兆豐金 (2886)-華南永昌-南京券商分點個股進出

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
2981人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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	0.1	40.10	10	40.12	40.05	-10	17,157	-0.06%
2024/05/02	6.8	40.09	7	40.26	39.95	-0.2	17,077	0.00%
2024/04/30	0	40.00	6	40.08	40.00	-6	16,897	-0.04%
2024/04/29	5	40.02	16.3	40.01	40.10	-11.2	16,832	-0.07%
2024/04/26	0	0.00	17.4	39.39	39.10	-17.4	16,610	-0.10%
2024/04/25	32	39.07	10	39.05	39.00	22	16,611	0.13%
2024/04/24	40.5	39.57	1.6	39.54	39.35	38.9	16,453	0.24%
2024/04/23	4	40.01	6	39.93	40.00	-1.9	16,372	-0.01%
2024/04/22	0	0.00	15.2	39.52	39.50	-15.2	16,309	-0.09%
2024/04/19	26.3	38.52	1	38.56	38.70	25.3	16,021	0.16%
2024/04/18	5	38.95	0	0.00	39.20	5	15,430	0.03%
2024/04/17	12.6	39.09	2.1	39.10	39.00	10.5	15,116	0.07%
2024/04/16	29.1	39.36	194	39.24	39.10	-164.9	14,986	-1.10%	大賣/鉅額交易
2024/04/15	18.1	39.88	0	40.10	39.80	18.1	14,717	0.12%
2024/04/12	3	40.02	0	0.00	39.95	3	14,705	0.02%
2024/04/11	22.1	40.01	1	40.10	40.15	21.1	14,626	0.14%
2024/04/10	10.3	40.50	0	0.00	40.50	10.3	14,593	0.07%
2024/04/08	3	39.70	0.2	40.00	40.00	2.8	14,704	0.02%
2024/04/03	93	39.91	4	39.94	39.75	89	14,680	0.61%
2024/04/02	3.5	40.26	5	40.55	40.30	-1.5	14,540	-0.01%
2024/04/01	6	40.85	11	40.75	40.65	-5	14,572	-0.03%
2024/03/29	2	40.50	3	40.40	40.55	-1	14,511	-0.01%
2024/03/28	1	40.25	0	40.30	40.25	1	14,565	0.01%
2024/03/27	0	40.50	0	0.00	40.50	0	14,727	0.00%
2024/03/26	0	0.00	16	40.51	40.55	-16	15,005	-0.11%
2024/03/25	6	39.83	0	0.00	40.00	6	15,195	0.04%
2024/03/22	9	40.17	5	40.02	40.10	4	15,405	0.03%
2024/03/21	0.2	40.35	6.5	40.57	40.60	-6.3	15,569	-0.04%
2024/03/20	7	40.38	39.7	40.49	40.15	-32.7	15,648	-0.21%
2024/03/19	5	40.24	10.5	40.21	40.20	-5.5	15,610	-0.04%
2024/03/18	8	40.54	0	0.00	40.60	8	15,526	0.05%
2024/03/15	62	40.76	4.2	40.51	40.90	57.8	15,449	0.37%
2024/03/14	6.2	40.64	8	40.64	40.90	-1.8	15,200	-0.01%
2024/03/13	0	0.00	16.2	40.06	40.40	-16.2	15,074	-0.11%
2024/03/12	0.3	39.84	33	39.96	39.95	-32.7	14,927	-0.22%
2024/03/11	3.2	39.80	13	40.00	39.80	-9.8	14,916	-0.07%
2024/03/08	4	39.85	48.3	39.72	39.90	-44.3	14,852	-0.30%
2024/03/07	17.2	39.36	2.1	39.35	39.30	15.2	14,753	0.10%
2024/03/06	1	39.50	2.1	39.45	39.40	-1.1	14,805	-0.01%
2024/03/05	0	0.00	6.1	39.01	39.05	-6.1	15,071	-0.04%
2024/03/04	0	0.00	4.1	38.64	38.80	-4.1	15,081	-0.03%
2024/03/01	1.3	38.59	0	0.00	38.55	1.3	15,193	0.01%
2024/02/29	1.1	38.35	6	38.53	38.70	-4.9	15,352	-0.03%
2024/02/27	2.5	38.31	23.7	38.30	38.20	-21.2	15,108	-0.14%
2024/02/26	1.1	38.16	10.1	38.16	38.15	-9	15,073	-0.06%
2024/02/23	5.4	38.39	1	38.45	38.30	4.4	15,106	0.03%
2024/02/22	0	38.45	3.1	38.45	38.55	-3.1	15,450	-0.02%
2024/02/21	1.3	38.34	1	38.30	38.35	0.3	15,496	0.00%
2024/02/20	0	0.00	10.1	38.63	38.60	-10.1	15,621	-0.06%
2024/02/19	13.3	38.28	6	38.30	38.40	7.3	15,715	0.05%
2024/02/16	10.3	37.91	10.2	37.99	37.90	0.1	15,935	0.00%
2024/02/15	10.2	37.63	0.1	37.75	37.80	10.1	15,919	0.06%
2024/02/05	8.6	37.62	2	37.75	37.60	6.6	15,773	0.04%
2024/02/02	2.1	37.71	1	37.90	37.90	1.1	15,618	0.01%
2024/02/01	18.1	37.70	4	37.81	37.90	14.1	15,619	0.09%
2024/01/31	29.2	37.68	11	37.65	37.65	18.2	15,520	0.12%
2024/01/30	2.3	37.93	1	38.40	37.90	1.3	15,321	0.01%
2024/01/29	11	38.38	0	0.00	38.35	11	15,388	0.07%
2024/01/26	2.2	38.39	2	38.05	38.35	0.2	15,517	0.00%
2024/01/25	24.1	37.80	4	37.95	37.80	20.1	15,589	0.13%
2024/01/24	4.3	37.90	0	0.00	37.85	4.3	15,625	0.03%
2024/01/23	13.2	37.90	1	38.00	37.85	12.2	15,667	0.08%
2024/01/22	4.3	38.05	0.5	38.10	38.10	3.8	15,724	0.02%
2024/01/19	3.1	37.74	0	0.00	37.90	3.1	15,657	0.02%
2024/01/18	7.6	37.56	0	0.00	37.80	7.6	15,700	0.05%
2024/01/17	42.6	37.88	0	0.00	37.30	42.6	15,688	0.27%
2024/01/16	3.5	38.61	0	0.00	38.60	3.5	15,125	0.02%
2024/01/15	53.1	39.12	0.5	39.15	38.90	52.6	15,031	0.35%
2024/01/12	1	38.86	1	39.15	39.05	0	15,260	0.00%
2024/01/11	25.9	39.20	0	0.00	39.20	25.9	15,369	0.17%
2024/01/10	1.1	39.44	0	0.00	39.35	1.1	15,431	0.01%
2024/01/09	25.1	39.45	0.6	39.35	39.45	24.5	15,441	0.16%
2024/01/08	1	39.45	267.7	39.16	39.45	-266.7	15,490	-1.72%	大賣/鉅額交易
2024/01/05	0	39.00	220.4	39.08	38.95	-220.4	15,419	-1.43%	大賣/鉅額交易
2024/01/04	0	38.70	1	38.80	38.75	-1	15,640	-0.01%
2024/01/03	63.2	38.69	12	38.76	38.65	51.2	16,112	0.32%
2024/01/02	0	0.00	210	39.20	39.30	-210	16,065	-1.31%	大賣/鉅額交易
2023/12/29	0	39.05	16.6	39.14	39.20	-16.6	16,218	-0.10%
2023/12/28	0.1	38.95	3	39.12	39.20	-2.9	16,447	-0.02%
2023/12/27	1.1	38.80	46	39.00	39.00	-45	16,501	-0.27%
2023/12/26	1.1	38.71	0	0.00	38.80	1.1	16,510	0.01%
2023/12/25	0	0.00	13.3	38.63	38.80	-13.3	16,545	-0.08%
2023/12/22	37.1	38.29	0	0.00	38.35	37.1	16,552	0.22%
2023/12/21	19.8	38.28	0	0.00	38.30	19.8	16,414	0.12%
2023/12/20	30.2	38.75	5	38.75	38.75	25.2	16,221	0.16%
2023/12/19	0	39.10	3	39.40	39.15	-3	15,937	-0.02%
2023/12/18	0.1	39.16	25	39.11	39.05	-25	15,851	-0.16%
2023/12/15	1.1	39.50	14.3	39.58	39.35	-13.2	15,632	-0.08%
2023/12/14	1	38.91	36	39.48	39.55	-35	15,426	-0.23%
2023/12/13	3	38.85	16	39.13	38.90	-13	15,271	-0.08%
2023/12/12	5.5	38.88	1	39.00	39.30	4.5	15,627	0.03%
2023/12/11	15.4	38.85	0	0.00	38.90	15.4	15,738	0.10%
2023/12/08	8.2	38.97	3	39.08	39.25	5.2	15,673	0.03%
2023/12/07	17	39.20	1	39.45	39.00	16	15,646	0.10%
2023/12/06	0.2	39.19	6.2	39.19	39.50	-6.1	15,568	-0.04%
2023/12/05	0.9	38.80	0	0.00	38.95	0.9	15,451	0.01%
2023/12/04	6.8	38.80	0	0.00	39.00	6.8	15,441	0.04%
2023/12/01	467.2	38.73	3	38.70	38.65	464.2	15,390	3.02%	大買/鉅額交易
2023/11/30	5	39.28	2	39.40	39.50	3	15,252	0.02%
2023/11/29	8.1	39.38	1	39.40	39.15	7.1	14,752	0.05%
2023/11/28	7	39.69	31	39.99	39.65	-24	14,596	-0.16%
2023/11/27	8.1	39.87	0	0.00	39.50	8.1	14,793	0.05%
2023/11/24	1.2	39.56	3.1	39.60	39.50	-1.9	14,710	-0.01%
2023/11/22	3.1	39.85	16.1	39.80	39.85	-13	14,889	-0.09%
2023/11/21	0	0.00	2.1	39.61	39.85	-2.1	14,979	-0.01%
2023/11/20	0	39.05	11	39.18	39.20	-11	14,849	-0.07%
2023/11/17	0	0.00	10	39.45	39.20	-10	14,847	-0.07%
2023/11/16	1	38.90	13.5	39.05	39.20	-12.5	14,951	-0.08%
2023/11/15	2	38.83	19.2	38.81	38.90	-17.2	14,922	-0.11%
2023/11/14	1.2	38.41	0.2	38.45	38.55	0.9	14,816	0.01%
2023/11/13	11.3	38.56	2.1	38.30	38.50	9.2	15,132	0.06%
2023/11/08	10	38.55	0	0.00	38.60	10	16,081	0.06%
2023/11/07	0	0.00	2.1	38.22	38.60	-2.1	16,234	-0.01%
2023/11/06	0	0.00	7.1	38.46	38.55	-7.1	16,788	-0.04%
2023/11/03	1	38.15	39	38.10	38.25	-38	17,039	-0.22%
2023/11/02	0	0.00	3.1	37.44	37.80	-3.1	17,100	-0.02%
2023/11/01	0	36.60	0	0.00	36.65	0	17,099	0.00%
2023/10/31	0	0.00	1.1	36.70	36.70	-1.1	17,296	-0.01%
2023/10/30	7.4	36.48	0	0.00	36.55	7.4	17,622	0.04%
2023/10/27	12	36.93	21	36.87	36.95	-9	17,666	-0.05%
2023/10/26	9.5	36.40	22	36.60	36.40	-12.5	17,770	-0.07%
2023/10/25	22.2	36.99	1	36.90	36.85	21.2	17,731	0.12%
2023/10/24	13.6	37.17	2	37.15	37.25	11.6	17,783	0.07%
2023/10/23	2.2	37.13	3	37.10	37.10	-0.8	17,845	0.00%
2023/10/20	12.9	37.40	0	0.00	37.50	12.9	17,753	0.07%
2023/10/19	0.2	38.40	5	38.30	38.35	-4.8	17,724	-0.03%
2023/10/18	0.2	38.63	2	38.80	38.85	-1.8	17,835	-0.01%
2023/10/17	0	0.00	1	38.60	38.75	-1	18,022	-0.01%
2023/10/16	5	38.45	0	0.00	38.80	5	18,266	0.03%
2023/10/13	3.7	38.43	10	38.40	38.50	-6.3	18,569	-0.03%
2023/10/12	0.2	38.54	1.7	38.78	38.95	-1.5	18,639	-0.01%
2023/10/11	0	0.00	14.1	38.08	38.50	-14.1	18,805	-0.07%
2023/10/06	12	37.45	1.1	37.68	37.50	10.9	18,386	0.06%
2023/10/05	1	37.01	4.2	37.35	37.50	-3.2	18,464	-0.02%
2023/10/04	6.2	36.89	0	0.00	36.85	6.2	18,375	0.03%
2023/10/03	0	37.55	1.3	37.54	37.65	-1.3	18,307	-0.01%
2023/10/02	2.1	37.48	0	0.00	37.60	2.1	18,383	0.01%
2023/09/28	0	37.75	0	0.00	37.70	0	18,603	0.00%
2023/09/27	2	37.50	1	37.75	37.70	1	18,683	0.01%
2023/09/26	2.1	37.70	9	37.83	37.85	-6.9	18,699	-0.04%
2023/09/25	0	37.85	13	38.00	38.00	-13	18,740	-0.07%
2023/09/22	0	0.00	10.4	37.60	37.80	-10.4	18,886	-0.06%
2023/09/21	9	37.23	3.6	37.52	37.40	5.4	19,132	0.03%
2023/09/20	0	0.00	0.6	38.00	37.85	-0.6	19,056	0.00%
2023/09/19	0	37.90	3.5	37.94	37.80	-3.5	19,041	-0.02%
2023/09/18	0	0.00	4.7	37.87	37.85	-4.7	19,458	-0.02%
2023/09/15	3.7	37.50	5.2	37.42	37.55	-1.5	19,904	-0.01%
2023/09/14	0	37.25	15	37.03	37.50	-15	20,118	-0.07%
2023/09/13	3.1	36.49	9	36.55	36.60	-5.9	20,615	-0.03%
2023/09/12	0	0.00	2.1	36.40	36.55	-2.1	21,369	-0.01%
2023/09/11	3.1	36.13	1.1	36.20	36.20	2	21,421	0.01%
2023/09/08	0.1	35.85	0	0.00	36.10	0.1	21,446	0.00%
2023/09/07	2.1	35.81	0	0.00	35.85	2.1	21,518	0.01%
2023/09/06	8.3	35.67	2	35.70	35.55	6.3	21,561	0.03%
2023/09/05	4.2	36.06	0	0.00	36.00	4.2	21,536	0.02%
2023/09/01	0	0.00	1	36.20	36.00	-1	21,781	0.00%
2023/08/31	14.2	36.02	16	36.20	35.90	-1.8	21,912	-0.01%
2023/08/30	7.1	36.38	0	36.75	36.45	7	21,926	0.03%
2023/08/29	0	0.00	1	36.40	36.60	-1	22,085	0.00%
2023/08/28	2	36.15	14	36.25	36.20	-12	22,043	-0.05%
2023/08/25	2	35.58	1.3	35.86	35.65	0.7	23,055	0.00%
2023/08/24	4.1	35.97	0	0.00	35.85	4.1	23,169	0.02%
2023/08/23	6.2	35.30	1	35.35	35.30	5.2	23,178	0.02%
2023/08/22	13.1	35.25	2	35.15	35.30	11.1	23,393	0.05%
2023/08/21	6.1	35.72	0	0.00	35.60	6.1	23,406	0.03%
2023/08/18	41.1	35.66	1	35.70	35.70	40.1	23,507	0.17%
2023/08/17	10.1	35.34	8	35.55	35.65	2.1	23,564	0.01%
2023/08/16	17.3	35.77	70	35.81	35.80	-52.7	23,481	-0.22%
2023/08/15	9.3	36.78	0	0.00	36.60	9.3	23,258	0.04%
2023/08/14	16.7	36.91	0	0.00	37.05	16.7	23,301	0.07%
