.3	20,709	0.00%
2020/08/03	24	31.99	2	31.90	32.10	22	20,809	0.11%
2020/07/31	12	32.30	0	0.00	32.35	12	20,784	0.06%
2020/07/30	7	32.10	5	32.11	32.35	2	20,763	0.01%
2020/07/29	6	32.20	12	32.15	32.20	-6	20,772	-0.03%
2020/07/28	6	31.50	0	0.00	31.65	6	21,003	0.03%
2020/07/27	36	31.79	10	32.10	31.60	26	21,244	0.12%
2020/07/24	2	32.25	5	32.25	32.15	-3	21,410	-0.01%
2020/07/23	0	0.00	8	32.76	32.70	-8	21,395	-0.04%
2020/07/22	0	0.00	12	32.73	32.70	-12	21,462	-0.06%
2020/07/21	17	32.54	7	32.60	32.55	10	21,480	0.05%
2020/07/20	4	32.35	5	32.35	32.45	-1	21,511	0.00%
2020/07/17	0	0.00	6.5	32.17	32.25	-6.5	21,447	-0.03%
2020/07/16	15	31.95	0	32.15	32.15	15	21,627	0.07%
2020/07/15	8	32.06	3	32.10	32.15	5	21,502	0.02%
2020/07/14	0	0.00	3	32.13	32.20	-3	21,428	-0.01%
2020/07/13	2	32.05	8	32.08	32.05	-6	21,593	-0.03%
2020/07/10	6	31.99	34	31.98	32.00	-28	21,779	-0.13%
2020/07/09	3	32.22	15	32.22	32.25	-12	21,974	-0.05%
2020/07/08	0	0.00	12	32.03	32.05	-12	21,952	-0.05%
2020/07/07	4	31.89	3	31.88	32.00	1	22,004	0.00%
2020/07/06	1	31.80	26	31.86	31.95	-25	21,866	-0.11%
2020/07/03	6	31.68	28	31.75	31.55	-22	21,985	-0.10%
2020/07/02	4	31.58	6	31.57	31.55	-2	22,111	-0.01%
2020/07/01	8	31.25	22	31.15	31.25	-14	22,415	-0.06%
2020/06/30	33	30.93	0	0.00	30.90	33	22,555	0.15%
2020/06/29	30	30.87	0	0.00	30.90	30	22,655	0.13%
2020/06/24	5	31.21	0	0.00	31.25	5	22,652	0.02%
2020/06/23	19	31.05	0	0.00	31.15	19	22,886	0.08%
2020/06/22	37	31.19	11	31.25	31.15	26	23,174	0.11%
2020/06/19	16.2	31.36	0	0.00	31.25	16.2	23,439	0.07%
2020/06/18	9	31.53	0	0.00	31.65	9	23,503	0.04%
2020/06/17	3	31.52	0	0.00	31.70	3	23,987	0.01%
2020/06/16	3	31.72	11	31.95	31.70	-8	24,753	-0.03%
2020/06/15	6	31.42	2	31.65	31.30	4	25,651	0.02%
2020/06/12	93	31.08	101	31.23	31.50	-8	26,177	-0.03%	大賣/
2020/06/11	14	31.91	6.1	32.04	31.80	7.9	26,946	0.03%
2020/06/10	4	32.00	34	31.94	32.10	-30	27,483	-0.11%
2020/06/09	13	31.69	5	31.71	31.85	8	28,746	0.03%
2020/06/08	7	31.59	8	31.75	31.80	-1	29,444	0.00%
2020/06/05	7	31.36	3	31.40	31.50	4	29,588	0.01%
2020/06/04	5	31.34	4.6	31.44	31.40	0.4	30,063	0.00%
2020/06/03	6	31.30	16	31.26	31.30	-10	30,625	-0.03%
2020/06/02	0	0.00	13	30.88	30.90	-13	30,723	-0.04%
2020/06/01	13	30.77	1	31.00	30.70	12	30,845	0.04%
2020/05/29	0	0.00	2	30.50	30.75	-2	30,797	-0.01%
2020/05/28	14	30.56	2	30.55	30.45	12	30,687	0.04%
2020/05/27	9	30.65	6	30.68	30.70	3	30,920	0.01%
2020/05/26	8	30.59	19.1	30.69	30.65	-11.1	31,184	-0.04%
2020/05/25	20	30.48	4	30.15	30.35	16	31,426	0.05%
2020/05/22	24.5	30.59	26	30.55	30.45	-1.5	31,683	0.00%
2020/05/21	2	30.90	9	30.96	31.00	-7	31,777	-0.02%
2020/05/20	7	30.59	9	30.71	30.80	-2	31,938	-0.01%
2020/05/19	3	30.37	81	30.58	30.55	-78	32,048	-0.24%
2020/05/18	13	30.07	0	0.00	30.05	13	31,921	0.04%
2020/05/15	25	30.26	10	30.25	30.25	15	31,903	0.05%
2020/05/14	11	30.20	38	30.24	30.25	-27	31,745	-0.09%
2020/05/13	1	30.25	6	30.23	30.30	-5	31,479	-0.02%
2020/05/12	37	30.20	65	30.27	30.30	-28	31,423	-0.09%
2020/05/11	5	30.34	2	30.28	30.40	3	31,335	0.01%
2020/05/08	0	0.00	9	30.07	30.00	-9	31,225	-0.03%
2020/05/07	12.1	29.52	1	29.80	29.55	11.1	31,212	0.04%
2020/05/06	25.7	29.65	11	29.64	29.55	14.7	31,182	0.05%
2020/05/05	53	29.76	49	29.80	29.85	4	31,078	0.01%
2020/05/04	62.5	29.27	0	0.00	29.35	62.5	31,018	0.20%
2020/04/30	16	30.42	9	30.48	30.10	7	30,758	0.02%
2020/04/29	37	29.77	38	29.94	29.95	-1	30,607	0.00%
2020/04/28	10	29.13	41.2	29.21	29.45	-31.2	30,449	-0.10%
2020/04/27	17	28.52	13	28.79	28.70	4	30,981	0.01%
2020/04/24	13.3	28.21	1	28.25	28.20	12.3	30,949	0.04%
2020/04/23	48	28.28	1	28.30	28.30	47	30,794	0.15%
2020/04/22	26	28.08	20	28.18	28.30	6	30,595	0.02%
2020/04/21	25	28.54	1	28.70	28.35	24	30,554	0.08%
2020/04/20	15	28.93	0	0.00	28.90	15	30,348	0.05%
2020/04/17	5	29.26	71	29.21	29.05	-66	30,489	-0.22%
2020/04/16	44	28.75	0	0.00	28.80	44	30,384	0.14%
2020/04/15	13	29.03	18	29.09	29.20	-5	30,187	-0.02%
2020/04/14	12	28.67	4	28.63	28.85	8	30,091	0.03%
2020/04/13	18	28.64	26	28.61	28.60	-8	29,827	-0.03%
2020/04/10	14	29.11	42	29.07	29.15	-28	29,679	-0.09%
2020/04/09	21	28.45	13	28.58	28.50	8	29,497	0.03%
2020/04/08	24	28.45	4	28.45	28.40	20	29,353	0.07%
2020/04/07	16	28.40	1	28.70	28.40	15	29,074	0.05%
2020/04/06	6	28.19	9	28.36	28.45	-3	28,717	-0.01%
2020/04/01	23	28.17	0	0.00	28.05	23	28,288	0.08%
2020/03/31	19	28.42	16	28.46	28.45	3	27,982	0.01%
2020/03/30	14	28.07	9	28.71	28.65	5	27,641	0.02%
2020/03/27	16	28.61	12	28.59	28.65	4	27,360	0.01%
2020/03/26	5	28.06	16	28.15	28.15	-11	27,065	-0.04%
2020/03/25	22	28.07	26	28.04	27.95	-4	26,954	-0.01%
2020/03/24	46	27.62	48	27.85	27.35	-2	26,639	-0.01%
2020/03/23	7	26.91	18	27.06	27.00	-11	26,334	-0.04%
2020/03/20	28	27.21	37	27.51	27.95	-9	25,939	-0.03%
2020/03/19	66	27.08	18	26.86	26.40	48	25,123	0.19%
2020/03/18	17	28.00	40.7	27.88	28.00	-23.7	24,282	-0.10%
2020/03/17	37.1	28.03	27	28.16	28.00	10.1	23,762	0.04%
2020/03/16	51	29.16	689	29.11	29.00	-638	22,808	-2.80%	大賣/鉅額交易
2020/03/13	50	28.50	20	29.04	30.00	30	22,027	0.14%
2020/03/12	80	30.32	29	30.32	30.20	51	20,576	0.25%
2020/03/11	22	31.33	29	31.39	31.20	-7	19,697	-0.04%
2020/03/10	40	31.28	20	31.26	31.35	20	19,364	0.10%
2020/03/09	14	31.79	6	31.59	31.75	8	18,768	0.04%
2020/03/06	21	32.34	3	32.40	32.45	18	18,211	0.10%
2020/03/05	1	32.85	21	32.82	32.90	-20	17,915	-0.11%
2020/03/04	1	32.25	3	32.20	32.35	-2	17,880	-0.01%
2020/03/03	7	32.23	1	32.40	32.25	6	17,768	0.03%
2020/03/02	686.2	31.84	18	32.00	31.95	668.2	17,614	3.79%	大買/鉅額交易
2020/02/27	65	32.33	779	32.27	32.35	-714	17,772	-4.02%	大賣/鉅額交易
2020/02/26	7	32.35	5	32.35	32.35	2	17,513	0.01%
2020/02/25	9	32.63	6	32.63	32.70	3	17,201	0.02%
2020/02/24	12	32.75	10	32.80	32.70	2	17,097	0.01%
2020/02/21	18.8	33.30	3	33.33	33.20	15.8	16,873	0.09%
2020/02/20	10.1	33.49	65	33.67	33.60	-54.9	16,748	-0.33%
2020/02/19	11	33.27	9	33.23	33.45	2	16,456	0.01%
2020/02/18	3	32.83	2	32.90	32.90	1	16,293	0.01%
2020/02/17	1.1	32.50	25	32.29	32.50	-23.9	16,146	-0.15%
2020/02/14	6	32.20	4.1	32.20	32.30	1.9	16,131	0.01%
2020/02/13	5	32.13	1.8	32.17	32.20	3.2	16,231	0.02%
2020/02/12	22	32.15	4	32.19	32.10	18	16,323	0.11%
2020/02/11	1	32.10	1	32.10	32.15	0	16,321	0.00%
2020/02/07	3	32.02	0	0.00	32.00	3	16,755	0.02%
2020/02/06	0	0.00	13	32.25	32.35	-13	16,688	-0.08%
2020/02/05	10	31.80	3	31.90	32.00	7	16,648	0.04%
2020/02/04	11.1	31.68	11	31.81	31.80	0.1	16,630	0.00%
2020/02/03	14.2	31.22	4	31.36	31.60	10.2	16,721	0.06%
2020/01/31	12	31.73	6	31.92	31.55	6	16,535	0.04%
2020/01/30	18	31.49	25.5	31.94	31.20	-7.5	16,247	-0.05%
2020/01/20	10	32.10	1	32.30	32.35	9	15,492	0.06%
2020/01/17	0	0.00	3	32.10	32.10	-3	15,325	-0.02%
2020/01/16	1	31.90	2	31.85	31.95	-1	15,394	-0.01%
2020/01/15	6	31.88	0	0.00	31.80	6	15,375	0.04%
2020/01/14	6	31.97	47	31.88	32.00	-41	15,350	-0.27%
2020/01/13	2	31.68	52	31.33	31.70	-50	15,252	-0.33%
2020/01/10	3	31.02	20	31.02	30.95	-17	15,099	-0.11%
2020/01/09	1	30.90	6	30.85	30.90	-5	15,035	-0.03%
2020/01/07	11	30.60	2	30.60	30.60	9	14,864	0.06%
2020/01/06	1	30.70	4	30.64	30.60	-3	14,981	-0.02%
2020/01/03	13	30.69	12	30.72	30.80	1	15,003	0.01%
2020/01/02	10.3	30.61	1	30.60	30.60	9.3	15,216	0.06%
2019/12/31	5	30.64	15	30.65	30.60	-10	15,258	-0.07%
2019/12/30	4	30.80	1	30.90	30.70	3	15,345	0.02%
2019/12/27	2.2	30.86	0	0.00	30.90	2.2	15,333	0.01%
2019/12/26	0	0.00	0.4	30.80	30.80	-0.4	15,422	0.00%
2019/12/25	0	0.00	22.1	30.80	30.80	-22.1	15,681	-0.14%
2019/12/24	2	30.73	0	0.00	30.80	2	15,836	0.01%