2023/08/11	12.8	37.67	4	38.20	37.65	8.8	23,226	0.04%
2023/08/10	65.5	37.90	0	0.00	38.10	65.5	23,226	0.28%
2023/08/09	6.2	39.55	20	39.76	39.95	-13.8	22,699	-0.06%
2023/08/08	2.2	39.74	0	0.00	39.70	2.2	22,368	0.01%
2023/08/07	0	39.80	0.3	39.95	39.95	-0.3	22,204	0.00%
2023/08/04	1	39.36	1.1	39.33	39.60	-0.1	22,156	0.00%
2023/08/02	23	39.89	2	40.21	39.60	21	22,017	0.10%
2023/08/01	2	40.30	3.2	40.46	40.60	-1.2	21,645	-0.01%
2023/07/31	0	40.30	1.3	40.37	40.25	-1.3	21,455	-0.01%
2023/07/28	1	40.00	3	40.00	40.05	-2	21,395	-0.01%
2023/07/27	2.1	40.12	1	40.20	40.10	1.1	21,291	0.01%
2023/07/26	1	39.65	6.4	39.63	39.65	-5.3	21,117	-0.03%
2023/07/25	3.1	39.00	3	39.00	39.15	0	21,019	0.00%
2023/07/24	0.2	39.05	1	39.00	39.00	-0.8	21,001	0.00%
2023/07/21	0.2	39.15	2	39.35	39.35	-1.8	20,838	-0.01%
2023/07/20	7	39.01	4	39.03	39.35	3	20,622	0.01%
2023/07/19	7.3	38.98	5	38.85	38.85	2.3	20,258	0.01%
2023/07/18	6	38.92	17	39.11	39.30	-11	19,941	-0.06%
2023/07/17	81.1	38.95	2.2	38.91	38.90	78.9	19,518	0.40%
2023/07/14	0.1	38.80	28.6	38.62	38.90	-28.5	19,445	-0.15%
2023/07/13	1.1	38.10	1	38.40	38.10	0.1	19,291	0.00%
2023/07/12	0.3	37.95	19	38.02	38.20	-18.7	19,212	-0.10%
2023/07/11	0	37.50	0.5	37.70	37.65	-0.5	19,165	0.00%
2023/07/10	8.1	36.92	0.5	36.95	36.85	7.6	19,130	0.04%
2023/07/07	15.3	37.21	19.1	37.35	37.30	-3.8	18,927	-0.02%
2023/07/06	6.1	37.54	0	37.55	37.45	6.1	18,779	0.03%
2023/07/05	0.5	38.35	0	0.00	38.25	0.5	18,477	0.00%
2023/07/04	0.8	38.35	15	38.47	38.50	-14.2	18,339	-0.08%
2023/07/03	10.3	38.25	3.6	38.25	38.30	6.8	18,344	0.04%
2023/06/30	1.5	38.26	0	0.00	38.20	1.5	18,353	0.01%
2023/06/29	4.3	38.43	26.3	38.46	38.55	-22.1	18,106	-0.12%
2023/06/28	0.1	37.79	2	37.90	37.95	-1.9	17,841	-0.01%
2023/06/27	0.5	37.75	20.8	37.55	37.55	-20.3	17,730	-0.11%
2023/06/26	1	37.75	4.3	37.52	37.75	-3.3	17,674	-0.02%
2023/06/21	0	0.00	1	37.60	37.75	-1	17,161	-0.01%
2023/06/20	4.1	37.10	4	37.21	37.45	0.1	16,697	0.00%
2023/06/19	0.2	36.70	2	36.85	37.00	-1.8	16,116	-0.01%
2023/06/16	5.5	36.97	10	37.05	36.80	-4.5	15,447	-0.03%
2023/06/15	6.8	37.32	16	37.26	37.40	-9.2	14,684	-0.06%
2023/06/14	15.5	37.49	0.5	37.54	37.50	15	14,689	0.10%
2023/06/13	90.2	37.75	2.4	37.92	37.75	87.8	14,804	0.59%
2023/06/12	2	37.75	5.3	37.90	37.65	-3.3	14,842	-0.02%
2023/06/09	14.2	37.67	17.7	37.66	37.65	-3.5	14,902	-0.02%
2023/06/08	0.2	37.05	13	37.14	37.30	-12.8	14,936	-0.09%
2023/06/07	0	0.00	15	36.87	37.00	-15	14,963	-0.10%
2023/06/06	6.3	36.74	0.1	36.75	36.50	6.2	14,914	0.04%
2023/06/05	0	36.70	20	36.77	36.70	-19.9	14,944	-0.13%
2023/06/02	0	35.85	21	36.03	36.10	-21	14,646	-0.14%
2023/06/01	0.5	35.79	2	35.75	35.85	-1.5	14,499	-0.01%
2023/05/31	4.8	35.89	0	0.00	35.80	4.8	14,471	0.03%
2023/05/30	0.2	36.15	32.6	36.14	36.20	-32.4	13,547	-0.24%
2023/05/29	3.3	35.88	0.5	36.05	36.20	2.8	13,613	0.02%
2023/05/26	5.9	35.73	33	36.00	36.15	-27.1	13,663	-0.20%
2023/05/25	4.4	35.49	1	35.65	36.20	3.4	13,443	0.03%
2023/05/24	9.8	35.70	6	35.64	35.90	3.8	13,268	0.03%
2023/05/23	91.1	35.95	11	36.15	36.20	80.1	13,034	0.61%
2023/05/22	27.2	35.99	0.8	36.00	36.20	26.4	12,883	0.20%
2023/05/19	3.2	35.92	37	35.93	36.00	-33.8	12,639	-0.27%
2023/05/18	7.1	35.83	6	35.82	35.95	1.1	12,805	0.01%
2023/05/17	1	35.50	31.4	35.60	35.60	-30.4	12,683	-0.24%
2023/05/16	16.5	34.88	14.2	34.93	35.15	2.3	12,549	0.02%
2023/05/15	1.2	34.36	2	34.60	34.50	-0.8	12,561	-0.01%
2023/05/12	19.1	34.31	0	0.00	34.30	19.1	12,592	0.15%
2023/05/11	0.2	34.76	10	35.00	34.80	-9.8	12,485	-0.08%
2023/05/10	1	34.55	2	34.75	34.80	-1	12,598	-0.01%
2023/05/09	3.1	34.45	1	34.50	34.50	2.1	12,570	0.02%
2023/05/08	1.1	34.30	0	0.00	34.30	1.1	12,549	0.01%
2023/05/05	15	34.20	0	0.00	34.25	15	12,587	0.12%
2023/05/04	2	34.40	3	34.28	34.30	-1	12,849	-0.01%
2023/05/03	0	0.00	10	34.10	34.15	-10	12,946	-0.08%
2023/05/02	0.1	33.99	16.7	34.00	34.10	-16.5	13,197	-0.13%
2023/04/28	0	0.00	17	33.96	34.05	-17	13,735	-0.12%
2023/04/27	2.2	33.67	1	33.75	33.85	1.2	13,802	0.01%
2023/04/26	3.2	33.88	1	33.95	34.00	2.2	13,872	0.02%
2023/04/25	1.2	33.82	0	0.00	33.90	1.2	13,859	0.01%
2023/04/24	3.1	33.90	0	0.00	34.10	3.1	13,867	0.02%
2023/04/21	5	33.95	0	0.00	34.05	5	13,960	0.04%
2023/04/20	1.3	33.90	0	33.90	33.90	1.3	14,036	0.01%
2023/04/19	16.2	34.14	2	34.18	34.05	14.2	14,263	0.10%
2023/04/18	4.6	34.10	15.4	34.07	34.20	-10.7	14,198	-0.08%
2023/04/17	5.1	33.45	0	0.00	33.45	5.1	14,151	0.04%
2023/04/14	2	33.28	2	33.26	33.45	0	14,201	0.00%
2023/04/13	1.1	33.25	4	33.28	33.30	-2.9	14,120	-0.02%
2023/04/12	3.1	33.10	1.2	33.15	33.15	1.8	14,095	0.01%
2023/04/11	0	33.10	1.1	33.15	33.15	-1.1	14,175	-0.01%
2023/04/10	4.2	32.97	3.1	33.02	33.00	1.1	14,129	0.01%
2023/04/07	1.6	32.79	0.1	33.05	32.80	1.4	14,130	0.01%
2023/04/06	0.5	33.00	0	33.00	33.00	0.5	14,133	0.00%
2023/03/31	0.1	32.83	0	0.00	33.00	0.1	14,047	0.00%
2023/03/30	11.1	32.67	0.2	32.90	32.70	10.9	13,920	0.08%
2023/03/29	1.1	32.71	0.1	32.85	32.80	1	13,958	0.01%
2023/03/28	0.2	32.97	1	32.95	32.85	-0.8	14,078	-0.01%
2023/03/27	4	32.89	0	0.00	33.05	4	14,139	0.03%
2023/03/24	0.1	32.98	3	33.03	33.10	-2.9	14,325	-0.02%
2023/03/23	0	32.94	15.1	32.79	33.15	-15.1	14,387	-0.10%
2023/03/22	20.1	32.56	0	0.00	32.70	20.1	14,542	0.14%
2023/03/21	5	32.20	0	0.00	32.20	5	14,762	0.03%
2023/03/20	29.2	31.99	0.7	32.00	32.00	28.5	14,798	0.19%
2023/03/17	0.4	32.05	6	31.92	31.75	-5.6	14,817	-0.04%
2023/03/16	14.6	31.68	126	31.56	31.65	-111.4	14,785	-0.75%	大賣/鉅額交易
2023/03/15	37.3	32.21	5.4	32.20	32.00	31.9	14,750	0.22%
2023/03/14	1.6	32.25	0	0.00	32.10	1.6	14,753	0.01%
2023/03/13	2.1	32.51	3.1	32.40	32.55	-1	14,625	-0.01%
2023/03/10	14.8	32.69	0.1	32.95	32.65	14.8	14,645	0.10%
2023/03/09	3.2	32.96	3	33.05	32.95	0.2	14,749	0.00%
2023/03/08	4.9	33.40	6	33.51	33.30	-1.1	15,331	-0.01%
2023/03/07	1.4	33.06	0	0.00	33.15	1.4	15,349	0.01%
2023/03/06	3.1	32.84	8.9	33.00	32.95	-5.7	15,488	-0.04%
2023/03/03	4.2	32.83	3	32.85	32.80	1.2	15,532	0.01%
2023/03/02	8.3	33.05	0	0.00	32.95	8.3	15,707	0.05%
2023/03/01	0.1	33.12	2	33.58	33.70	-1.9	15,720	-0.01%
2023/02/24	111.3	33.40	1	33.30	33.30	110.3	15,527	0.71%	大買/鉅額交易
2023/02/23	2	33.70	0	0.00	33.65	2	15,376	0.01%
2023/02/22	9	33.33	3	33.48	33.80	6	15,585	0.04%
2023/02/21	3.2	33.68	31.1	33.65	33.65	-27.9	15,604	-0.18%
2023/02/20	20	34.05	22.4	33.93	34.05	-2.4	15,875	-0.01%
2023/02/17	0.3	33.50	6	33.50	33.50	-5.7	16,016	-0.04%
2023/02/16	20	33.45	14	33.93	33.40	6	16,297	0.04%
2023/02/15	2.7	33.41	2	33.30	33.40	0.7	16,273	0.00%
2023/02/14	0	33.20	6.3	33.42	33.55	-6.3	16,268	-0.04%
2023/02/13	0	0.00	7	33.17	33.30	-7	16,281	-0.04%
2023/02/10	6	32.54	1.1	32.65	32.60	4.9	16,211	0.03%
2023/02/09	0.2	32.16	2	32.08	32.10	-1.8	16,282	-0.01%
2023/02/08	6	32.13	7	32.05	32.15	-1	16,434	-0.01%
2023/02/07	3.3	32.25	0	0.00	32.25	3.3	16,442	0.02%
2023/02/06	3.3	32.27	0	0.00	32.10	3.3	16,602	0.02%
2023/02/03	1.1	32.52	11	32.50	32.45	-9.9	16,761	-0.06%
2023/02/02	2.3	32.39	0	0.00	32.85	2.3	16,812	0.01%
2023/02/01	0.2	32.07	0	0.00	32.60	0.2	16,658	0.00%
2023/01/31	11.2	32.16	1	32.10	31.95	10.2	16,717	0.06%
2023/01/30	5	32.40	18	32.78	32.60	-13	16,634	-0.08%
2023/01/17	1.5	32.00	5.3	31.95	32.00	-3.8	16,306	-0.02%
2023/01/16	2	32.00	3.3	31.90	32.00	-1.2	16,381	-0.01%
2023/01/13	10.1	31.60	3	31.70	31.65	7	16,508	0.04%
2023/01/12	0.1	31.50	0.1	31.50	31.45	0	16,953	0.00%
2023/01/11	3	31.53	0	0.00	31.45	3	17,110	0.02%
2023/01/10	3	31.62	6	31.71	31.75	-3	17,218	-0.02%
2023/01/09	0.1	31.45	3	31.52	31.70	-2.9	17,325	-0.02%
2023/01/06	2	30.85	0	0.00	30.95	2	17,451	0.01%
2023/01/05	4	30.85	11.6	30.79	31.10	-7.6	17,784	-0.04%
2023/01/04	1.2	30.33	1	30.55	30.40	0.2	17,687	0.00%
2023/01/03	6.1	30.22	3	30.55	30.50	3.1	17,997	0.02%
2022/12/30	4	30.51	4	30.63	30.35	0	18,034	0.00%
2022/12/29	12.2	30.25	1	30.35	30.25	11.2	18,080	0.06%
2022/12/28	5.4	30.52	0	0.00	30.50	5.4	18,140	0.03%
2022/12/27	1	30.65	1	30.70	30.65	0	18,372	0.00%
2022/12/26	0.1	30.60	1	30.65	30.70	-1	18,666	-0.01%
2022/12/23	1.5	30.54	0.1	30.60	30.55	1.4	19,127	0.01%
2022/12/22	1	30.51	11.2	30.75	30.85	-10.2	19,547	-0.05%
2022/12/21	3	30.50	5	30.50	30.50	-2	20,038	-0.01%
2022/12/20	5	30.46	2	30.60	30.65	3	20,406	0.01%
2022/12/19	0.6	30.73	0.2	30.75	30.65	0.4	20,429	0.00%
2022/12/16	4.5	30.93	6.1	30.75	30.80	-1.6	20,388	-0.01%
2022/12/15	0.3	31.19	1	31.21	31.15	-0.8	20,411	0.00%
2022/12/14	3	31.07	2.2	31.30	31.20	0.8	20,514	0.00%
2022/12/13	8.3	30.76	0	0.00	30.80	8.3	20,352	0.04%
2022/12/12	0.9	31.14	0.2	31.10	31.15	0.7	20,133	0.00%
2022/12/09	0	31.15	0.1	31.15	31.15	0	20,470	0.00%
2022/12/08	2.6	30.78	0	0.00	31.10	2.6	20,527	0.01%
2022/12/07	6	31.00	0.1	31.05	30.95	5.9	20,524	0.03%
2022/12/06	13.2	30.97	0	0.00	30.95	13.2	20,487	0.06%
2022/12/05	12.1	31.11	7.8	31.17	31.05	4.3	20,419	0.02%
2022/12/02	8.3	31.31	0	0.00	31.10	8.3	20,398	0.04%
2022/12/01	7.1	31.65	7	31.83	31.55	0.1	20,356	0.00%
2022/11/30	3	31.47	3.2	31.86	32.00	-0.2	20,110	0.00%
2022/11/29	0.1	31.50	18	31.32	31.50	-17.9	19,455	-0.09%
2022/11/28	2.2	30.88	0	0.00	30.95	2.2	19,341	0.01%
2022/11/25	4.1	31.34	11	31.35	31.35	-6.8	19,307	-0.04%
2022/11/24	5	31.65	7	31.46	31.65	-2	19,324	-0.01%
2022/11/23	2.6	31.25	18.3	31.22	31.10	-15.7	19,207	-0.08%
2022/11/22	1.3	30.78	2	30.85	30.90	-0.7	19,133	0.00%
2022/11/21	1	30.45	4	30.46	30.55	-3	19,065	-0.02%
2022/11/18	44	30.23	0	0.00	30.20	44	19,009	0.23%