2019/12/23	6	30.64	26	30.61	30.85	-20	15,945	-0.13%
2019/12/20	7	30.56	10	30.60	30.55	-3	16,260	-0.02%
2019/12/18	1	30.55	5	30.62	30.65	-4	16,133	-0.02%
2019/12/17	6	30.40	2	30.45	30.65	4	16,336	0.02%
2019/12/16	6	30.36	1	30.35	30.35	5	16,211	0.03%
2019/12/13	5	30.30	3	30.40	30.30	2	16,203	0.01%
2019/12/12	1	30.10	0	0.00	30.15	1	16,064	0.01%
2019/12/11	8	30.06	2	30.10	30.10	6	16,055	0.04%
2019/12/10	1	30.15	0	0.00	30.20	1	16,007	0.01%
2019/12/09	11.1	30.10	0	0.00	30.15	11.1	16,160	0.07%
2019/12/06	1	30.05	0	0.00	30.05	1	16,466	0.01%
2019/12/05	10.2	30.13	10	30.08	30.15	0.2	16,599	0.00%
2019/12/04	74.2	30.09	15	30.05	30.15	59.2	16,578	0.36%
2019/12/03	15	30.12	0	0.00	30.05	15	16,642	0.09%
2019/12/02	3	30.17	5	30.20	30.30	-2	16,547	-0.01%
2019/11/29	8.6	30.41	87.1	30.30	30.30	-78.5	16,468	-0.48%
2019/11/28	2	30.58	7.4	30.65	30.65	-5.4	16,479	-0.03%
2019/11/27	31	30.75	20	30.70	30.70	11	16,664	0.07%
2019/11/26	0	0.00	2	30.60	30.40	-2	16,621	-0.01%
2019/11/25	2	30.40	17	30.44	30.40	-15	16,148	-0.09%
2019/11/22	21	30.36	0	0.00	30.40	21	16,448	0.13%
2019/11/21	34	30.34	0.8	30.40	30.35	33.2	16,594	0.20%
2019/11/20	17	30.61	0	0.00	30.65	17	16,477	0.10%
2019/11/18	8.2	30.50	4	30.54	30.70	4.2	16,572	0.03%
2019/11/15	2	30.55	0	0.00	30.55	2	16,729	0.01%
2019/11/14	1	30.45	1.2	30.40	30.40	-0.2	16,841	0.00%
2019/11/13	26	30.55	5	30.50	30.50	21	17,151	0.12%
2019/11/12	4	30.48	1	30.50	30.60	3	17,373	0.02%
2019/11/11	0	0.00	0.2	30.45	30.40	-0.2	17,674	0.00%
2019/11/08	19	30.51	8	30.51	30.50	11	18,089	0.06%
2019/11/07	33.1	30.63	14	30.59	30.50	19.1	18,872	0.10%
2019/11/06	26	30.62	36.1	30.66	30.65	-10.1	19,094	-0.05%
2019/11/05	15	30.08	12	30.08	30.20	3	18,911	0.02%
2019/11/04	0	0.00	0.9	29.95	29.95	-0.9	19,042	0.00%
2019/11/01	9	29.64	0	0.00	29.65	9	19,112	0.05%
2019/10/31	11	29.90	0	0.00	29.90	11	19,414	0.06%
2019/10/30	0	0.00	4.7	29.77	29.85	-4.7	19,400	-0.02%
2019/10/29	2	29.55	8	29.59	29.70	-6	19,753	-0.03%
2019/10/28	40	29.45	13.2	29.55	29.60	26.8	19,838	0.14%
2019/10/25	3	29.37	7	29.40	29.45	-4	19,854	-0.02%
2019/10/24	2	29.25	2.7	29.34	29.45	-0.7	19,868	0.00%
2019/10/23	0	0.00	1	29.10	29.20	-1	19,771	-0.01%
2019/10/22	1	29.10	0	0.00	29.15	1	19,743	0.01%
2019/10/21	3	29.05	0	0.00	29.20	3	19,615	0.02%
2019/10/18	11	29.06	1	29.15	29.10	10	19,606	0.05%
2019/10/17	1	29.15	43.4	29.15	29.25	-42.4	19,485	-0.22%
2019/10/15	11	29.01	2	29.05	29.15	9	19,569	0.05%
2019/10/14	15	29.05	1	29.00	29.15	14	19,601	0.07%
2019/10/09	24	29.09	11	29.15	29.00	13	19,613	0.07%
2019/10/08	3	29.13	3	29.18	29.10	0	19,571	0.00%
2019/10/07	4	28.90	5	28.95	28.95	-1	19,389	-0.01%
2019/10/04	5	28.73	0	0.00	28.85	5	19,455	0.03%
2019/10/02	1	28.95	51	28.90	28.80	-50	19,478	-0.26%
2019/10/01	24	28.80	1	28.75	28.75	23	19,415	0.12%
2019/09/27	6	28.83	101.2	28.75	28.75	-95.2	19,232	-0.49%	大賣/
2019/09/25	38	28.82	2	29.05	28.80	36	19,385	0.19%
2019/09/24	41	29.09	0	0.00	29.05	41	19,224	0.21%
2019/09/23	26	29.19	10	29.15	29.20	16	19,350	0.08%
2019/09/20	15	29.21	0	0.00	29.30	15	19,626	0.08%
2019/09/19	8	29.38	0	0.00	29.45	8	19,377	0.04%
2019/09/17	2	29.10	0	0.00	29.20	2	19,701	0.01%
2019/09/16	18	29.23	1	29.20	29.20	17	20,392	0.08%
2019/09/12	28	29.35	0	0.00	29.30	28	20,694	0.14%
2019/09/11	14.9	29.35	33	29.35	29.50	-18.1	21,060	-0.09%
2019/09/10	8	29.50	1	29.55	29.55	7	21,221	0.03%
2019/09/09	3	29.15	0.3	29.25	29.20	2.7	21,156	0.01%
2019/09/06	5	28.65	15	28.68	28.80	-10	21,301	-0.05%
2019/09/05	15	28.50	7	28.51	28.55	8	21,661	0.04%
2019/09/04	2	28.35	1	28.40	28.45	1	22,301	0.00%
2019/09/03	33	28.40	30.9	28.40	28.35	2.1	22,509	0.01%
2019/09/02	10	28.32	0	0.00	28.45	10	22,721	0.04%
2019/08/30	1	28.75	10.3	28.70	28.75	-9.3	22,936	-0.04%
2019/08/29	5	28.02	1	28.00	28.00	4	22,941	0.02%
2019/08/28	8.2	28.13	21	28.20	28.05	-12.8	23,100	-0.06%
2019/08/27	33	27.85	0	0.00	28.00	33	23,257	0.14%
2019/08/26	27	27.96	7	27.96	27.95	20	23,248	0.09%
2019/08/23	0	0.00	0.9	28.45	28.35	-0.9	23,248	0.00%
2019/08/22	6	28.25	0	0.00	28.25	6	23,283	0.03%
2019/08/21	17	28.33	106	28.30	28.15	-89	23,701	-0.38%	大賣/
2019/08/20	2	28.40	5	28.40	28.50	-3	23,502	-0.01%
2019/08/19	41	28.35	5	28.40	28.30	36	23,381	0.15%
2019/08/16	86	27.89	2	28.30	28.25	84	23,513	0.36%
2019/08/15	26	27.85	10	27.90	27.90	16	23,240	0.07%
2019/08/14	22	28.33	1	28.30	28.20	21	23,212	0.09%
2019/08/13	29.5	28.60	26	28.83	28.50	3.5	23,053	0.02%
2019/08/12	255	29.02	0	0.00	29.00	255	22,833	1.12%	大買/鉅額交易
2019/08/08	112	31.04	5	31.13	31.10	107	22,233	0.48%	大買/鉅額交易
2019/08/07	22.2	31.19	10	31.05	31.05	12.2	22,093	0.06%
2019/08/06	321	31.03	32	31.00	31.25	289	22,132	1.31%	大買/鉅額交易
2019/08/05	1	31.20	15	31.35	31.25	-14	22,003	-0.06%
2019/08/02	12	31.17	596	31.20	31.35	-584	22,128	-2.64%	大賣/鉅額交易
2019/08/01	38	31.73	1.9	31.72	31.65	36.1	22,028	0.16%
2019/07/31	8	32.04	21	31.76	32.10	-13	21,946	-0.06%
2019/07/30	19.1	32.07	33	32.17	32.10	-13.9	21,658	-0.06%
2019/07/29	15	32.12	0	0.00	32.10	15	21,752	0.07%
2019/07/26	28	32.27	1	32.30	32.30	27	21,903	0.12%
2019/07/25	15	32.36	0	0.00	32.25	15	22,377	0.07%
2019/07/24	5	32.05	0	0.00	32.20	5	22,589	0.02%
2019/07/23	6	32.15	44	32.10	32.10	-38	22,739	-0.17%
2019/07/22	0	0.00	7	31.96	31.90	-7	22,798	-0.03%
2019/07/19	1	31.90	37	31.90	31.85	-36	22,797	-0.16%
2019/07/18	7	31.55	2	31.73	31.85	5	23,066	0.02%
2019/07/17	19	31.62	2	31.80	31.90	17	23,059	0.07%
2019/07/16	0	0.00	7	31.90	31.95	-7	22,928	-0.03%
2019/07/15	42	31.76	47	31.80	31.70	-5	22,826	-0.02%
2019/07/12	0	0.00	0.6	31.85	31.85	-0.6	22,620	0.00%
2019/07/11	2	31.78	0	0.00	31.85	2	22,634	0.01%
2019/07/10	7	31.65	7.8	31.68	31.60	-0.8	22,638	0.00%
2019/07/09	13	31.40	3	31.48	31.60	10	22,627	0.04%
2019/07/08	11	31.33	0	0.00	31.40	11	22,549	0.05%
2019/07/05	0	0.00	0.2	31.35	31.40	-0.2	22,446	0.00%
2019/07/04	0	0.00	1	31.15	31.20	-1	22,666	0.00%
2019/07/03	1	31.00	19	31.04	31.15	-18	22,794	-0.08%
2019/07/02	0	0.00	40	31.08	31.05	-40	22,795	-0.18%
2019/07/01	40	30.91	0	0.00	30.90	40	22,694	0.18%
2019/06/28	10	30.85	148	31.08	30.90	-138	22,507	-0.61%	大賣/鉅額交易
2019/06/27	153	30.88	0	0.00	30.85	153	22,245	0.69%	大買/鉅額交易
2019/06/26	10	31.00	1	31.10	31.05	9	22,033	0.04%
2019/06/25	0	0.00	88	30.90	30.95	-88	21,987	-0.40%
2019/06/24	0	0.00	65.2	31.00	30.85	-65.2	21,819	-0.30%
2019/06/21	236.2	30.88	41	31.01	30.80	195.2	21,499	0.91%	大買/鉅額交易
2019/06/20	0	0.00	30.7	31.40	31.50	-30.7	20,930	-0.15%
2019/06/19	0	0.00	66	31.03	31.25	-66	20,565	-0.32%
2019/06/18	88	30.65	36	30.78	30.80	52	20,233	0.26%
2019/06/17	528	30.78	32	30.76	30.70	496	20,085	2.47%	大買/鉅額交易
2019/06/14	22	30.52	600	30.60	30.65	-578	20,083	-2.88%	大賣/鉅額交易
2019/06/13	481	30.59	4.1	30.75	30.60	476.9	20,010	2.38%	大買/鉅額交易
2019/06/12	206	30.71	570	30.21	30.70	-364	19,695	-1.85%	大買/大賣/鉅額交易
2019/06/11	16	31.56	40	31.54	31.30	-24	18,985	-0.13%
2019/06/10	1	31.60	39	31.89	31.95	-38	18,680	-0.20%
2019/06/06	0	0.00	110.8	31.55	31.70	-110.8	18,549	-0.60%	大賣/鉅額交易
2019/06/05	10	30.90	116	30.98	30.90	-106	18,270	-0.58%	大賣/鉅額交易
2019/06/04	9	30.86	5	31.00	30.90	4	18,096	0.02%
2019/06/03	66	30.81	0	0.00	31.00	66	17,959	0.37%
2019/05/31	23	30.75	35	30.97	31.00	-12	17,916	-0.07%
2019/05/30	1	30.50	727	30.65	30.70	-726	17,862	-4.06%	大賣/鉅額交易
2019/05/29	0	0.00	2	30.35	30.55	-2	18,085	-0.01%
2019/05/28	12	30.21	0	0.00	30.25	12	18,192	0.07%
2019/05/27	2	30.45	0	0.00	30.50	2	17,988	0.01%
2019/05/24	2	30.58	1	30.59	30.50	1	18,165	0.01%
2019/05/23	12	30.26	0	0.00	30.55	12	18,274	0.07%
2019/05/22	40	30.44	5	30.50	30.45	35	18,092	0.19%