2022/11/17	0.1	30.85	4	30.73	30.85	-3.9	18,811	-0.02%
2022/11/16	9.4	30.94	1	31.10	30.85	8.4	18,830	0.04%
2022/11/15	4	31.20	2	31.20	31.15	2	18,676	0.01%
2022/11/14	1	31.05	8.6	31.20	31.30	-7.6	18,526	-0.04%
2022/11/11	10	30.76	14	30.79	30.85	-4	18,307	-0.02%
2022/11/10	12.7	30.04	0	0.00	30.00	12.7	18,057	0.07%
2022/11/09	104	30.50	9	30.51	30.50	95	18,077	0.53%	大買/
2022/11/08	3	30.08	3	30.37	30.40	0	18,099	0.00%
2022/11/07	4	29.95	2	30.12	30.20	2	18,153	0.01%
2022/11/04	6	29.04	5	29.43	29.55	1	18,558	0.01%
2022/11/03	27.1	29.15	0	0.00	29.10	27.1	19,100	0.14%
2022/11/02	18.6	29.48	1	29.60	29.35	17.6	19,330	0.09%
2022/11/01	35.5	29.72	0	0.00	29.75	35.5	19,212	0.18%
2022/10/31	0	0.00	9	30.15	29.90	-9	19,108	-0.05%
2022/10/28	11	29.72	0	0.00	29.80	11	19,148	0.06%
2022/10/27	5.3	29.84	1	29.95	29.70	4.3	19,203	0.02%
2022/10/26	8	30.09	3.1	30.20	30.15	4.9	19,123	0.03%
2022/10/25	2.1	29.70	1	29.75	29.95	1.1	18,971	0.01%
2022/10/24	1.3	29.64	0	0.00	29.60	1.3	18,984	0.01%
2022/10/21	8	29.47	1.2	29.41	29.70	6.8	18,949	0.04%
2022/10/20	8.3	28.63	7	28.78	29.20	1.3	18,830	0.01%
2022/10/19	17.5	29.21	1	29.20	29.00	16.5	18,464	0.09%
2022/10/18	2	29.38	0	0.00	29.70	2	18,376	0.01%
2022/10/17	7.2	29.12	51.2	29.09	29.25	-43.9	18,298	-0.24%
2022/10/14	25.2	29.57	10	29.55	29.40	15.2	18,135	0.08%
2022/10/13	15.9	29.84	24	29.80	29.75	-8.1	17,917	-0.05%
2022/10/12	5.3	30.16	0	0.00	30.25	5.3	17,555	0.03%
2022/10/11	36.3	30.09	0	0.00	30.05	36.3	17,569	0.21%
2022/10/07	2	31.00	0	0.00	31.00	2	17,288	0.01%
2022/10/06	2	31.25	4	31.28	31.35	-2	17,249	-0.01%
2022/10/05	10	30.98	1	30.90	30.85	9	17,419	0.05%
2022/10/04	4.2	30.70	4	30.65	30.70	0.2	17,385	0.00%
2022/10/03	9.4	30.64	32	30.82	30.65	-22.6	17,214	-0.13%
2022/09/30	15.3	31.28	15	31.15	31.15	0.3	16,923	0.00%
2022/09/29	14.4	31.46	0.1	31.60	31.80	14.3	16,572	0.09%
2022/09/28	10	31.90	6.1	31.79	31.95	3.8	16,247	0.02%
2022/09/27	35.6	32.80	5.1	32.76	32.45	30.5	15,819	0.19%
2022/09/26	8.4	33.36	1.1	33.51	33.35	7.3	15,591	0.05%
2022/09/23	11	33.80	5.1	33.94	33.90	5.9	15,564	0.04%
2022/09/22	17.7	33.71	0.1	33.95	33.65	17.5	15,719	0.11%
2022/09/21	14.2	34.30	0	0.00	34.25	14.2	15,675	0.09%
2022/09/20	4	34.51	0.1	34.75	34.45	4	15,555	0.03%
2022/09/19	1.4	34.54	18.7	34.62	34.45	-17.3	15,640	-0.11%
2022/09/16	2.7	34.51	0.5	34.62	34.50	2.2	15,802	0.01%
2022/09/15	3.7	34.61	0	0.00	34.55	3.7	15,945	0.02%
2022/09/14	5.4	34.82	1	34.75	34.75	4.4	16,493	0.03%
2022/09/13	6.3	35.02	0	0.00	35.05	6.3	17,128	0.04%
2022/09/12	0	0.00	2	35.45	35.55	-2	17,740	-0.01%
2022/09/08	0.5	35.04	0	0.00	35.00	0.5	18,634	0.00%
2022/09/07	11.7	34.91	31.9	34.95	34.95	-20.2	18,810	-0.11%
2022/09/06	4.1	35.24	0	0.00	35.35	4.1	19,000	0.02%
2022/09/05	3.1	34.92	1	35.00	35.30	2.1	19,127	0.01%
2022/09/02	8.1	35.08	1.4	35.08	35.00	6.7	19,485	0.03%
2022/09/01	8.2	35.19	0.2	35.40	35.15	8	19,537	0.04%
2022/08/31	5.3	35.80	0.1	35.80	35.90	5.2	19,580	0.03%
2022/08/30	2.3	35.39	0	0.00	35.45	2.3	19,466	0.01%
2022/08/29	3.8	35.37	0	0.00	35.50	3.8	19,511	0.02%
2022/08/26	2	35.90	0	0.00	35.85	2	19,708	0.01%
2022/08/24	6.2	35.13	1	35.30	35.10	5.2	19,915	0.03%
2022/08/23	3.9	35.37	0	0.00	35.20	3.9	20,507	0.02%
2022/08/22	0	0.00	3.4	35.80	35.80	-3.4	20,648	-0.02%
2022/08/19	4	35.73	0	0.00	35.80	4	20,714	0.02%
2022/08/18	1.5	35.96	3	35.90	36.05	-1.5	20,785	-0.01%
2022/08/17	2	35.68	0	35.85	35.75	2	20,909	0.01%
2022/08/16	7.3	35.85	1.6	35.83	35.80	5.8	20,895	0.03%
2022/08/15	5	35.62	2	35.68	35.60	3	21,009	0.01%
2022/08/12	15.9	35.79	1	35.75	35.70	14.9	21,088	0.07%
2022/08/11	15.6	35.68	8.1	35.69	35.80	7.5	21,153	0.04%
2022/08/10	30.1	37.12	1.6	37.20	37.20	28.5	20,871	0.14%
2022/08/09	10.4	36.31	20	36.18	36.90	-9.6	20,432	-0.05%
2022/08/08	0	0.00	10.3	36.00	36.00	-10.3	20,328	-0.05%
2022/08/05	30	35.91	65	35.91	35.85	-35	20,596	-0.17%
2022/08/04	2	35.60	12	35.71	35.65	-10	20,844	-0.05%
2022/08/03	4.2	35.53	1	35.55	35.60	3.2	20,975	0.02%
2022/08/02	7.7	35.50	5.1	35.64	35.70	2.6	21,221	0.01%
2022/08/01	5.2	35.43	0	0.00	35.55	5.2	21,482	0.02%
2022/07/29	23.1	35.45	1	35.85	35.40	22.1	21,867	0.10%
2022/07/28	6	35.29	4	35.56	35.60	2	22,055	0.01%
2022/07/27	1	35.05	0	0.00	35.15	1	22,041	0.00%
2022/07/26	43	34.56	0	0.00	34.60	43	22,016	0.20%
2022/07/25	6.2	34.53	0	0.00	34.45	6.2	22,072	0.03%
2022/07/22	2	34.85	0	0.00	34.90	2	22,258	0.01%
2022/07/21	7.5	34.01	0	0.00	34.45	7.5	22,434	0.03%
2022/07/20	5	34.44	2	34.30	34.15	3	22,622	0.01%
2022/07/19	0.1	34.30	2	34.30	34.15	-1.9	22,813	-0.01%
2022/07/18	5.2	33.98	0	0.00	34.15	5.2	23,120	0.02%
2022/07/15	3.5	34.06	1	34.05	33.90	2.5	23,350	0.01%
2022/07/14	1.2	34.75	0	0.00	34.55	1.2	23,643	0.01%
2022/07/13	22.1	34.43	20	34.75	34.85	2.1	23,883	0.01%
2022/07/12	6.3	33.61	13	33.57	33.45	-6.7	24,119	-0.03%
2022/07/11	6.3	34.50	2	34.30	34.30	4.3	24,310	0.02%
2022/07/08	10.2	35.22	11	35.30	35.05	-0.8	24,688	0.00%
2022/07/07	5.1	35.02	0	0.00	35.15	5.1	24,896	0.02%
2022/07/06	1.4	35.46	0	0.00	35.20	1.4	24,949	0.01%
2022/07/05	1	35.65	0	0.00	35.55	1	25,090	0.00%
2022/07/04	10	35.45	27	35.59	35.75	-17	25,235	-0.07%
2022/07/01	1.4	35.31	12.6	35.24	35.25	-11.2	25,807	-0.04%
2022/06/30	15.4	35.43	0	0.00	35.30	15.4	25,991	0.06%
2022/06/29	33.7	35.81	50	36.00	35.70	-16.3	26,007	-0.06%
2022/06/28	0	0.00	1	36.30	36.35	-1	26,076	0.00%
2022/06/27	22	36.23	0	0.00	36.20	22	26,224	0.08%
2022/06/24	1	36.15	9.3	36.06	36.15	-8.3	26,116	-0.03%
2022/06/23	15.1	35.81	28	36.05	35.35	-12.9	26,141	-0.05%
2022/06/22	5	35.18	3.2	35.35	35.40	1.8	25,980	0.01%
2022/06/21	5.5	35.50	26	35.53	35.60	-20.5	25,464	-0.08%
2022/06/20	6.3	34.97	11.5	35.32	34.60	-5.2	25,138	-0.02%
2022/06/17	76.4	35.69	16	35.24	35.30	60.4	24,571	0.25%
2022/06/16	2	36.30	1	36.15	36.15	1	23,715	0.00%
2022/06/15	14.3	36.11	0	0.00	36.20	14.3	23,985	0.06%
2022/06/14	7.5	36.81	5.6	36.83	36.90	1.9	24,039	0.01%
2022/06/13	24.6	36.11	12	36.35	36.50	12.6	24,410	0.05%
2022/06/10	1.5	37.02	0	37.00	37.10	1.5	24,131	0.01%
2022/06/09	14.5	37.17	0	0.00	37.15	14.5	24,116	0.06%
2022/06/08	3	37.65	2.2	37.65	37.70	0.8	23,909	0.00%
2022/06/07	2.1	37.63	8	37.56	37.70	-5.9	24,006	-0.02%
2022/06/06	5.4	37.32	37	37.36	37.80	-31.6	23,969	-0.13%
2022/06/02	0	0.00	0.4	37.85	37.90	-0.4	24,002	0.00%
2022/06/01	6.5	38.30	15	38.30	38.20	-8.5	24,290	-0.03%
2022/05/31	11	38.00	0	0.00	38.75	11	24,270	0.05%
2022/05/30	0	0.00	8.4	38.25	38.45	-8.4	23,672	-0.04%
2022/05/27	3	37.92	15	37.85	37.95	-12	23,513	-0.05%
2022/05/26	2	37.53	1	37.55	37.30	1	23,592	0.00%
2022/05/25	3.8	37.45	2.3	37.54	37.60	1.5	23,940	0.01%
2022/05/24	34.3	37.43	0	0.00	37.20	34.3	24,068	0.14%
2022/05/23	6.2	37.34	10	37.10	37.20	-3.8	24,135	-0.02%
2022/05/20	5.1	37.00	0	0.00	37.10	5.1	24,334	0.02%
2022/05/19	13.2	36.58	0	0.00	36.60	13.2	24,357	0.05%
2022/05/18	3	36.92	2	37.28	37.50	1	24,200	0.00%
2022/05/17	0.2	36.58	3	36.45	36.45	-2.8	24,032	-0.01%
2022/05/16	4.3	36.52	11	36.55	36.90	-6.7	23,972	-0.03%
2022/05/13	9.6	36.89	57	36.60	36.95	-47.4	23,752	-0.20%
2022/05/12	7	37.55	12	37.27	37.00	-5	23,630	-0.02%
2022/05/11	3	38.13	1	38.30	38.35	2	23,358	0.01%
2022/05/10	8.2	37.96	42.9	37.69	38.20	-34.7	23,272	-0.15%
2022/05/09	4	38.26	26.3	38.15	38.00	-22.3	23,158	-0.10%
2022/05/06	4.9	39.06	3	39.10	39.35	1.9	23,304	0.01%
2022/05/05	14.5	39.99	20.4	39.79	39.85	-5.9	23,268	-0.03%
2022/05/04	2.5	41.20	3	40.73	40.85	-0.5	22,935	0.00%
2022/05/03	2.2	40.96	2	41.08	40.85	0.2	23,115	0.00%
2022/04/29	10	41.26	0	0.00	41.60	10	23,151	0.04%
2022/04/28	10.5	40.92	3	40.90	41.00	7.5	23,189	0.03%
2022/04/27	3.3	41.62	46	41.81	41.60	-42.7	22,990	-0.19%
2022/04/26	2.2	41.72	4	41.90	41.95	-1.8	22,892	-0.01%
2022/04/25	37.6	41.14	2.5	41.58	41.55	35.2	22,814	0.15%
2022/04/22	7	41.49	28	41.51	41.55	-21	22,680	-0.09%
2022/04/21	19.1	41.04	5	41.30	41.00	14.1	22,660	0.06%
2022/04/20	9.7	41.19	16.7	41.35	41.75	-7	22,756	-0.03%
2022/04/19	11.5	41.54	1.3	41.57	41.50	10.2	22,593	0.05%
2022/04/18	16.8	41.60	14	41.64	41.90	2.8	22,623	0.01%
2022/04/15	8	43.35	10	43.50	42.85	-2	22,231	-0.01%
2022/04/14	16.5	43.41	5.7	43.68	43.10	10.8	22,188	0.05%
2022/04/13	25.5	44.84	14	44.55	44.95	11.5	21,917	0.05%
2022/04/12	1.1	44.41	24	44.37	44.45	-22.9	21,815	-0.10%
2022/04/11	27	44.47	10.5	44.41	44.65	16.5	21,804	0.08%
2022/04/08	7.2	44.18	7	44.16	44.35	0.2	21,693	0.00%
2022/04/07	11.6	44.34	11	44.59	44.10	0.6	21,521	0.00%
2022/04/06	12	43.28	5.4	43.71	44.05	6.6	20,847	0.03%
2022/04/01	2.7	42.90	7	42.99	43.10	-4.3	20,525	-0.02%
2022/03/31	23	42.77	24.5	42.75	42.90	-1.5	20,361	-0.01%
2022/03/30	1.5	41.92	2	42.13	42.25	-0.5	20,140	0.00%
2022/03/29	10.3	42.06	2	42.08	42.00	8.3	20,062	0.04%
2022/03/28	7.5	41.93	6	41.96	42.40	1.4	20,106	0.01%
2022/03/25	10.4	42.01	17	41.88	42.20	-6.6	20,005	-0.03%
2022/03/24	6.9	42.24	4.7	42.31	42.25	2.2	19,863	0.01%
2022/03/23	24.8	42.15	15.7	41.97	42.35	9.1	20,104	0.05%
2022/03/22	6.6	40.94	12.9	41.08	41.15	-6.3	19,934	-0.03%
2022/03/21	0	0.00	4	40.56	40.60	-4	19,757	-0.02%
2022/03/18	5.1	40.56	16	40.52	40.45	-11	19,688	-0.06%
2022/03/17	7	40.02	10	40.01	40.05	-3	19,291	-0.02%
2022/03/16	1	39.25	11.1	39.14	39.50	-10.1	19,042	-0.05%
2022/03/15	18	38.52	8.2	38.58	38.60	9.8	18,592	0.05%
2022/03/14	2	38.00	1	38.50	38.50	1	18,718	0.01%
2022/03/11	0.1	38.05	3	38.10	37.95	-3	18,809	-0.02%
2022/03/10	2	37.80	7	38.19	38.25	-5	18,971	-0.03%
2022/03/09	0.4	37.50	0	0.00	37.40	0.4	18,913	0.00%