2019/05/21	12	30.59	19	30.62	30.65	-7	18,227	-0.04%
2019/05/20	2	30.35	14	30.35	30.40	-12	17,962	-0.07%
2019/05/17	5	30.05	10.8	30.00	30.00	-5.8	17,796	-0.03%
2019/05/16	5	29.68	0	0.00	29.55	5	17,596	0.03%
2019/05/15	610	29.57	1	29.70	29.70	609	17,459	3.49%	大買/鉅額交易
2019/05/14	11	29.49	407	29.61	29.50	-396	17,380	-2.28%	大賣/鉅額交易
2019/05/13	204	29.29	339	29.53	29.50	-135	17,245	-0.78%	大買/大賣/鉅額交易
2019/05/10	256	29.89	14	29.66	29.60	242	17,433	1.39%	大買/鉅額交易
2019/05/09	590	30.01	3	29.93	29.90	587	17,412	3.37%	大買/鉅額交易
2019/05/08	7	30.17	15	30.32	30.50	-8	17,396	-0.05%
2019/05/07	63	30.11	9.1	30.54	30.50	53.9	17,436	0.31%
2019/05/06	6	29.94	62	29.99	30.05	-56	17,395	-0.32%
2019/05/03	7	30.04	3	30.07	30.05	4	17,439	0.02%
2019/05/02	40	29.95	91	29.95	30.10	-51	17,252	-0.30%
2019/04/30	40	29.50	10	29.50	29.65	30	16,808	0.18%
2019/04/29	10	29.15	71	29.30	29.35	-61	16,658	-0.37%
2019/04/26	0	0.00	22	28.85	28.95	-22	16,516	-0.13%
2019/04/25	196	28.66	101	28.75	28.75	95	16,398	0.58%	大買/大賣/
2019/04/24	101	28.63	2	28.63	28.65	99	16,312	0.61%	大買/
2019/04/22	11	28.05	1.2	28.04	28.00	9.8	16,027	0.06%
2019/04/18	0	0.00	27	28.06	28.20	-27	16,242	-0.17%
2019/04/17	10	28.20	1.3	28.16	28.10	8.7	16,409	0.05%
2019/04/16	5.6	28.12	0	28.05	28.10	5.6	16,425	0.03%
2019/04/15	0	0.00	6	28.20	28.20	-6	16,438	-0.04%
2019/04/12	10	28.20	0	0.00	28.30	10	16,410	0.06%
2019/04/11	0	0.00	4	28.21	28.25	-4	16,431	-0.02%
2019/04/10	5	28.14	2	28.18	28.15	3	16,534	0.02%
2019/04/09	11	28.11	7	28.14	28.20	4	16,663	0.02%
2019/04/08	2	28.00	0	0.00	28.05	2	16,645	0.01%
2019/04/03	0	0.00	12	28.05	28.00	-12	16,611	-0.07%
2019/04/02	205	27.90	0.3	27.85	27.85	204.7	16,496	1.24%	大買/鉅額交易
2019/04/01	18	27.92	10	28.00	27.90	8	16,481	0.05%
2019/03/29	18	27.95	2	28.00	28.05	16	16,330	0.10%
2019/03/28	0	0.00	105	28.00	27.95	-105	16,222	-0.65%	大賣/鉅額交易
2019/03/27	10	28.00	0	0.00	27.95	10	16,107	0.06%
2019/03/26	0	0.00	12	27.95	28.00	-12	16,111	-0.07%
2019/03/25	17	27.71	0	0.00	27.75	17	16,287	0.10%
2019/03/22	0	0.00	104	28.10	28.00	-104	16,101	-0.65%	大賣/鉅額交易
2019/03/21	0	0.00	102	28.10	28.10	-102	16,210	-0.63%	大賣/鉅額交易
2019/03/20	1	27.85	33	27.90	28.00	-32	16,231	-0.20%
2019/03/19	54	28.04	31	27.94	28.00	23	16,172	0.14%
2019/03/18	6	27.59	20	27.72	27.85	-14	16,023	-0.09%
2019/03/15	30	27.35	1	27.45	27.45	29	15,856	0.18%
2019/03/14	15	27.30	0	0.00	27.30	15	15,768	0.10%
2019/03/13	4	27.38	0	0.00	27.45	4	15,832	0.03%
2019/03/12	2	27.40	3	27.40	27.30	-1	15,798	-0.01%
2019/03/11	1	27.15	9	27.22	27.25	-8	15,839	-0.05%
2019/03/08	2	27.08	0	0.00	27.00	2	15,902	0.01%
2019/03/07	11	27.05	20	27.06	27.10	-9	16,728	-0.05%
2019/03/05	7	26.96	10	27.00	26.95	-3	17,039	-0.02%
2019/03/04	16	27.04	1	27.15	27.00	15	16,936	0.09%
2019/02/26	0	0.00	10	27.00	27.00	-10	16,619	-0.06%
2019/02/25	6	26.99	33	27.07	27.10	-27	16,504	-0.16%
2019/02/21	24	26.92	14	26.97	27.00	10	16,444	0.06%
2019/02/20	55	26.90	17	26.92	26.95	38	16,593	0.23%
2019/02/19	216	26.80	30	26.77	26.80	186	16,571	1.12%	大買/鉅額交易
2019/02/18	2	26.73	2	26.73	26.70	0	16,645	0.00%
2019/02/15	35	26.50	2	26.60	26.40	33	16,674	0.20%
2019/02/14	20	26.63	1	26.65	26.50	19	16,770	0.11%
2019/02/13	5	26.56	2	26.65	26.55	3	16,785	0.02%
2019/02/12	1	26.60	0	0.00	26.55	1	16,730	0.01%
2019/02/11	26	26.54	24	26.50	26.40	2	16,685	0.01%
2019/01/30	1	26.75	8	26.79	26.60	-7	16,491	-0.04%
2019/01/28	1	26.45	0	0.00	26.50	1	16,040	0.01%
2019/01/25	19	26.51	2	26.50	26.50	17	15,952	0.11%
2019/01/24	1	26.35	0	0.00	26.60	1	15,898	0.01%
2019/01/23	0	0.00	5	26.47	26.60	-5	16,049	-0.03%
2019/01/22	0	0.00	4	26.40	26.45	-4	16,113	-0.02%
2019/01/21	1	26.20	4	26.29	26.25	-3	16,210	-0.02%
2019/01/18	2	26.15	2	26.20	26.10	0	16,482	0.00%
2019/01/17	0	0.00	1	26.10	26.10	-1	16,897	-0.01%