2022/03/08	7.7	37.52	1	37.40	37.35	6.7	18,855	0.04%
2022/03/07	4.4	37.21	18.5	37.20	37.65	-14.2	18,541	-0.08%
2022/03/04	3.4	37.85	0	0.00	38.00	3.4	18,838	0.02%
2022/03/03	3	37.97	2	38.03	38.10	1	18,849	0.01%
2022/03/02	0.3	38.03	15.5	37.95	38.10	-15.2	19,001	-0.08%
2022/03/01	2	38.20	7.9	38.14	38.20	-5.9	18,897	-0.03%
2022/02/25	4.5	37.45	0	0.00	37.60	4.5	18,700	0.02%
2022/02/24	1.3	37.66	4	37.60	37.70	-2.7	18,282	-0.01%
2022/02/23	7	37.66	8	37.77	38.05	-1	18,069	-0.01%
2022/02/22	10.9	37.37	3	37.30	37.60	7.9	17,974	0.04%
2022/02/21	9.6	37.79	0	0.00	38.00	9.6	17,683	0.05%
2022/02/18	3.5	38.19	2	38.10	38.10	1.5	17,511	0.01%
2022/02/17	0.7	38.28	0	0.00	38.40	0.7	17,574	0.00%
2022/02/16	7.1	38.21	8.7	38.24	38.20	-1.6	17,532	-0.01%
2022/02/15	3.8	38.17	15	38.25	38.10	-11.2	17,393	-0.06%
2022/02/14	11.3	38.24	4	38.20	38.45	7.3	17,356	0.04%
2022/02/11	6	38.58	2	38.60	38.80	4	17,366	0.02%
2022/02/10	14.2	38.41	2	38.35	38.70	12.2	17,302	0.07%
2022/02/09	11	38.85	12	38.89	38.80	-1	17,119	-0.01%
2022/02/08	1.1	38.14	13.6	38.83	38.95	-12.5	16,979	-0.07%
2022/02/07	7	37.56	3	37.63	38.00	4	16,457	0.02%
2022/01/26	0.1	36.95	2	36.95	36.95	-1.9	16,120	-0.01%
2022/01/25	5.3	36.43	23	36.46	36.90	-17.7	16,116	-0.11%
2022/01/24	1.2	36.79	9	36.74	36.90	-7.8	15,849	-0.05%
2022/01/21	4.3	36.54	2	36.70	36.85	2.3	15,865	0.01%
2022/01/20	1.1	36.81	5	36.95	36.95	-3.9	15,661	-0.03%
2022/01/19	7.3	36.90	1	37.00	37.00	6.3	15,589	0.04%
2022/01/18	2.1	36.86	2	37.10	37.25	0.1	15,666	0.00%
2022/01/17	28.2	37.00	9	37.13	37.05	19.2	15,532	0.12%
2022/01/14	43.6	37.21	4	37.51	37.45	39.6	15,445	0.26%
2022/01/13	16.1	37.48	15.6	37.52	37.85	0.4	15,365	0.00%
2022/01/12	5.3	36.95	12	36.91	37.00	-6.7	14,982	-0.04%
2022/01/11	11.1	36.75	26.2	36.15	37.00	-15.1	14,812	-0.10%
2022/01/10	8.4	35.96	23	36.01	36.15	-14.6	14,715	-0.10%
2022/01/07	22	36.34	6.4	36.27	36.20	15.6	14,676	0.11%
2022/01/06	2	35.75	34	35.84	36.00	-32	14,480	-0.22%
2022/01/05	1.2	35.37	1	35.40	35.55	0.2	14,401	0.00%
2022/01/04	7	35.34	4	35.30	35.55	3	14,513	0.02%
2022/01/03	17.3	35.34	0	0.00	35.35	17.3	14,429	0.12%
2021/12/30	0	35.65	210.3	35.60	35.55	-210.3	14,371	-1.46%	大賣/鉅額交易
2021/12/29	4	35.55	2.3	35.65	35.60	1.7	14,475	0.01%
2021/12/28	2.1	35.45	0	0.00	35.60	2.1	14,534	0.01%
2021/12/27	15	35.41	6	35.50	35.60	9	14,543	0.06%
2021/12/24	4.2	35.44	1.1	35.40	35.50	3.1	14,759	0.02%
2021/12/23	6.2	35.53	10	35.40	35.50	-3.8	14,804	-0.03%
2021/12/22	1.1	35.61	5	35.65	35.65	-4	14,903	-0.03%
2021/12/21	0.3	35.84	20	35.85	35.75	-19.7	14,792	-0.13%
2021/12/20	2.3	35.74	2	35.90	36.00	0.3	14,718	0.00%
2021/12/17	3	35.58	6	35.69	35.90	-3	14,516	-0.02%
2021/12/16	1	35.35	2	35.38	35.60	-1	14,226	-0.01%
2021/12/15	2.1	35.21	1	35.25	35.20	1.1	14,286	0.01%
2021/12/14	0.2	35.25	1	35.15	35.40	-0.8	14,568	-0.01%
2021/12/13	1	35.50	1	35.50	35.50	0	14,534	0.00%
2021/12/10	0.1	35.30	7	35.60	35.65	-6.9	14,470	-0.05%
2021/12/09	1.3	35.06	3	35.30	35.30	-1.7	14,411	-0.01%
2021/12/08	1	35.05	13.3	35.19	35.20	-12.3	14,402	-0.09%
2021/12/07	0.1	34.50	26	34.79	35.10	-26	14,249	-0.18%
2021/12/06	0.1	34.45	0	0.00	34.60	0.1	14,035	0.00%
2021/12/03	0.1	34.20	0	0.00	34.15	0.1	13,963	0.00%
2021/12/02	6.2	33.88	10	34.02	34.25	-3.8	13,859	-0.03%
2021/12/01	0.2	34.05	1	34.15	34.15	-0.8	13,857	-0.01%
2021/11/30	4.4	33.72	5	34.20	34.20	-0.6	14,025	0.00%
2021/11/29	0.4	33.95	12.1	33.86	33.90	-11.8	13,373	-0.09%
2021/11/26	15.3	33.94	15.4	34.05	33.90	0	13,316	0.00%
2021/11/25	1.2	34.13	1	34.20	34.50	0.2	13,369	0.00%
2021/11/23	6.2	34.03	2.5	34.20	34.10	3.6	13,526	0.03%
2021/11/22	12.2	34.23	0	0.00	34.15	12.2	13,527	0.09%
2021/11/19	23.2	34.40	0	0.00	34.65	23.2	13,484	0.17%
2021/11/18	2	34.58	8.2	34.59	34.70	-6.2	13,414	-0.05%
2021/11/17	6.1	34.15	4	34.20	34.20	2.1	13,571	0.02%
2021/11/16	4	33.95	29.2	34.02	34.20	-25.2	13,654	-0.18%
2021/11/15	12.2	33.91	2.5	33.96	33.95	9.6	13,736	0.07%
2021/11/12	0.1	33.90	0.1	33.90	33.90	-0.1	13,847	0.00%
2021/11/11	1.4	33.83	0	0.00	33.80	1.4	14,108	0.01%
2021/11/10	1.1	33.63	42.8	33.97	34.00	-41.7	14,362	-0.29%
2021/11/09	2	33.63	1.7	33.70	33.70	0.3	14,379	0.00%
2021/11/08	2.1	33.51	1	33.60	33.60	1.1	15,869	0.01%
2021/11/05	0	0.00	46	33.52	33.70	-46	16,463	-0.28%
2021/11/04	1.5	33.42	3	33.45	33.45	-1.5	16,617	-0.01%
2021/11/03	50	33.20	0	0.00	33.40	50	16,839	0.30%
2021/11/02	2	33.28	0	0.00	33.30	2	17,037	0.01%
2021/11/01	0.3	33.40	10.6	33.28	33.30	-10.3	17,036	-0.06%
2021/10/29	6.2	33.16	5	33.15	33.40	1.2	17,140	0.01%
2021/10/28	50	33.28	2.6	33.36	33.40	47.4	17,210	0.28%
2021/10/27	55.1	33.37	3	33.42	33.35	52.1	17,331	0.30%
2021/10/26	10.3	33.10	19	33.34	33.45	-8.7	17,520	-0.05%
2021/10/25	0.8	33.10	0	0.00	33.10	0.8	17,345	0.00%
2021/10/22	1.1	33.00	25	33.01	33.05	-23.9	17,462	-0.14%
2021/10/21	6	32.90	22	32.94	32.95	-16	17,366	-0.09%
2021/10/20	4	32.80	11	32.82	32.90	-7	17,206	-0.04%
2021/10/19	1.1	32.81	8	32.82	32.75	-6.9	17,208	-0.04%
2021/10/18	12	32.81	5	32.68	32.95	7	17,240	0.04%
2021/10/15	3	32.33	8	32.39	32.50	-5	17,178	-0.03%
2021/10/14	1.2	32.50	4.7	32.50	32.30	-3.5	17,136	-0.02%
2021/10/12	12	32.00	1	32.30	32.45	11	17,261	0.06%
2021/10/08	5.2	32.25	2	32.33	32.25	3.2	17,140	0.02%
2021/10/07	2.2	32.35	9	32.34	32.40	-6.8	17,250	-0.04%
2021/10/06	0.3	32.10	3	32.30	32.25	-2.7	17,271	-0.02%
2021/10/05	50	32.03	41	32.05	32.05	9	17,257	0.05%
2021/10/04	0.1	32.10	2	32.05	32.10	-1.9	17,264	-0.01%
2021/10/01	19.8	31.91	2	31.85	32.05	17.8	17,277	0.10%
2021/09/30	7	32.05	0	0.00	32.05	7	17,102	0.04%
2021/09/29	25.3	32.07	0	0.00	32.05	25.3	17,088	0.15%
2021/09/28	24.1	32.18	26	32.26	32.40	-1.9	16,926	-0.01%
2021/09/27	1	32.35	0	0.00	32.35	1	16,971	0.01%
2021/09/24	7.2	32.35	20	32.40	32.40	-12.8	17,017	-0.08%
2021/09/22	23.1	31.93	0	0.00	32.10	23.1	17,109	0.14%
2021/09/17	5.1	32.34	0	0.00	32.15	5.1	16,856	0.03%
2021/09/15	5.1	32.37	0	0.00	32.35	5.1	16,725	0.03%
2021/09/14	0.1	32.45	1	32.45	32.50	-0.9	16,823	-0.01%
2021/09/13	13.3	32.20	0	0.00	32.30	13.3	16,868	0.08%
2021/09/10	2	32.28	2.1	32.50	32.45	-0.1	17,008	0.00%
2021/09/09	8.1	32.26	0	0.00	32.30	8.1	17,295	0.05%
2021/09/08	2.1	32.33	0	32.45	32.50	2	17,339	0.01%
2021/09/07	2.7	32.37	0	0.00	32.45	2.7	17,478	0.02%
2021/09/06	3	32.48	0	0.00	32.50	3	17,514	0.02%
2021/09/03	1.2	32.21	2.3	32.26	32.55	-1.2	17,499	-0.01%
2021/09/02	8.4	32.09	0	0.00	32.10	8.4	17,474	0.05%
2021/09/01	2.4	32.50	0.1	32.70	32.55	2.3	17,573	0.01%
2021/08/31	7.2	32.29	4	32.30	32.80	3.2	17,556	0.02%
2021/08/30	11	32.02	3.5	31.97	32.45	7.5	17,459	0.04%
2021/08/27	0	0.00	25.4	31.88	32.00	-25.4	17,403	-0.15%
2021/08/26	2.8	31.34	0	0.00	31.45	2.8	17,412	0.02%
2021/08/25	1.3	31.32	10	31.35	31.45	-8.7	17,546	-0.05%
2021/08/24	16	31.25	0	0.00	31.35	16	17,544	0.09%
2021/08/23	26	31.19	2	31.45	31.05	24	17,640	0.14%
2021/08/20	11	31.19	3.2	31.28	31.45	7.8	17,588	0.04%
2021/08/19	14.6	31.27	0	0.00	31.30	14.6	18,782	0.08%
2021/08/18	29	31.38	3	31.33	31.45	26	18,614	0.14%
2021/08/17	6	31.08	3	31.58	31.45	3	18,568	0.02%
2021/08/16	55.2	30.92	10	30.95	31.05	45.2	18,418	0.25%
2021/08/13	30	31.06	22	31.09	31.05	8	18,336	0.04%
2021/08/12	119.4	30.78	3	30.87	30.70	116.4	18,211	0.64%	大買/鉅額交易
2021/08/11	3.2	33.02	24.2	33.01	33.05	-21	16,812	-0.12%
2021/08/10	15.3	33.07	0.5	33.12	33.05	14.8	16,424	0.09%
2021/08/09	32	33.04	10.4	33.15	33.20	21.6	16,576	0.13%
2021/08/06	1	33.15	26	33.21	33.20	-25	16,638	-0.15%
2021/08/05	6	33.05	2	33.15	33.15	4	16,933	0.02%
2021/08/04	0	0.00	9	33.06	33.15	-9	17,814	-0.05%
2021/08/03	3.1	33.00	4	33.10	33.10	-0.9	18,045	0.00%
2021/08/02	21	32.95	4	33.05	33.00	17	18,285	0.09%
2021/07/30	11.5	32.97	16	32.95	33.10	-4.6	18,291	-0.02%
2021/07/29	0.1	33.00	1	33.05	33.10	-0.9	18,240	0.00%
2021/07/28	12.2	32.90	22	32.90	33.00	-9.8	18,372	-0.05%
2021/07/27	0	0.00	2	33.00	33.05	-2	18,538	-0.01%
2021/07/26	3.1	32.97	1.5	33.02	33.00	1.6	18,744	0.01%
2021/07/23	0	0.00	1	33.00	33.10	-1	18,947	-0.01%
2021/07/22	5	33.00	40	33.00	33.05	-35	19,057	-0.18%
2021/07/21	6.3	32.78	0	32.95	32.90	6.2	19,085	0.03%
2021/07/20	5.3	32.90	0.3	33.00	32.80	5	19,171	0.03%
2021/07/19	3.1	32.94	2	33.05	33.10	1.1	19,220	0.01%
2021/07/16	0.1	32.90	6	32.92	33.00	-5.9	19,269	-0.03%
2021/07/15	6.1	32.80	1	32.80	32.85	5.1	19,247	0.03%
2021/07/14	0	0.00	0.4	32.90	32.95	-0.4	19,311	0.00%
2021/07/13	0.1	32.85	0	0.00	32.95	0.1	19,513	0.00%
2021/07/12	4.2	32.85	10	32.85	32.80	-5.8	19,630	-0.03%
2021/07/09	2.2	32.62	0	32.75	32.90	2.2	19,566	0.01%
2021/07/07	4.2	32.68	1	32.80	32.80	3.1	19,619	0.02%
2021/07/06	8	32.78	1	32.85	32.85	7	19,628	0.04%
2021/07/05	1.6	32.67	48.8	32.61	32.75	-47.2	19,692	-0.24%
2021/07/02	0	0.00	0.4	32.60	32.55	-0.4	19,697	0.00%
2021/07/01	4.1	32.64	2	32.60	32.65	2.1	19,794	0.01%
2021/06/30	12.2	32.83	6	32.83	32.85	6.2	19,828	0.03%
2021/06/29	5	32.61	0	0.00	32.55	5	19,923	0.03%
2021/06/28	5.1	32.72	3	32.75	32.75	2.1	19,955	0.01%
2021/06/25	3.2	32.90	3.2	32.85	32.90	0	20,020	0.00%
2021/06/24	1.2	32.76	1	32.90	32.60	0.2	20,068	0.00%
2021/06/23	1	32.50	1	32.50	32.75	0	20,104	0.00%
2021/06/22	4	32.50	40	32.55	32.50	-36	20,037	-0.18%
2021/06/21	44.1	32.53	5	32.71	32.50	39.1	20,002	0.20%
2021/06/18	4	32.75	1	32.90	32.75	3	19,936	0.02%
2021/06/16	1.3	32.71	0	0.00	33.00	1.3	20,206	0.01%
2021/06/15	2.2	32.81	0	0.00	32.75	2.2	20,264	0.01%
2021/06/11	2.2	32.91	2	32.90	32.90	0.2	20,597	0.00%
2021/06/10	0	0.00	22	32.90	33.10	-22	20,815	-0.11%
2021/06/09	0	0.00	1	32.75	32.95	-1	20,929	0.00%
2021/06/08	7	33.00	1.1	33.06	33.10	5.9	20,863	0.03%
2021/06/07	3	33.00	4.4	33.02	33.10	-1.4	21,359	-0.01%
2021/06/04	3	32.92	0	0.00	33.00	3	21,510	0.01%
2021/06/03	5.1	32.95	56	33.00	33.00	-50.9	22,265	-0.23%
2021/06/02	3	32.95	4.3	33.04	33.15	-1.3	22,516	-0.01%
2021/06/01	1.2	33.08	0	0.00	33.00	1.2	22,540	0.01%
2021/05/31	0	0.00	7	33.10	33.10	-7	22,750	-0.03%
2021/05/28	11.2	32.99	24	32.99	33.10	-12.8	22,825	-0.06%
2021/05/27	7.6	32.55	101	32.83	33.20	-93.5	22,860	-0.41%	大賣/
2021/05/26	0	0.00	5	32.75	32.75	-5	22,117	-0.02%
2021/05/25	0	0.00	20	32.86	32.70	-20	22,351	-0.09%
2021/05/24	0.6	32.60	30	32.57	32.60	-29.5	22,629	-0.13%
2021/05/21	10	32.30	5.7	32.43	32.50	4.3	22,754	0.02%
2021/05/20	11.1	31.92	5.1	32.00	32.10	6.1	22,754	0.03%
2021/05/19	11	32.10	0	0.00	32.10	11	22,779	0.05%
2021/05/18	27.1	31.80	12	31.66	32.00	15.1	22,779	0.07%
2021/05/17	15.4	31.03	29	31.00	31.10	-13.6	23,242	-0.06%
2021/05/14	25	31.56	18	31.65	31.70	7	23,015	0.03%
2021/05/13	11.2	31.71	30	31.54	31.40	-18.8	22,822	-0.08%
2021/05/12	98.6	31.33	25.8	31.33	31.35	72.8	22,400	0.32%
2021/05/11	22.3	32.70	34	32.83	32.45	-11.7	21,610	-0.05%
2021/05/10	3	32.95	21.8	32.98	33.00	-18.8	21,379	-0.09%
2021/05/07	1	32.35	4	32.56	32.60	-3	21,463	-0.01%
2021/05/06	2.1	32.15	1.3	32.16	32.35	0.8	21,690	0.00%
2021/05/05	6.1	32.04	1	32.10	32.05	5.1	21,653	0.02%
2021/05/04	8.1	32.17	10.9	32.23	32.10	-2.8	21,666	-0.01%
2021/05/03	7	32.54	2	32.50	32.45	5	21,595	0.02%
2021/04/29	1.1	32.60	28	32.69	32.65	-26.9	21,595	-0.12%
2021/04/28	4.3	32.41	31	32.40	32.60	-26.7	21,534	-0.12%
2021/04/27	5.2	32.62	1.1	32.60	32.60	4.2	21,879	0.02%
2021/04/26	26.1	32.22	8.5	32.44	32.60	17.6	21,884	0.08%
2021/04/23	9.4	32.21	0	0.00	32.25	9.4	21,909	0.04%
2021/04/22	14.1	32.18	1	32.35	32.35	13.1	22,079	0.06%
2021/04/21	33	32.34	18.7	32.31	32.30	14.3	22,100	0.06%
2021/04/20	1.3	32.49	45	32.47	32.55	-43.7	22,124	-0.20%
2021/04/19	16.3	32.45	20	32.41	32.45	-3.7	22,066	-0.02%
2021/04/16	54.1	32.00	61	32.01	32.05	-6.9	21,903	-0.03%
2021/04/15	14.1	31.88	15	31.93	31.90	-0.9	22,220	0.00%
2021/04/14	19	31.90	111	31.92	31.90	-92	22,428	-0.41%	大賣/
2021/04/13	2	31.93	7	31.94	31.85	-5	22,576	-0.02%
2021/04/12	7.1	31.63	5	31.68	31.65	2.1	22,591	0.01%
2021/04/09	21.2	31.63	2	31.60	31.55	19.2	22,695	0.08%
2021/04/08	17.2	31.79	0	0.00	31.75	17.2	22,730	0.08%
2021/04/07	6	31.90	8.2	31.91	32.00	-2.2	22,994	-0.01%
2021/04/06	1.1	31.95	9.1	31.97	32.00	-8	22,931	-0.03%
2021/04/01	1.2	31.90	4.1	31.90	31.90	-2.9	22,878	-0.01%
2021/03/31	7.3	31.83	18	31.86	31.90	-10.8	22,720	-0.05%
2021/03/30	24.7	31.80	8.2	31.81	31.80	16.6	22,603	0.07%
2021/03/29	10	31.60	40	31.73	31.80	-30	22,576	-0.13%
2021/03/26	0.7	31.55	11.5	31.65	31.60	-10.8	22,619	-0.05%
2021/03/25	2	31.40	8.1	31.46	31.60	-6.1	22,670	-0.03%
2021/03/24	3	31.30	82.1	31.30	31.40	-79.1	22,776	-0.35%
2021/03/23	17	31.23	33	31.30	31.35	-16	22,833	-0.07%
2021/03/22	0.3	31.25	2.5	31.26	31.25	-2.2	22,895	-0.01%
2021/03/19	7.2	31.17	20	31.29	31.05	-12.8	22,830	-0.06%
2021/03/18	50	31.60	11.1	31.50	31.40	38.9	22,448	0.17%
2021/03/17	2.2	31.28	7.1	31.33	31.45	-4.9	22,362	-0.02%
2021/03/16	6.6	31.35	34.3	31.31	31.35	-27.7	22,106	-0.13%
2021/03/15	11.1	30.96	107	30.97	31.00	-95.9	22,104	-0.43%	大賣/
2021/03/12	13.2	30.65	3	30.70	30.65	10.2	22,176	0.05%
2021/03/11	3	30.80	77	30.93	30.75	-74	22,324	-0.33%
2021/03/10	12.1	30.55	12.1	30.58	30.60	0	21,966	0.00%
2021/03/09	10	30.33	49	30.45	30.60	-39	21,704	-0.18%
2021/03/08	4	29.83	12	29.98	29.90	-8	20,961	-0.04%
2021/03/05	47.2	29.69	3	29.45	29.70	44.2	20,676	0.21%
2021/03/04	11.3	29.53	0	0.00	29.60	11.3	21,324	0.05%
2021/03/03	7	29.73	12	29.78	29.75	-5	21,188	-0.02%
2021/03/02	5	29.71	2.1	29.65	29.65	2.9	21,078	0.01%
2021/02/26	14.2	29.40	0	0.00	29.20	14.2	20,886	0.07%
2021/02/25	6	29.58	20	29.54	29.65	-14	20,367	-0.07%
2021/02/24	15	29.55	17	29.61	29.30	-2	20,198	-0.01%
2021/02/23	9.1	29.24	14	29.41	29.55	-4.9	19,864	-0.02%
2021/02/22	16	29.08	0	0.00	29.10	16	19,714	0.08%
2021/02/19	9	29.06	11	29.12	29.15	-2	19,719	-0.01%
2021/02/18	3.1	29.27	28	29.20	29.25	-24.9	19,756	-0.13%
2021/02/17	0.1	29.40	16	29.48	29.40	-15.9	19,819	-0.08%
2021/02/05	16.5	28.87	1	28.85	28.80	15.5	19,267	0.08%
2021/02/04	6.1	28.85	0.1	28.90	28.80	6	19,237	0.03%
2021/02/03	5	28.73	0	0.00	28.80	5	19,714	0.03%
2021/02/01	3.2	28.66	0	0.00	28.65	3.2	19,843	0.02%
2021/01/29	19	28.38	2	28.50	28.15	17	19,797	0.09%
2021/01/28	17.2	28.52	2	28.58	28.55	15.2	19,365	0.08%
2021/01/27	9	28.73	8	28.71	28.70	1	19,074	0.01%
2021/01/26	5	28.71	0	0.00	28.70	5	19,014	0.03%
2021/01/25	1.1	28.64	2	28.75	28.85	-0.9	18,887	0.00%
2021/01/22	25.2	28.61	7	28.64	28.60	18.2	18,839	0.10%
2021/01/21	9.2	28.78	2	28.95	28.70	7.2	18,765	0.04%
2021/01/20	36	28.78	1	28.85	28.70	35	18,680	0.19%
2021/01/19	2.2	29.08	0	0.00	29.10	2.2	18,242	0.01%
2021/01/18	8.5	29.09	0.1	29.25	29.15	8.4	18,216	0.05%
2021/01/15	11.1	29.39	0	0.00	29.30	11.1	18,020	0.06%
2021/01/14	3	29.60	3	29.75	29.75	0	17,846	0.00%
2021/01/13	5.1	29.80	1	29.75	29.80	4.1	17,733	0.02%
2021/01/12	5.1	29.82	1	29.80	29.75	4.1	17,692	0.02%
2021/01/11	1	29.95	12	29.99	30.05	-11	17,618	-0.06%
2021/01/08	17.1	29.91	36	29.86	30.00	-19	17,529	-0.11%
2021/01/07	2	29.48	3	29.57	29.75	-1	17,196	-0.01%
2021/01/06	14.3	29.63	1	29.80	29.45	13.3	17,057	0.08%
2021/01/05	8	29.81	2	29.85	29.85	6	16,804	0.04%
2021/01/04	3	29.77	30	29.89	29.90	-27	16,891	-0.16%
2020/12/31	0.1	29.90	4.8	29.84	29.80	-4.7	16,735	-0.03%
2020/12/30	1.3	29.77	20	29.82	29.90	-18.7	16,621	-0.11%
2020/12/29	0	0.00	4.3	29.50	29.55	-4.3	16,444	-0.03%
2020/12/28	3	29.32	15	29.35	29.55	-12	16,548	-0.07%
2020/12/25	3	29.38	17	29.39	29.35	-14	16,562	-0.08%
2020/12/24	1	29.40	0	0.00	29.45	1	16,820	0.01%
2020/12/23	5.2	29.26	2	29.35	29.45	3.2	16,965	0.02%
2020/12/22	10.2	29.55	3	29.63	29.65	7.2	17,276	0.04%
2020/12/21	12	29.51	20	29.55	29.65	-8	17,882	-0.04%
2020/12/18	4	29.36	2	29.35	29.50	2	18,359	0.01%
2020/12/17	0	0.00	2	29.48	29.50	-2	18,815	-0.01%
2020/12/16	0	0.00	12	29.32	29.40	-12	19,116	-0.06%
2020/12/15	13.1	28.94	1	29.00	29.05	12.1	19,420	0.06%
2020/12/14	7.3	29.31	1	29.30	29.30	6.3	19,468	0.03%
2020/12/11	5.2	29.25	23	29.18	29.30	-17.8	19,387	-0.09%
2020/12/10	2	28.75	0	0.00	28.80	2	19,320	0.01%
2020/12/09	25	28.78	14	28.86	28.75	11	19,367	0.06%
2020/12/08	37	28.67	55	28.71	28.70	-18	19,386	-0.09%
2020/12/07	11.1	28.99	0	0.00	29.00	11.1	19,258	0.06%
2020/12/03	9.1	29.14	0	0.00	29.20	9.1	19,139	0.05%
2020/12/02	2	29.15	5	29.18	29.20	-3	19,244	-0.02%
2020/12/01	40.5	28.96	10	28.90	29.15	30.5	19,683	0.16%
2020/11/30	36	28.88	0	0.00	28.45	36	19,832	0.18%
2020/11/27	19	29.19	1	29.15	29.10	18	19,444	0.09%
2020/11/26	4.2	29.21	2	29.25	29.30	2.2	19,899	0.01%
2020/11/25	2	29.28	4	29.34	29.25	-2	20,048	-0.01%
2020/11/24	9	29.50	44	29.32	29.30	-35	20,230	-0.17%
2020/11/23	0	0.00	4	29.68	29.70	-4	20,407	-0.02%
2020/11/19	0	0.00	16	29.54	29.60	-16	20,887	-0.08%
2020/11/18	0.3	29.55	47	29.55	29.65	-46.7	21,018	-0.22%
2020/11/17	7	29.35	3	29.40	29.45	4	21,084	0.02%
2020/11/16	12	29.28	14.2	29.44	29.45	-2.2	21,632	-0.01%
2020/11/13	9	29.20	20	29.20	29.35	-11	21,736	-0.05%
2020/11/12	14.2	29.16	19	29.23	29.20	-4.8	21,959	-0.02%
2020/11/11	3.5	29.41	18	29.57	29.70	-14.5	22,202	-0.07%
2020/11/10	10.3	28.95	18	28.90	29.00	-7.7	22,067	-0.03%
2020/11/09	0	0.00	10	28.70	28.75	-10	23,084	-0.04%
2020/11/06	35.1	28.50	56	28.45	28.50	-20.9	23,482	-0.09%
2020/11/05	52.2	28.30	24.1	28.35	28.40	28.1	23,750	0.12%
2020/11/04	36.2	28.14	1	28.10	28.10	35.2	23,992	0.15%
2020/11/03	1.1	27.97	1	28.05	28.10	0.1	24,295	0.00%
2020/11/02	9	27.67	0	0.00	27.95	9	24,410	0.04%
2020/10/30	4.1	27.58	68	27.50	27.55	-63.9	24,502	-0.26%
2020/10/29	15.1	27.53	7	27.62	27.50	8.1	24,416	0.03%
2020/10/28	16.2	27.67	0.5	27.85	27.65	15.7	24,577	0.06%
2020/10/27	5.1	27.70	0	0.00	27.70	5.1	24,763	0.02%
2020/10/26	3.2	27.81	3	27.80	27.80	0.2	24,894	0.00%
2020/10/23	8	27.69	2	27.70	27.75	6	25,043	0.02%
2020/10/22	2	27.63	0	0.00	27.80	2	25,260	0.01%
2020/10/21	19	27.74	17	27.75	27.65	2	25,517	0.01%
2020/10/20	9	27.73	1	27.75	27.70	8	25,763	0.03%
2020/10/19	8	27.80	6	27.85	27.80	2	25,840	0.01%
2020/10/16	2	27.78	0	0.00	27.70	2	26,062	0.01%
2020/10/15	17	27.78	1	27.80	27.75	16	26,233	0.06%
2020/10/14	7	28.03	10	28.08	28.00	-3	26,361	-0.01%
2020/10/13	7	28.13	9	28.13	28.15	-2	26,492	-0.01%
2020/10/12	22	28.03	52	28.09	28.25	-30	26,770	-0.11%
2020/10/08	12	27.94	42	27.95	28.00	-30	26,916	-0.11%
2020/10/07	11	27.90	0	0.00	27.95	11	27,013	0.04%
2020/10/06	11	27.92	0	0.00	27.95	11	27,117	0.04%
2020/10/05	29	27.94	1	28.00	27.80	28	27,188	0.10%
2020/09/30	4	27.86	5	27.86	27.80	-1	27,278	0.00%
2020/09/29	23	27.93	0	0.00	27.80	23	27,367	0.08%
2020/09/28	21	27.84	5	27.79	27.90	16	27,419	0.06%
2020/09/25	23	27.46	35	27.58	27.45	-12	27,437	-0.04%
2020/09/24	102.1	27.09	4	27.11	27.00	98.1	27,342	0.36%	大買/
2020/09/23	49	27.59	1	27.60	27.50	48	26,687	0.18%
2020/09/22	61	27.94	10	27.90	27.85	51	26,163	0.19%
2020/09/21	46	28.30	0	0.00	28.20	46	25,733	0.18%
2020/09/18	23.1	28.50	0	0.00	28.45	23.1	25,577	0.09%
2020/09/17	13	28.61	0	0.00	28.55	13	25,219	0.05%
2020/09/16	27	28.65	0	0.00	28.75	27	25,209	0.11%
2020/09/15	16	28.55	0	0.00	28.65	16	25,323	0.06%