2019/01/16	2	26.05	55	26.09	26.00	-53	17,356	-0.31%
2019/01/15	4	26.06	61	26.15	26.20	-57	17,575	-0.32%
2019/01/14	3	25.92	12.1	26.10	26.05	-9.1	17,578	-0.05%
2019/01/11	4	26.00	0	0.00	26.00	4	17,840	0.02%
2019/01/10	0	0.00	9	25.99	26.10	-9	17,949	-0.05%
2019/01/09	6	25.75	1	25.85	25.85	5	17,956	0.03%
2019/01/08	1	25.50	0.1	25.75	25.50	0.9	17,927	0.00%
2019/01/07	7	25.57	6.1	25.54	25.60	0.9	18,343	0.00%
2019/01/04	3	25.30	1	25.30	25.25	2	18,903	0.01%
2019/01/03	7	25.31	5	25.30	25.45	2	19,761	0.01%
2019/01/02	13	25.49	52	25.69	25.45	-39	20,340	-0.19%
2018/12/28	91	25.22	11	25.95	25.95	80	20,647	0.39%
2018/12/27	84	25.33	1	25.50	25.30	83	20,720	0.40%
2018/12/26	110	25.23	0	0.00	25.25	110	21,011	0.52%	大買/鉅額交易
2018/12/25	53	25.30	0	0.00	25.35	53	21,122	0.25%
2018/12/24	58	25.45	0	0.00	25.50	58	21,339	0.27%
2018/12/22	7	25.55	0	0.00	25.60	7	21,604	0.03%
2018/12/21	11	25.55	1	25.65	25.65	10	22,143	0.05%
2018/12/20	2	25.60	1	25.70	25.70	1	22,310	0.00%
2018/12/19	1	25.55	165.6	25.54	25.70	-164.6	22,511	-0.73%	大賣/鉅額交易
2018/12/18	60	25.56	0	0.00	25.60	60	22,698	0.26%
2018/12/17	7	25.66	51	25.75	25.80	-44	22,947	-0.19%
2018/12/14	20	25.53	0	0.00	25.65	20	23,284	0.09%
2018/12/13	7	25.68	0	0.00	25.70	7	23,436	0.03%
2018/12/12	6	25.70	0	0.00	25.70	6	23,792	0.03%
2018/12/11	17.1	25.65	0	0.00	25.75	17.1	24,002	0.07%
2018/12/10	54	25.65	3	25.65	25.65	51	24,024	0.21%
2018/12/06	2	25.75	0	0.00	25.80	2	24,082	0.01%
2018/12/05	1	25.90	0	0.00	25.85	1	24,095	0.00%
2018/12/04	10	25.95	1	26.00	26.05	9	24,225	0.04%
2018/12/03	17	25.90	251	25.82	25.85	-234	24,131	-0.97%	大賣/鉅額交易
2018/11/30	395	25.61	55	26.04	25.60	340	24,032	1.41%	大買/鉅額交易
2018/11/29	60	25.83	1	25.75	25.75	59	23,252	0.25%
2018/11/28	51	25.90	5	26.09	26.15	46	22,946	0.20%
2018/11/27	12	25.98	1	25.95	25.95	11	22,729	0.05%
2018/11/26	32	26.54	36	26.20	26.15	-4	22,667	-0.02%
2018/11/23	11.8	26.13	0	0.00	26.25	11.8	22,549	0.05%
2018/11/22	2	26.05	0.5	26.20	26.20	1.5	22,506	0.01%
2018/11/20	2	26.35	0	0.00	26.30	2	22,244	0.01%
2018/11/19	6	26.43	3	26.50	26.50	3	22,089	0.01%
2018/11/15	11	26.38	7	26.49	26.40	4	21,940	0.02%
2018/11/14	14	26.38	0	0.00	26.50	14	21,871	0.06%
2018/11/13	0.2	26.50	5	26.50	26.50	-4.8	21,913	-0.02%
2018/11/12	1	26.50	5	26.40	26.50	-4	21,719	-0.02%
2018/11/09	6	26.43	0	0.00	26.45	6	21,859	0.03%
2018/11/08	0	0.00	5	26.52	26.70	-5	22,021	-0.02%
2018/11/07	14	26.27	5.4	26.50	26.50	8.6	21,897	0.04%
2018/11/06	2	26.25	0	0.00	26.25	2	21,965	0.01%
2018/11/05	16	26.00	0	0.00	26.30	16	22,138	0.07%
2018/11/02	42	26.08	10	26.10	26.25	32	22,698	0.14%
2018/11/01	5	25.80	2.1	25.80	25.85	2.9	23,139	0.01%
2018/10/31	9	25.79	2	25.83	26.15	7	23,353	0.03%
2018/10/30	2	25.33	1	25.40	25.45	1	23,252	0.00%
2018/10/29	2	25.13	1	25.20	25.30	1	23,454	0.00%
2018/10/26	18	25.37	6	25.34	25.35	12	23,616	0.05%
2018/10/25	9	25.56	0	0.00	25.55	9	23,399	0.04%
2018/10/24	19	25.70	0	0.00	26.00	19	23,376	0.08%
2018/10/23	2	26.00	25	26.00	26.20	-23	23,147	-0.10%
2018/10/22	16	26.11	0	0.00	26.15	16	23,096	0.07%
2018/10/18	18	26.49	30	26.42	26.35	-12	22,901	-0.05%
2018/10/17	0	0.00	5	26.50	26.65	-5	22,826	-0.02%
2018/10/16	21	26.55	54	26.59	26.60	-33	22,691	-0.15%
2018/10/15	9	26.70	1	26.65	26.55	8	22,510	0.04%
2018/10/12	1	27.00	0	0.00	27.00	1	22,004	0.00%
2018/10/11	10	26.56	30	26.69	26.50	-20	21,453	-0.09%
2018/10/09	5	27.55	12	27.55	27.55	-7	20,649	-0.03%
2018/10/08	5	27.00	1	26.95	27.00	4	20,075	0.02%
2018/10/05	21	27.00	0	0.00	26.80	21	19,678	0.11%
2018/10/04	2	27.08	75.4	27.18	27.30	-73.4	19,341	-0.38%
2018/10/03	16	27.10	0	0.00	27.10	16	18,905	0.08%
2018/10/02	0	0.00	10	27.60	27.15	-10	18,896	-0.05%
2018/10/01	0	0.00	2.3	27.65	27.50	-2.3	18,653	-0.01%
2018/09/28	1	27.20	1	27.35	27.50	0	18,618	0.00%