2020/09/14	7	28.64	1	28.60	28.65	6	25,653	0.02%
2020/09/11	27.3	28.58	0	0.00	28.65	27.3	25,641	0.11%
2020/09/10	16	28.61	0	0.00	28.75	16	25,499	0.06%
2020/09/09	14	28.65	2	28.65	28.75	12	25,415	0.05%
2020/09/08	14.1	28.82	0	0.00	28.85	14.1	25,333	0.06%
2020/09/07	14	28.79	1	28.80	28.85	13	25,489	0.05%
2020/09/04	88	28.71	21	28.80	28.65	67	25,553	0.26%
2020/09/03	32	28.82	2	28.90	28.90	30	25,240	0.12%
2020/09/02	56	28.87	1	29.00	28.90	55	25,171	0.22%
2020/09/01	59.5	29.07	0	0.00	29.05	59.5	24,950	0.24%
2020/08/31	31	29.30	0	0.00	29.25	31	24,540	0.13%
2020/08/28	19.1	29.41	3	29.43	29.40	16.1	24,478	0.07%
2020/08/27	25.1	29.46	5	29.45	29.40	20.1	24,516	0.08%
2020/08/26	23.3	29.52	0	0.00	29.55	23.3	24,287	0.10%
2020/08/25	17	29.53	0	0.00	29.50	17	24,164	0.07%
2020/08/24	38	29.59	0	0.00	29.60	38	24,129	0.16%
2020/08/21	10	29.56	1	29.45	29.60	9	24,031	0.04%
2020/08/20	80.3	29.51	0	0.00	29.40	80.3	23,806	0.34%
2020/08/19	13	29.97	0	0.00	29.90	13	23,199	0.06%
2020/08/18	33	29.93	1	29.90	29.95	32	22,898	0.14%
2020/08/17	41	29.98	2	30.00	30.00	39	22,763	0.17%
2020/08/14	56.5	30.06	0	0.00	30.05	56.5	22,434	0.25%
2020/08/13	123	30.27	3	30.50	30.40	120	22,193	0.54%	大買/鉅額交易
2020/08/12	46	32.43	26	32.44	32.35	20	21,244	0.09%
2020/08/11	17.5	32.46	1	32.45	32.45	16.5	20,911	0.08%
2020/08/10	5	32.42	15	32.48	32.50	-10	20,871	-0.05%
2020/08/07	17	32.46	3	32.53	32.45	14	20,842	0.07%
2020/08/06	0	0.00	1	32.40	32.45	-1	20,618	0.00%
2020/08/05	0	0.00	2	32.20	32.20	-2	20,644	-0.01%
2020/08/04	2.1	32.20	0	0.00	32.25	2.1	20,709	0.01%
2020/08/03	11	31.95	0	0.00	32.10	11	20,809	0.05%
2020/07/31	7	32.21	1	32.35	32.35	6	20,784	0.03%
2020/07/30	7.1	32.11	32.6	32.19	32.35	-25.5	20,763	-0.12%
2020/07/29	36	32.21	6.5	32.25	32.20	29.5	20,772	0.14%
2020/07/28	12	31.60	0	0.00	31.65	12	21,003	0.06%
2020/07/27	41.4	31.75	3	31.80	31.60	38.4	21,244	0.18%
2020/07/24	21.3	32.21	0	0.00	32.15	21.3	21,410	0.10%
2020/07/22	51	32.75	4	32.63	32.70	47	21,462	0.22%
2020/07/21	4	32.53	31	32.56	32.55	-27	21,480	-0.13%
2020/07/20	0.4	32.40	7	32.29	32.45	-6.6	21,511	-0.03%
2020/07/17	0.3	32.15	0	0.00	32.25	0.3	21,447	0.00%
2020/07/16	3.3	31.92	2	32.00	32.15	1.3	21,627	0.01%
2020/07/15	7	32.11	2	32.20	32.15	5	21,502	0.02%
2020/07/14	0	0.00	7	32.19	32.20	-7	21,428	-0.03%
2020/07/13	0	0.00	39	32.09	32.05	-39	21,593	-0.18%
2020/07/10	3	31.97	0	0.00	32.00	3	21,779	0.01%
2020/07/09	2	32.25	9.2	32.29	32.25	-7.2	21,974	-0.03%
2020/07/08	2	32.00	4	32.09	32.05	-2	21,952	-0.01%
2020/07/07	4.6	31.90	4	31.91	32.00	0.6	22,004	0.00%
2020/07/06	5.5	31.80	1	31.75	31.95	4.5	21,866	0.02%
2020/07/03	0	0.00	4	31.76	31.55	-4	21,985	-0.02%
2020/07/02	0	0.00	4	31.51	31.55	-4	22,111	-0.02%
2020/07/01	8	31.26	0	0.00	31.25	8	22,415	0.04%
2020/06/30	14.3	30.90	5.1	31.00	30.90	9.2	22,555	0.04%
2020/06/29	15	30.92	3	31.00	30.90	12	22,655	0.05%
2020/06/24	4	31.11	3.2	31.16	31.25	0.8	22,652	0.00%
2020/06/23	15.3	30.99	1	31.25	31.15	14.3	22,886	0.06%
2020/06/22	33	31.22	4	31.40	31.15	29	23,174	0.13%
2020/06/19	26	31.36	0	0.00	31.25	26	23,439	0.11%
2020/06/18	6.2	31.55	4	31.50	31.65	2.2	23,503	0.01%
2020/06/17	19.2	31.54	30	31.50	31.70	-10.8	23,987	-0.05%
2020/06/16	31	31.90	8	31.90	31.70	23	24,753	0.09%
2020/06/15	7	31.36	1	31.60	31.30	6	25,651	0.02%
2020/06/12	9	31.33	14	31.38	31.50	-5	26,177	-0.02%
2020/06/11	23	31.91	72.8	31.99	31.80	-49.8	26,946	-0.18%
2020/06/10	70	32.10	87	32.00	32.10	-17	27,483	-0.06%
2020/06/09	61	31.75	116	31.63	31.85	-55	28,746	-0.19%	大賣/
2020/06/08	3	31.57	12	31.53	31.80	-9	29,444	-0.03%
2020/06/05	21	31.32	2	31.25	31.50	19	29,588	0.06%
2020/06/04	5	31.43	5	31.45	31.40	0	30,063	0.00%
2020/06/03	6.1	31.20	11.1	31.19	31.30	-5	30,625	-0.02%
2020/06/02	4	30.83	1	30.90	30.90	3	30,723	0.01%
2020/06/01	5.2	30.76	6	30.96	30.70	-0.8	30,845	0.00%
2020/05/29	7	30.53	5	30.70	30.75	2	30,797	0.01%
2020/05/28	19.2	30.59	0	0.00	30.45	19.2	30,687	0.06%
2020/05/27	3.2	30.66	0	0.00	30.70	3.2	30,920	0.01%
2020/05/26	102	30.80	2	30.80	30.65	100	31,184	0.32%	大買/
2020/05/25	5	30.36	0	0.00	30.35	5	31,426	0.02%
2020/05/22	27.2	30.59	0	0.00	30.45	27.2	31,683	0.09%
2020/05/21	22	30.85	22	30.95	31.00	0	31,777	0.00%
2020/05/20	5	30.60	9	30.62	30.80	-4	31,938	-0.01%
2020/05/19	0	0.00	6	30.57	30.55	-6	32,048	-0.02%
2020/05/18	15	30.09	1	30.15	30.05	14	31,921	0.04%
2020/05/14	17	30.28	5	30.25	30.25	12	31,745	0.04%
2020/05/13	3	30.33	2	30.40	30.30	1	31,479	0.00%
2020/05/12	4	30.21	5	30.25	30.30	-1	31,423	0.00%
2020/05/11	37	30.47	3	30.50	30.40	34	31,335	0.11%
2020/05/07	1	29.45	2	29.75	29.55	-1	31,212	0.00%
2020/05/06	5	29.58	0	0.00	29.55	5	31,182	0.02%
2020/05/05	0	0.00	38.1	29.89	29.85	-38.1	31,078	-0.12%
2020/05/04	20	29.40	0	0.00	29.35	20	31,018	0.06%
2020/04/30	2	30.48	34.4	30.51	30.10	-32.4	30,758	-0.11%
2020/04/29	50	29.75	15	29.98	29.95	35	30,607	0.11%
2020/04/28	1	29.35	11	29.30	29.45	-10	30,449	-0.03%
2020/04/27	0	0.00	2	28.68	28.70	-2	30,981	-0.01%
2020/04/24	19	28.22	0	0.00	28.20	19	30,949	0.06%
2020/04/23	16.2	28.33	10	28.30	28.30	6.2	30,794	0.02%
2020/04/22	33.2	28.29	7	28.14	28.30	26.2	30,595	0.09%
2020/04/21	46	28.59	3	28.45	28.35	43	30,554	0.14%
2020/04/20	2.2	28.91	8	29.00	28.90	-5.8	30,348	-0.02%
2020/04/17	7	29.26	25	29.11	29.05	-18	30,489	-0.06%
2020/04/16	10.2	28.80	0	0.00	28.80	10.2	30,384	0.03%
2020/04/15	4	29.11	11	29.13	29.20	-7	30,187	-0.02%
2020/04/14	13	28.64	5	28.80	28.85	8	30,091	0.03%
2020/04/13	16.3	28.71	4	28.70	28.60	12.3	29,827	0.04%
2020/04/10	10	28.96	10	28.73	29.15	0	29,679	0.00%
2020/04/09	1	28.40	5	28.60	28.50	-4	29,497	-0.01%
2020/04/08	8.2	28.44	23	28.48	28.40	-14.8	29,353	-0.05%
2020/04/07	5	28.44	8	28.64	28.40	-3	29,074	-0.01%
2020/04/06	38	28.26	14	28.34	28.45	24	28,717	0.08%
2020/04/01	8	28.12	0	0.00	28.05	8	28,288	0.03%
2020/03/31	28.2	28.53	1	28.80	28.45	27.2	27,982	0.10%
2020/03/30	4	28.19	0	0.00	28.65	4	27,641	0.01%
2020/03/27	18.2	28.65	3	28.55	28.65	15.2	27,360	0.06%
2020/03/26	7	28.01	2	28.03	28.15	5	27,065	0.02%
2020/03/25	11.2	28.18	15	28.07	27.95	-3.8	26,954	-0.01%
2020/03/24	17.4	27.48	15	27.96	27.35	2.4	26,639	0.01%
2020/03/23	5.2	26.98	0	0.00	27.00	5.2	26,334	0.02%
2020/03/20	31	27.27	96	27.13	27.95	-65	25,939	-0.25%
2020/03/19	83.3	26.91	15	26.81	26.40	68.3	25,123	0.27%
2020/03/18	21	28.04	12	28.03	28.00	9	24,282	0.04%
2020/03/17	29.3	28.05	1	28.20	28.00	28.3	23,762	0.12%
2020/03/16	17.3	29.26	5	29.20	29.00	12.3	22,808	0.05%
2020/03/13	55	28.77	104	29.07	30.00	-49	22,027	-0.22%	大賣/
2020/03/12	25.3	30.31	42	30.33	30.20	-16.7	20,576	-0.08%
2020/03/11	13.2	31.31	12	31.38	31.20	1.2	19,697	0.01%
2020/03/10	4	31.21	9	31.30	31.35	-5	19,364	-0.03%
2020/03/09	25	31.71	0	0.00	31.75	25	18,768	0.13%
2020/03/06	19	32.35	0	0.00	32.45	19	18,211	0.10%
2020/03/05	2	32.78	1	32.90	32.90	1	17,915	0.01%
2020/03/04	0	0.00	44	32.15	32.35	-44	17,880	-0.25%
2020/03/03	10	32.20	3	32.35	32.25	7	17,768	0.04%
2020/03/02	5	31.99	10	31.80	31.95	-5	17,614	-0.03%
2020/02/27	3	32.18	1	32.30	32.35	2	17,772	0.01%
2020/02/26	8	32.36	0	0.00	32.35	8	17,513	0.05%
2020/02/25	4	32.59	1	32.55	32.70	3	17,201	0.02%
2020/02/24	14.3	32.78	0	0.00	32.70	14.3	17,097	0.08%
2020/02/21	4	33.24	1.7	33.28	33.20	2.3	16,873	0.01%
2020/02/20	9	33.66	3	33.65	33.60	6	16,748	0.04%
2020/02/19	3	33.15	12	33.31	33.45	-9	16,456	-0.05%
2020/02/18	0.5	32.90	7	32.80	32.90	-6.5	16,293	-0.04%
2020/02/17	32	32.26	14	32.30	32.50	18	16,146	0.11%
2020/02/14	1	32.20	0	0.00	32.30	1	16,131	0.01%
2020/02/13	6	32.09	0	0.00	32.20	6	16,231	0.04%
2020/02/12	0	0.00	4	32.15	32.10	-4	16,323	-0.02%
2020/02/11	3	32.00	3	32.07	32.15	0	16,321	0.00%
2020/02/10	5	31.80	1	32.05	32.05	4	16,367	0.02%
2020/02/07	11	32.00	8	32.14	32.00	3	16,755	0.02%
2020/02/06	3	32.25	1	32.30	32.35	2	16,688	0.01%
2020/02/05	1	31.70	3	31.93	32.00	-2	16,648	-0.01%
2020/02/04	13	31.54	6	31.88	31.80	7	16,630	0.04%
2020/02/03	29	31.41	14	31.30	31.60	15	16,721	0.09%
2020/01/31	2	31.60	15.1	31.78	31.55	-13.1	16,535	-0.08%
2020/01/30	49	31.51	7	31.72	31.20	42	16,247	0.26%
2020/01/20	0	0.00	38.8	32.23	32.35	-38.8	15,492	-0.25%
2020/01/16	1	31.80	1	31.90	31.95	0	15,394	0.00%
2020/01/15	10	31.90	3	31.87	31.80	7	15,375	0.05%
2020/01/14	4.1	31.91	3	31.90	32.00	1.1	15,350	0.01%
2020/01/13	0	0.00	12	31.46	31.70	-12	15,252	-0.08%
2020/01/10	1	30.95	16	31.01	30.95	-15	15,099	-0.10%
2020/01/09	1.4	30.83	3	30.85	30.90	-1.6	15,035	-0.01%
2020/01/08	0	0.00	2	30.55	30.70	-2	15,052	-0.01%
2020/01/07	7.4	30.59	7	30.63	30.60	0.4	14,864	0.00%
2020/01/06	8.2	30.63	0	0.00	30.60	8.2	14,981	0.05%
2020/01/03	4	30.70	0	0.00	30.80	4	15,003	0.03%
2020/01/02	3	30.62	70	30.60	30.60	-67	15,216	-0.44%
2019/12/31	3	30.63	1	30.65	30.60	2	15,258	0.01%
2019/12/30	1	30.80	1	30.85	30.70	0	15,345	0.00%
2019/12/27	0.5	30.90	0	0.00	30.90	0.5	15,333	0.00%
2019/12/26	0.5	30.80	0	0.00	30.80	0.5	15,422	0.00%
2019/12/25	0	0.00	5	30.80	30.80	-5	15,681	-0.03%
2019/12/24	1	30.75	3	30.82	30.80	-2	15,836	-0.01%
2019/12/23	0	0.00	1	30.85	30.85	-1	15,945	-0.01%
2019/12/20	0	0.00	27	30.55	30.55	-27	16,260	-0.17%
2019/12/19	6	30.51	3	30.50	30.55	3	16,133	0.02%
2019/12/17	1	30.65	0	0.00	30.65	1	16,336	0.01%
2019/12/16	2	30.40	0	0.00	30.35	2	16,211	0.01%
2019/12/13	0	0.00	1	30.40	30.30	-1	16,203	-0.01%
2019/12/12	3	30.12	4	30.25	30.15	-1	16,064	-0.01%
2019/12/11	29	30.05	0.1	30.20	30.10	28.9	16,055	0.18%
2019/12/10	3	30.10	0	0.00	30.20	3	16,007	0.02%
2019/12/09	0	0.00	1	30.10	30.15	-1	16,160	-0.01%
2019/12/05	6	30.20	0.1	30.15	30.15	5.9	16,599	0.04%
2019/12/04	3	30.00	0	0.00	30.15	3	16,578	0.02%
2019/12/03	7	30.09	0	0.00	30.05	7	16,642	0.04%
2019/12/02	6	30.15	15	30.27	30.30	-9	16,547	-0.05%
2019/11/29	19	30.35	12	30.50	30.30	7	16,468	0.04%
2019/11/28	0	0.00	2	30.60	30.65	-2	16,479	-0.01%
2019/11/27	2	30.65	0	0.00	30.70	2	16,664	0.01%
2019/11/26	0	0.00	6	30.53	30.40	-6	16,621	-0.04%
2019/11/25	1	30.35	2.2	30.43	30.40	-1.2	16,148	-0.01%
2019/11/22	1	30.45	0	0.00	30.40	1	16,448	0.01%
2019/11/21	11	30.35	11	30.35	30.35	0	16,594	0.00%
2019/11/20	6	30.57	0	0.00	30.65	6	16,477	0.04%
2019/11/19	0	0.00	6	30.62	30.70	-6	16,477	-0.04%
2019/11/18	1	30.45	0	30.70	30.70	1	16,572	0.01%
2019/11/15	0	0.00	35	30.51	30.55	-35	16,729	-0.21%
2019/11/14	0.5	30.40	0	0.00	30.40	0.5	16,841	0.00%
2019/11/13	6	30.52	20	30.50	30.50	-14	17,151	-0.08%
2019/11/12	2	30.43	100	30.45	30.60	-98	17,373	-0.56%
2019/11/11	1	30.25	6	30.33	30.40	-5	17,674	-0.03%
2019/11/08	1	30.55	0	0.00	30.50	1	18,089	0.01%
2019/11/07	1	30.50	0	0.00	30.50	1	18,872	0.01%
2019/11/06	60	30.64	47	30.72	30.65	13	19,094	0.07%
2019/11/05	5	30.00	6	30.18	30.20	-1	18,911	-0.01%
2019/11/04	21.1	29.89	48	29.79	29.95	-26.9	19,042	-0.14%
2019/11/01	38	29.66	7	29.69	29.65	31	19,112	0.16%
2019/10/31	23	29.93	38	29.95	29.90	-15	19,414	-0.08%
2019/10/30	12	29.81	0	0.00	29.85	12	19,400	0.06%
2019/10/29	15	29.60	7	29.62	29.70	8	19,753	0.04%
2019/10/28	5	29.50	0	0.00	29.60	5	19,838	0.03%
2019/10/25	101	29.35	0	0.00	29.45	101	19,854	0.51%	大買/鉅額交易
2019/10/24	0	0.00	1	29.35	29.45	-1	19,868	-0.01%
2019/10/23	2	29.10	29	29.18	29.20	-27	19,771	-0.14%
2019/10/22	2	29.05	0	0.00	29.15	2	19,743	0.01%
2019/10/21	11	29.00	0	0.00	29.20	11	19,615	0.06%
2019/10/18	0	0.00	22	29.19	29.10	-22	19,606	-0.11%
2019/10/17	0	0.00	18	29.25	29.25	-18	19,485	-0.09%
2019/10/16	10	29.10	0	0.00	29.15	10	19,500	0.05%
2019/10/15	23	29.02	0	0.00	29.15	23	19,569	0.12%
2019/10/14	12.5	29.01	1	29.05	29.15	11.5	19,601	0.06%
2019/10/09	7	29.07	4	29.09	29.00	3	19,613	0.02%
2019/10/08	0	0.00	4	29.36	29.10	-4	19,571	-0.02%
2019/10/07	30	28.90	0.5	29.05	28.95	29.5	19,389	0.15%
2019/10/04	22	28.72	1	28.80	28.85	21	19,455	0.11%
2019/10/03	9	28.68	0	0.00	28.75	9	19,455	0.05%
2019/10/02	8	28.83	0	0.00	28.80	8	19,478	0.04%
2019/10/01	4	28.83	0	0.00	28.75	4	19,415	0.02%
2019/09/27	3	28.75	0	0.00	28.75	3	19,232	0.02%
2019/09/26	5	28.80	0	0.00	28.80	5	19,260	0.03%
2019/09/25	30	28.84	2	28.85	28.80	28	19,385	0.14%
2019/09/24	8	29.08	4	29.11	29.05	4	19,224	0.02%
2019/09/23	19	29.18	0	0.00	29.20	19	19,350	0.10%
2019/09/20	48	29.21	0	0.00	29.30	48	19,626	0.24%
2019/09/19	3	29.38	0	0.00	29.45	3	19,377	0.02%
2019/09/18	0	0.00	10	29.50	29.55	-10	19,510	-0.05%
2019/09/16	5	29.23	0	0.00	29.20	5	20,392	0.02%
2019/09/12	36	29.39	0	0.00	29.30	36	20,694	0.17%
2019/09/11	16	29.45	10	29.35	29.50	6	21,060	0.03%
2019/09/10	14	29.48	33	29.52	29.55	-19	21,221	-0.09%
2019/09/09	12	29.02	21	29.14	29.20	-9	21,156	-0.04%
2019/09/06	0	0.00	1	28.65	28.80	-1	21,301	0.00%
2019/09/05	7	28.52	0	0.00	28.55	7	21,661	0.03%
2019/09/04	2	28.35	1	28.35	28.45	1	22,301	0.00%
2019/09/02	4	28.43	0	0.00	28.45	4	22,721	0.02%
2019/08/30	5	28.25	0	0.00	28.75	5	22,936	0.02%
2019/08/29	3	28.03	0	0.00	28.00	3	22,941	0.01%
2019/08/28	1	28.10	11	28.06	28.05	-10	23,100	-0.04%
2019/08/27	13	27.93	0	0.00	28.00	13	23,257	0.06%
2019/08/26	14	27.97	0	0.00	27.95	14	23,248	0.06%
2019/08/23	1	28.30	1	28.25	28.35	0	23,248	0.00%
2019/08/22	31	28.20	0	0.00	28.25	31	23,283	0.13%
2019/08/21	36.1	28.29	0	0.00	28.15	36.1	23,701	0.15%
2019/08/19	2	28.30	15	28.32	28.30	-13	23,381	-0.06%
2019/08/16	12	27.87	11	28.03	28.25	1	23,513	0.00%
2019/08/15	23	27.83	13	27.86	27.90	10	23,240	0.04%
2019/08/14	15	28.40	0	0.00	28.20	15	23,212	0.06%
2019/08/13	31	28.52	4	28.60	28.50	27	23,053	0.12%
2019/08/12	76	29.10	58	29.02	29.00	18	22,833	0.08%
2019/08/08	21	31.15	12	31.03	31.10	9	22,233	0.04%
2019/08/07	54	31.15	40	31.28	31.05	14	22,093	0.06%
2019/08/06	16	31.11	2	31.18	31.25	14	22,132	0.06%
2019/08/05	43	31.31	3	31.25	31.25	40	22,003	0.18%
2019/08/02	57	31.20	305	31.15	31.35	-248	22,128	-1.12%	大賣/鉅額交易
2019/08/01	23	31.75	16	31.65	31.65	7	22,028	0.03%
2019/07/31	5	31.83	4.1	31.99	32.10	0.9	21,946	0.00%
2019/07/30	10	32.05	5	32.25	32.10	5	21,658	0.02%
2019/07/29	12	32.13	0	0.00	32.10	12	21,752	0.06%
2019/07/26	2	32.20	1	32.25	32.30	1	21,903	0.00%
2019/07/25	2	32.40	3	32.47	32.25	-1	22,377	0.00%
2019/07/23	0	0.00	5	32.15	32.10	-5	22,739	-0.02%
2019/07/22	0	0.00	17	31.99	31.90	-17	22,798	-0.07%
2019/07/19	1	31.90	1	31.90	31.85	0	22,797	0.00%
2019/07/18	1	31.55	2	31.85	31.85	-1	23,066	0.00%
2019/07/17	9	31.62	0	0.00	31.90	9	23,059	0.04%
2019/07/15	0	0.00	6	32.00	31.70	-6	22,826	-0.03%
2019/07/12	0	31.85	20	31.90	31.85	-20	22,620	-0.09%
2019/07/11	20	31.90	4	31.90	31.85	16	22,634	0.07%
2019/07/10	155	31.65	2	31.68	31.60	153	22,638	0.68%	大買/鉅額交易
2019/07/09	50.5	31.45	11	31.45	31.60	39.5	22,627	0.17%
2019/07/08	11	31.35	41	31.35	31.40	-30	22,549	-0.13%
2019/07/05	243	31.35	2	31.33	31.40	241	22,446	1.07%	大買/鉅額交易
2019/07/04	3	31.20	0	0.00	31.20	3	22,666	0.01%
2019/07/03	0	0.00	20	31.10	31.15	-20	22,794	-0.09%
2019/07/02	100	31.10	11	31.15	31.05	89	22,795	0.39%
2019/06/28	0	0.00	15	31.10	30.90	-15	22,507	-0.07%
2019/06/27	22	30.90	1	31.05	30.85	21	22,245	0.09%
2019/06/25	0	0.00	1.2	30.99	30.95	-1.2	21,987	-0.01%
2019/06/24	5	30.90	0	0.00	30.85	5	21,819	0.02%
2019/06/21	6	30.92	5	30.95	30.80	1	21,499	0.00%
2019/06/20	0	0.00	2	31.45	31.50	-2	20,930	-0.01%
2019/06/19	1	30.90	27	31.21	31.25	-26	20,565	-0.13%
2019/06/18	5	30.54	41	30.65	30.80	-36	20,233	-0.18%
2019/06/17	5	30.74	10	30.73	30.70	-5	20,085	-0.02%
2019/06/14	2	30.48	0	0.00	30.65	2	20,083	0.01%
2019/06/13	56	30.69	1	30.60	30.60	55	20,010	0.27%
2019/06/12	20	30.66	406	30.47	30.70	-386	19,695	-1.96%	大賣/鉅額交易
2019/06/11	15	31.59	78	31.51	31.30	-63	18,985	-0.33%
2019/06/10	93	31.71	161	31.72	31.95	-68	18,680	-0.36%	大賣/
2019/06/06	6	31.13	41.3	31.20	31.70	-35.3	18,549	-0.19%
2019/06/05	60	31.03	14	30.96	30.90	46	18,270	0.25%
2019/06/04	11	30.90	11	30.86	30.90	0	18,096	0.00%
2019/06/03	0	0.00	9	30.98	31.00	-9	17,959	-0.05%
2019/05/31	20	30.90	5	30.93	31.00	15	17,916	0.08%
2019/05/30	5	30.45	32	30.55	30.70	-27	17,862	-0.15%
2019/05/29	38	30.40	0	0.00	30.55	38	18,085	0.21%
2019/05/28	12	30.32	50	30.30	30.25	-38	18,192	-0.21%
2019/05/27	60	30.53	4	30.55	30.50	56	17,988	0.31%
2019/05/24	0	0.00	3	30.55	30.50	-3	18,165	-0.02%
2019/05/23	13	30.17	3.2	30.42	30.55	9.8	18,274	0.05%
2019/05/22	0	0.00	3	30.50	30.45	-3	18,092	-0.02%
2019/05/21	13	30.65	15	30.63	30.65	-2	18,227	-0.01%
2019/05/20	0	0.00	52	30.30	30.40	-52	17,962	-0.29%
2019/05/17	0	0.00	6	30.07	30.00	-6	17,796	-0.03%
2019/05/16	20	29.63	0	0.00	29.55	20	17,596	0.11%
2019/05/15	6	29.56	0	0.00	29.70	6	17,459	0.03%
2019/05/14	485	29.61	1	29.40	29.50	484	17,380	2.78%	大買/鉅額交易
2019/05/13	1	29.50	4	29.40	29.50	-3	17,245	-0.02%
2019/05/10	24.2	29.76	735	29.71	29.60	-710.8	17,433	-4.08%	大賣/鉅額交易
2019/05/09	37	30.01	5	29.90	29.90	32	17,412	0.18%
2019/05/08	0	0.00	5.8	30.40	30.50	-5.8	17,396	-0.03%
2019/05/07	40	30.25	53	30.49	30.50	-13	17,436	-0.07%
2019/05/06	30	29.95	26	29.90	30.05	4	17,395	0.02%
2019/05/03	12.3	30.08	20	30.05	30.05	-7.7	17,439	-0.04%
2019/05/02	17	30.07	29	29.88	30.10	-12	17,252	-0.07%
2019/04/30	1	29.40	2	29.35	29.65	-1	16,808	-0.01%
2019/04/29	35	29.26	12	29.28	29.35	23	16,658	0.14%
2019/04/26	0	0.00	11	28.85	28.95	-11	16,516	-0.07%
2019/04/25	5	28.65	20	28.76	28.75	-15	16,398	-0.09%
2019/04/24	10	28.61	9.1	28.53	28.65	0.9	16,312	0.01%
2019/04/23	0	0.00	1	28.20	28.20	-1	16,109	-0.01%
2019/04/22	5	28.03	2	28.10	28.00	3	16,027	0.02%
2019/04/19	0	0.00	2	28.15	28.15	-2	16,046	-0.01%
2019/04/18	3	28.10	0	0.00	28.20	3	16,242	0.02%
2019/04/17	3	28.12	0	0.00	28.10	3	16,409	0.02%
2019/04/16	22	28.10	0	0.00	28.10	22	16,425	0.13%
2019/04/15	6	28.20	0	0.00	28.20	6	16,438	0.04%
2019/04/12	0	0.00	3	28.27	28.30	-3	16,410	-0.02%
2019/04/11	2	28.15	0	0.00	28.25	2	16,431	0.01%
2019/04/10	1	28.15	0	0.00	28.15	1	16,534	0.01%
2019/04/09	1	28.10	0	0.00	28.20	1	16,663	0.01%
2019/04/08	6	28.04	0	0.00	28.05	6	16,645	0.04%
2019/04/03	3	28.03	3	28.00	28.00	0	16,611	0.00%
2019/04/02	6	27.93	0	0.00	27.85	6	16,496	0.04%
2019/04/01	3	27.90	0	0.00	27.90	3	16,481	0.02%
2019/03/29	9	27.93	2	27.95	28.05	7	16,330	0.04%
2019/03/28	2	27.95	11	28.00	27.95	-9	16,222	-0.06%
2019/03/26	0	0.00	18.1	28.00	28.00	-18.1	16,111	-0.11%
2019/03/25	28	27.79	35	27.72	27.75	-7	16,287	-0.04%
2019/03/22	0	0.00	3	28.07	28.00	-3	16,101	-0.02%
2019/03/21	0	0.00	4	28.04	28.10	-4	16,210	-0.02%
2019/03/20	3	27.90	1	28.00	28.00	2	16,231	0.01%
2019/03/19	25	28.00	22	27.93	28.00	3	16,172	0.02%
2019/03/18	1	27.45	20	27.60	27.85	-19	16,023	-0.12%
2019/03/14	16	27.27	0	0.00	27.30	16	15,768	0.10%
2019/03/13	30	27.45	0	0.00	27.45	30	15,832	0.19%
2019/03/12	5	27.25	7	27.41	27.30	-2	15,798	-0.01%
2019/03/11	100	27.15	0	0.00	27.25	100	15,839	0.63%
2019/03/08	0	0.00	10	27.08	27.00	-10	15,902	-0.06%
2019/03/07	11	27.00	0	0.00	27.10	11	16,728	0.07%
2019/03/06	3	27.07	0	0.00	27.10	3	17,037	0.02%
2019/03/05	40	26.98	2	27.00	26.95	38	17,039	0.22%
2019/03/04	6	26.96	2	26.95	27.00	4	16,936	0.02%