2018/09/27	5.6	27.21	11	27.21	27.30	-5.4	18,201	-0.03%
2018/09/26	5	27.30	0	0.00	27.30	5	17,944	0.03%
2018/09/21	1	27.05	1	27.10	27.15	0	17,691	0.00%
2018/09/20	0	0.00	12	27.09	27.00	-12	17,642	-0.07%
2018/09/19	0	0.00	1	27.00	27.00	-1	17,714	-0.01%
2018/09/18	14	26.56	41	26.77	26.80	-27	17,619	-0.15%
2018/09/17	0	0.00	110	26.29	26.40	-110	17,314	-0.64%	大賣/鉅額交易
2018/09/13	10	25.90	0	0.00	26.10	10	17,261	0.06%
2018/09/12	41	25.87	0	0.00	26.00	41	17,311	0.24%
2018/09/07	1	25.75	15	25.80	25.90	-14	18,061	-0.08%
2018/09/05	3	25.83	0	0.00	25.70	3	18,304	0.02%
2018/09/03	8	25.70	3	25.70	25.75	5	18,749	0.03%
2018/08/31	3	25.68	0	0.00	25.80	3	18,988	0.02%
2018/08/30	12	25.75	0	0.00	25.80	12	19,107	0.06%
2018/08/29	42	25.85	1	25.85	25.85	41	19,301	0.21%
2018/08/28	5	25.95	1.8	25.95	25.90	3.2	19,401	0.02%
2018/08/24	4	25.95	0	0.00	26.00	4	19,728	0.02%
2018/08/22	1	25.95	1	26.00	25.95	0	21,190	0.00%
2018/08/21	0	0.00	2	25.80	25.85	-2	21,207	-0.01%
2018/08/20	2	25.50	0	0.00	25.50	2	21,235	0.01%
2018/08/17	1	25.60	0	0.00	25.55	1	21,188	0.00%
2018/08/16	53	25.40	101	25.40	25.35	-48	21,212	-0.23%	大賣/
2018/08/15	172	25.75	200	25.75	25.60	-28	20,984	-0.13%	大買/大賣/
2018/08/14	3.4	26.04	0	0.00	26.00	3.4	20,802	0.02%
2018/08/13	1	26.15	0	0.00	26.15	1	20,934	0.00%
2018/08/10	4	26.19	12	26.18	26.35	-8	20,884	-0.04%
2018/08/09	217	26.14	12	26.15	26.05	205	20,807	0.99%	大買/鉅額交易
2018/08/08	8	27.33	0	0.00	27.35	8	20,242	0.04%
2018/08/07	11	27.30	1	27.30	27.30	10	19,791	0.05%
2018/08/06	41	27.41	2	27.45	27.30	39	19,509	0.20%
2018/08/03	1	27.40	20	27.45	27.35	-19	19,296	-0.10%
2018/08/02	7	27.40	25	27.38	27.35	-18	19,020	-0.09%
2018/08/01	0	0.00	2	27.45	27.45	-2	18,801	-0.01%
2018/07/30	10	27.25	10	27.35	27.25	0	18,311	0.00%
2018/07/27	1	27.35	4	27.35	27.25	-3	18,238	-0.02%
2018/07/25	1	27.10	31	27.28	27.20	-30	18,263	-0.16%
2018/07/24	1	27.00	0	0.00	27.10	1	18,258	0.01%
2018/07/23	0	0.00	30	27.05	26.95	-30	18,223	-0.16%
2018/07/20	0	0.00	6.8	26.90	26.90	-6.8	18,258	-0.04%
2018/07/19	0	0.00	1	27.10	26.85	-1	18,344	-0.01%
2018/07/18	0	0.00	76	27.00	27.00	-76	18,634	-0.41%
2018/07/17	0	0.00	1	27.00	26.95	-1	18,668	-0.01%
2018/07/16	6	27.00	1	27.10	26.80	5	18,590	0.03%
2018/07/13	0	0.00	4	26.90	27.00	-4	18,701	-0.02%
2018/07/12	0	0.00	11.1	26.89	26.85	-11.1	18,855	-0.06%
2018/07/11	1	26.55	0	0.00	26.55	1	18,861	0.01%
2018/07/09	1	26.45	0	0.00	26.55	1	18,686	0.01%
2018/07/06	25	26.40	0	0.00	26.45	25	18,784	0.13%
2018/07/04	0	0.00	4.5	26.50	26.50	-4.5	18,733	-0.02%
2018/07/03	11	26.45	1.9	26.40	26.40	9.1	18,823	0.05%
2018/06/29	2	26.60	0	0.00	26.90	2	18,714	0.01%
2018/06/28	3	26.35	0	0.00	26.30	3	18,358	0.02%
2018/06/27	0	0.00	5	26.75	26.65	-5	18,019	-0.03%
2018/06/22	6	26.52	10.4	26.60	26.60	-4.4	17,990	-0.02%
2018/06/21	3	26.62	0	0.00	26.60	3	17,745	0.02%
2018/06/20	0	0.00	1	26.70	26.60	-1	17,816	-0.01%
2018/06/19	5	26.42	1	26.40	26.35	4	17,676	0.02%
2018/06/15	5	26.50	10	26.55	26.75	-5	17,378	-0.03%
2018/06/12	1	26.75	16	26.80	26.75	-15	16,992	-0.09%
2018/06/11	1	26.90	1	27.00	26.95	0	16,674	0.00%
2018/06/08	22	27.02	3	27.00	27.10	19	16,438	0.12%
2018/06/07	0	0.00	1	27.30	27.35	-1	16,439	-0.01%
2018/06/06	16	27.40	1	27.45	27.40	15	16,447	0.09%
2018/06/05	10	27.35	36.5	27.28	27.35	-26.5	16,212	-0.16%
2018/06/04	1	26.70	6	27.04	27.10	-5	16,018	-0.03%
2018/06/01	0	0.00	4	26.63	26.70	-4	16,023	-0.02%
2018/05/31	21	26.20	0	0.00	26.25	21	15,814	0.13%
2018/05/30	150	26.53	11	26.70	26.35	139	14,888	0.93%	大買/鉅額交易
2018/05/28	0	0.00	2	27.10	27.15	-2	14,386	-0.01%
2018/05/25	13	26.86	0	0.00	26.85	13	14,436	0.09%
2018/05/24	0	0.00	1	26.85	27.05	-1	14,362	-0.01%
2018/05/23	1	26.90	0	0.00	26.90	1	14,367	0.01%
2018/05/22	0	0.00	55	26.95	26.80	-55	14,404	-0.38%
2018/05/21	1	26.70	9	26.91	27.00	-8	14,468	-0.06%
2018/05/18	0	0.00	2	26.70	26.70	-2	14,358	-0.01%
2018/05/17	0	0.00	1	26.55	26.45	-1	14,343	-0.01%
2018/05/15	0	0.00	22	26.50	26.30	-22	14,371	-0.15%
2018/05/14	0	0.00	18	26.54	26.50	-18	14,728	-0.12%
2018/05/11	0	0.00	1	26.25	26.40	-1	14,747	-0.01%
2018/05/10	20	26.10	0	0.00	26.10	20	14,667	0.14%
2018/05/09	0	0.00	10	26.20	26.15	-10	14,556	-0.07%
2018/05/08	50	26.00	0	0.00	26.20	50	14,534	0.34%
2018/05/04	5	25.90	0	0.00	25.80	5	14,377	0.03%
2018/05/03	10	26.00	0	0.00	26.10	10	14,275	0.07%
2018/05/02	0	0.00	17	26.22	26.25	-17	14,358	-0.12%
2018/04/30	20	26.13	6	26.03	26.25	14	14,330	0.10%
2018/04/26	3	25.90	0	0.00	25.95	3	14,441	0.02%
2018/04/25	40	25.96	20	25.95	26.00	20	14,759	0.14%
2018/04/24	0	0.00	152	25.97	25.90	-152	15,016	-1.01%	大賣/鉅額交易
2018/04/20	0	0.00	5	25.73	25.70	-5	15,072	-0.03%
2018/04/19	0	0.00	23	25.73	25.75	-23	15,333	-0.15%
2018/04/18	4	25.29	2	25.55	25.20	2	15,220	0.01%
2018/04/17	1	25.35	0	0.00	25.35	1	15,217	0.01%
2018/04/13	0	0.00	4	25.65	25.60	-4	15,612	-0.03%
2018/04/12	0	0.00	3	25.58	25.65	-3	15,740	-0.02%
2018/04/11	2	25.50	0	0.00	25.50	2	15,782	0.01%
2018/04/10	0.8	25.55	4	25.55	25.65	-3.2	15,774	-0.02%
2018/04/09	1	25.35	1	25.40	25.45	0	15,749	0.00%
2018/04/02	2	25.35	0	0.00	25.35	2	15,708	0.01%
2018/03/31	2	25.25	0	0.00	25.20	2	15,728	0.01%
2018/03/29	2	25.10	0	0.00	25.05	2	15,608	0.01%
2018/03/28	12	25.19	0	0.00	25.05	12	15,312	0.08%
2018/03/27	10	25.25	0	0.00	25.40	10	15,155	0.07%
2018/03/26	20	25.09	0	0.00	25.15	20	15,074	0.13%
2018/03/22	5	25.35	2	25.35	25.40	3	15,035	0.02%
2018/03/21	2	25.30	15	25.49	25.35	-13	14,895	-0.09%
2018/03/20	3	25.30	1	25.30	25.35	2	15,086	0.01%
2018/03/19	8	25.37	0	0.00	25.45	8	15,040	0.05%
2018/03/16	0	0.00	1	25.45	25.50	-1	15,091	-0.01%
2018/03/15	0	0.00	2	25.25	25.10	-2	14,898	-0.01%
2018/03/14	3	25.28	1.3	25.46	25.30	1.7	14,896	0.01%
2018/03/13	0	0.00	4	25.54	25.65	-4	14,951	-0.03%
2018/03/12	0	0.00	2	25.30	25.45	-2	14,878	-0.01%
2018/03/08	0	0.00	1	24.90	24.95	-1	14,925	-0.01%
2018/03/07	2	24.53	0	0.00	24.50	2	14,924	0.01%
2018/02/27	0.2	24.95	2	25.20	24.95	-1.8	15,200	-0.01%
2018/02/26	14	25.01	1	25.15	25.00	13	15,119	0.09%
2018/02/23	0	0.00	10	24.89	25.00	-10	15,098	-0.07%
2018/02/22	23	24.58	0	0.00	24.75	23	15,186	0.15%
2018/02/21	0.5	24.70	8	24.50	24.70	-7.5	15,238	-0.05%
2018/02/12	18	24.01	11	24.33	24.15	7	15,114	0.05%
2018/02/09	121	23.75	2	23.85	23.95	119	14,961	0.80%	大買/鉅額交易
2018/02/08	0	0.00	280	24.10	24.10	-280	14,808	-1.89%	大賣/鉅額交易
2018/02/07	1	24.40	0	0.00	24.10	1	14,746	0.01%
2018/02/06	6	24.03	2	23.90	24.00	4	14,471	0.03%
2018/02/05	4	25.00	0.2	25.05	25.00	3.8	13,932	0.03%
2018/01/31	2	25.25	0	0.00	25.30	2	13,708	0.01%
2018/01/29	0	0.00	1	25.60	25.70	-1	13,726	-0.01%
2018/01/25	0	0.00	39	25.50	25.60	-39	13,758	-0.28%
2018/01/24	10	25.13	11	25.32	25.30	-1	13,653	-0.01%
2018/01/23	1	25.35	1	25.30	25.40	0	13,653	0.00%
2018/01/22	63	25.33	12.2	25.35	25.50	50.8	13,529	0.38%
2018/01/19	44	25.33	41	25.40	25.55	3	13,456	0.02%
2018/01/18	40	25.67	38.4	25.77	25.80	1.6	13,177	0.01%
2018/01/17	0	0.00	15	25.84	25.85	-15	12,768	-0.12%
2018/01/16	0	0.00	10	25.97	25.85	-10	12,568	-0.08%
2018/01/15	0	0.00	51	25.69	25.95	-51	12,169	-0.42%
2018/01/12	0	0.00	29	25.41	25.35	-29	11,888	-0.24%
2018/01/11	0	0.00	2	25.35	25.40	-2	11,784	-0.02%
2018/01/10	5	25.00	32	25.26	25.35	-27	11,800	-0.23%
2018/01/09	10	25.01	0	0.00	25.00	10	11,545	0.09%
2018/01/08	0	0.00	14.8	24.91	25.15	-14.8	11,383	-0.13%
2018/01/05	0	0.00	2	24.85	24.90	-2	11,178	-0.02%
2018/01/04	2	24.55	8	24.54	24.60	-6	11,052	-0.05%
2018/01/03	3	24.30	2	24.45	24.50	1	11,122	0.01%
2018/01/02	2	24.20	6	24.11	24.20	-4	10,905	-0.04%