2019/02/27	201	27.10	17	27.15	27.25	184	16,644	1.11%	大買/鉅額交易
2019/02/26	0	0.00	3	27.05	27.00	-3	16,619	-0.02%
2019/02/25	0	0.00	1	27.05	27.10	-1	16,504	-0.01%
2019/02/21	9	26.90	0	0.00	27.00	9	16,444	0.05%
2019/02/20	251	26.93	8	26.95	26.95	243	16,593	1.46%	大買/鉅額交易
2019/02/19	50	26.80	2.1	26.80	26.80	47.9	16,571	0.29%
2019/02/18	100	26.70	0	0.00	26.70	100	16,645	0.60%
2019/02/14	102	26.55	0	0.00	26.50	102	16,770	0.61%	大買/鉅額交易
2019/02/13	1	26.60	42	26.60	26.55	-41	16,785	-0.24%
2019/02/12	20	26.75	5	26.70	26.55	15	16,730	0.09%
2019/02/11	18	26.53	0	0.00	26.40	18	16,685	0.11%
2019/01/30	5	26.75	28	26.83	26.60	-23	16,491	-0.14%
2019/01/29	1	26.55	1	26.60	26.70	0	16,256	0.00%
2019/01/28	2	26.35	2	26.45	26.50	0	16,040	0.00%
2019/01/24	29	26.46	0	0.00	26.60	29	15,898	0.18%
2019/01/23	0	0.00	22	26.56	26.60	-22	16,049	-0.14%
2019/01/22	0	0.00	1	26.45	26.45	-1	16,113	-0.01%
2019/01/21	0	0.00	10	26.26	26.25	-10	16,210	-0.06%
2019/01/18	6	26.03	2	26.05	26.10	4	16,482	0.02%
2019/01/17	2	26.00	0	0.00	26.10	2	16,897	0.01%
2019/01/16	4	26.03	0	0.00	26.00	4	17,356	0.02%
2019/01/15	2	26.10	5	26.15	26.20	-3	17,575	-0.02%
2019/01/14	2	25.88	19	25.87	26.05	-17	17,578	-0.10%
2019/01/11	17	26.04	4	26.08	26.00	13	17,840	0.07%
2019/01/10	10	25.90	7	25.92	26.10	3	17,949	0.02%
2019/01/09	1	25.75	18	25.75	25.85	-17	17,956	-0.09%
2019/01/08	1	25.45	0	0.00	25.50	1	17,927	0.01%
2019/01/07	12	25.55	1	25.60	25.60	11	18,343	0.06%
2019/01/04	11	25.35	0	0.00	25.25	11	18,903	0.06%
2019/01/03	2	25.40	0	0.00	25.45	2	19,761	0.01%
2019/01/02	5	25.30	1	25.60	25.45	4	20,340	0.02%
2018/12/28	4	25.23	26	25.25	25.95	-22	20,647	-0.11%
2018/12/27	2	25.38	2.4	25.33	25.30	-0.4	20,720	0.00%
2018/12/26	8	25.25	0	0.00	25.25	8	21,011	0.04%
2018/12/25	3	25.37	0	0.00	25.35	3	21,122	0.01%
2018/12/24	6	25.49	3	25.50	25.50	3	21,339	0.01%
2018/12/22	1	25.50	0	0.00	25.60	1	21,604	0.00%
2018/12/21	1	25.55	9	25.57	25.65	-8	22,143	-0.04%
2018/12/20	1	25.55	0	0.00	25.70	1	22,310	0.00%
2018/12/19	7	25.56	0	0.00	25.70	7	22,511	0.03%
2018/12/18	6	25.57	0	0.00	25.60	6	22,698	0.03%
2018/12/14	18	25.54	0	0.00	25.65	18	23,284	0.08%
2018/12/13	1	25.70	0	0.00	25.70	1	23,436	0.00%
2018/12/11	2	25.58	1	25.65	25.75	1	24,002	0.00%
2018/12/07	2	25.75	0	0.00	25.85	2	24,023	0.01%
2018/12/06	1	25.65	14	25.80	25.80	-13	24,082	-0.05%
2018/12/05	3	25.92	0	0.00	25.85	3	24,095	0.01%
2018/12/03	5	25.85	0	0.00	25.85	5	24,131	0.02%
2018/11/30	40	25.62	10	25.85	25.60	30	24,032	0.12%
2018/11/29	45	25.87	0	0.00	25.75	45	23,252	0.19%
2018/11/28	36	25.99	1	26.10	26.15	35	22,946	0.15%
2018/11/27	19	25.96	0	0.00	25.95	19	22,729	0.08%
2018/11/26	0	0.00	10	26.50	26.15	-10	22,667	-0.04%
2018/11/23	1	26.15	1	26.20	26.25	0	22,549	0.00%
2018/11/22	8	26.11	1	26.20	26.20	7	22,506	0.03%
2018/11/21	16	26.21	0	0.00	26.30	16	22,388	0.07%
2018/11/20	9	26.36	0	0.00	26.30	9	22,244	0.04%
2018/11/19	1	26.40	4	26.50	26.50	-3	22,089	-0.01%
2018/11/16	1	26.45	0	0.00	26.50	1	22,013	0.00%
2018/11/15	3	26.40	2	26.35	26.40	1	21,940	0.00%
2018/11/14	0	0.00	11	26.49	26.50	-11	21,871	-0.05%
2018/11/13	10	26.33	4.5	26.50	26.50	5.5	21,913	0.03%
2018/11/12	0	0.00	9	26.37	26.50	-9	21,719	-0.04%
2018/11/09	12	26.34	3	26.43	26.45	9	21,859	0.04%
2018/11/08	5	26.50	17	26.47	26.70	-12	22,021	-0.05%
2018/11/07	13.1	26.25	0	0.00	26.50	13.1	21,897	0.06%
2018/11/06	4	26.08	0	0.00	26.25	4	21,965	0.02%
2018/11/05	1	25.95	0	0.00	26.30	1	22,138	0.00%
2018/11/02	1	26.05	20	26.18	26.25	-19	22,698	-0.08%
2018/11/01	6	25.82	2	25.85	25.85	4	23,139	0.02%
2018/10/31	2	25.73	36.2	25.81	26.15	-34.2	23,353	-0.15%
2018/10/30	2	25.38	40	25.40	25.45	-38	23,252	-0.16%
2018/10/29	2	25.30	6.2	25.44	25.30	-4.2	23,454	-0.02%
2018/10/26	63.1	25.15	18	25.50	25.35	45.1	23,616	0.19%
2018/10/25	23	25.48	0	0.00	25.55	23	23,399	0.10%
2018/10/24	29	25.63	1	25.65	26.00	28	23,376	0.12%
2018/10/23	2	26.00	0	0.00	26.20	2	23,147	0.01%
2018/10/22	13	26.10	0	0.00	26.15	13	23,096	0.06%
2018/10/19	4	26.23	50	26.17	26.25	-46	23,034	-0.20%
2018/10/18	7	26.38	4	26.40	26.35	3	22,901	0.01%
2018/10/17	68	26.55	0	0.00	26.65	68	22,826	0.30%
2018/10/16	19.2	26.53	0	0.00	26.60	19.2	22,691	0.08%
2018/10/15	32	26.57	20	26.55	26.55	12	22,510	0.05%
2018/10/12	0	0.00	9	26.91	27.00	-9	22,004	-0.04%
2018/10/11	35	26.65	38	26.46	26.50	-3	21,453	-0.01%
2018/10/09	34	27.62	11.2	27.53	27.55	22.8	20,649	0.11%
2018/10/08	0.5	27.00	10	27.15	27.00	-9.5	20,075	-0.05%
2018/10/05	31	26.89	7	27.03	26.80	24	19,678	0.12%
2018/10/04	8.1	27.06	0	0.00	27.30	8.1	19,341	0.04%
2018/10/03	5	27.05	5	27.10	27.10	0	18,905	0.00%
2018/10/02	4	27.19	3	27.60	27.15	1	18,896	0.01%
2018/10/01	0.1	27.50	0	0.00	27.50	0.1	18,653	0.00%
2018/09/28	0	0.00	5	27.45	27.50	-5	18,618	-0.03%
2018/09/27	0	0.00	5.3	27.30	27.30	-5.3	18,201	-0.03%
2018/09/26	0	0.00	51	27.25	27.30	-51	17,944	-0.28%
2018/09/25	51	27.30	1	27.30	27.30	50	17,847	0.28%
2018/09/21	4.1	27.03	40	27.12	27.15	-35.9	17,691	-0.20%
2018/09/20	20	27.04	108	27.05	27.00	-88	17,642	-0.50%	大賣/
2018/09/19	0	0.00	23	26.85	27.00	-23	17,714	-0.13%
2018/09/18	0	0.00	30	26.66	26.80	-30	17,619	-0.17%
2018/09/17	0	0.00	9	26.34	26.40	-9	17,314	-0.05%
2018/09/14	11	26.09	4	26.10	25.95	7	17,104	0.04%
2018/09/13	2	25.85	0	0.00	26.10	2	17,261	0.01%
2018/09/11	0	0.00	2	26.00	26.00	-2	17,518	-0.01%
2018/09/10	1	25.75	0	0.00	25.80	1	17,745	0.01%
2018/09/07	3	25.70	0	0.00	25.90	3	18,061	0.02%
2018/09/06	1	25.60	0	0.00	25.90	1	18,201	0.01%
2018/09/05	2	25.75	0	0.00	25.70	2	18,304	0.01%
2018/09/03	2	25.73	0	0.00	25.75	2	18,749	0.01%
2018/08/31	1.4	25.76	0	0.00	25.80	1.4	18,988	0.01%
2018/08/30	1	25.75	0	0.00	25.80	1	19,107	0.01%
2018/08/29	0	0.00	0.5	25.85	25.85	-0.5	19,301	0.00%
2018/08/27	1	25.85	0	0.00	25.80	1	19,541	0.01%
2018/08/24	2	25.90	0	0.00	26.00	2	19,728	0.01%
2018/08/22	2	25.85	0	0.00	25.95	2	21,190	0.01%
2018/08/20	7	25.51	20	25.55	25.50	-13	21,235	-0.06%
2018/08/16	42	25.36	1	25.40	25.35	41	21,212	0.19%
2018/08/15	10	25.81	0	0.00	25.60	10	20,984	0.05%
2018/08/14	1	26.00	0	0.00	26.00	1	20,802	0.00%
2018/08/13	4	26.13	0	0.00	26.15	4	20,934	0.02%
2018/08/10	5	26.22	0	0.00	26.35	5	20,884	0.02%
2018/08/09	39	26.10	0	0.00	26.05	39	20,807	0.19%
2018/08/08	8	27.36	8.2	27.37	27.35	-0.2	20,242	0.00%
2018/08/07	2	27.30	2	27.30	27.30	0	19,791	0.00%
2018/08/06	3.4	27.33	0	0.00	27.30	3.4	19,509	0.02%
2018/08/03	6	27.38	0	0.00	27.35	6	19,296	0.03%
2018/08/02	3	27.37	0	0.00	27.35	3	19,020	0.02%
2018/07/31	7	27.22	0	0.00	27.25	7	18,719	0.04%
2018/07/30	1	27.25	0	0.00	27.25	1	18,311	0.01%
2018/07/27	5	27.27	0	0.00	27.25	5	18,238	0.03%
2018/07/26	0	0.00	79	27.30	27.35	-79	18,172	-0.43%
2018/07/24	0	0.00	5.8	27.00	27.10	-5.8	18,258	-0.03%
2018/07/23	7	27.05	0	0.00	26.95	7	18,223	0.04%
2018/07/17	1	26.75	0	0.00	26.95	1	18,668	0.01%
2018/07/16	4	27.05	1	27.10	26.80	3	18,590	0.02%
2018/07/13	0	0.00	4	26.90	27.00	-4	18,701	-0.02%
2018/07/11	2	26.43	0	26.60	26.55	2	18,861	0.01%
2018/07/09	1	26.50	1	26.60	26.55	0	18,686	0.00%
2018/07/05	0	0.00	1	26.60	26.50	-1	18,587	-0.01%
2018/07/04	0.5	26.50	20	26.50	26.50	-19.5	18,733	-0.10%
2018/07/03	5	26.35	0	0.00	26.40	5	18,823	0.03%
2018/06/28	2	26.30	0	0.00	26.30	2	18,358	0.01%
2018/06/27	1	26.70	0	0.00	26.65	1	18,019	0.01%
2018/06/26	1.1	26.65	0	0.00	26.65	1.1	18,016	0.01%
2018/06/22	1	26.60	55	26.60	26.60	-54	17,990	-0.30%
2018/06/21	2	26.70	0	0.00	26.60	2	17,745	0.01%
2018/06/20	5	26.35	3	26.68	26.60	2	17,816	0.01%
2018/06/19	1	26.45	0	0.00	26.35	1	17,676	0.01%
2018/06/13	6	26.73	0	0.00	26.75	6	16,862	0.04%
2018/06/12	1	26.80	0	0.00	26.75	1	16,992	0.01%
2018/06/11	100.2	26.90	0.4	26.95	26.95	99.8	16,674	0.60%
2018/06/08	2	27.08	0	0.00	27.10	2	16,438	0.01%
2018/06/07	55	27.30	0	0.00	27.35	55	16,439	0.33%
2018/06/05	5	27.35	153	27.26	27.35	-148	16,212	-0.91%	大賣/鉅額交易
2018/06/04	0	0.00	2	27.00	27.10	-2	16,018	-0.01%
2018/06/01	9	26.43	15	26.68	26.70	-6	16,023	-0.04%
2018/05/31	19	26.30	0	0.00	26.25	19	15,814	0.12%
2018/05/30	129	26.48	0	0.00	26.35	129	14,888	0.87%	大買/鉅額交易
2018/05/29	0	0.00	68	26.89	26.90	-68	14,413	-0.47%
2018/05/28	0	0.00	26	27.10	27.15	-26	14,386	-0.18%
2018/05/25	6	26.90	0	0.00	26.85	6	14,436	0.04%
2018/05/24	0	26.90	94	27.00	27.05	-94	14,362	-0.65%
2018/05/23	0	0.00	8.1	26.89	26.90	-8.1	14,367	-0.06%
2018/05/22	1	26.80	2	26.95	26.80	-1	14,404	-0.01%
2018/05/21	2	27.03	10	27.04	27.00	-8	14,468	-0.06%
2018/05/18	0	26.55	3	26.67	26.70	-3	14,358	-0.02%
2018/05/17	0	0.00	5	26.60	26.45	-5	14,343	-0.03%
2018/05/15	1	26.40	0	0.00	26.30	1	14,371	0.01%
2018/05/11	3	26.20	0	0.00	26.40	3	14,747	0.02%
2018/05/07	0	0.00	6	26.00	26.00	-6	14,407	-0.04%
2018/05/03	2	26.05	0	0.00	26.10	2	14,275	0.01%
2018/04/30	55	26.24	18	26.16	26.25	37	14,330	0.26%
2018/04/27	20.1	25.90	0	0.00	26.00	20.1	14,363	0.14%
2018/04/25	0	0.00	1	25.95	26.00	-1	14,759	-0.01%
2018/04/24	0	0.00	11	25.95	25.90	-11	15,016	-0.07%
2018/04/23	0	0.00	1	25.80	25.80	-1	14,880	-0.01%
2018/04/20	1	25.60	0	0.00	25.70	1	15,072	0.01%
2018/04/19	0	0.00	5	25.65	25.75	-5	15,333	-0.03%
2018/04/17	5	25.30	20	25.35	25.35	-15	15,217	-0.10%
2018/04/16	20	25.55	1	25.55	25.65	19	15,449	0.12%
2018/04/13	0.2	25.55	0	0.00	25.60	0.2	15,612	0.00%
2018/04/10	0	0.00	105	25.65	25.65	-105	15,774	-0.67%	大賣/鉅額交易
2018/04/09	0	0.00	1	25.35	25.45	-1	15,749	-0.01%
2018/04/03	20	25.30	0	0.00	25.25	20	15,734	0.13%
2018/04/02	1	25.35	0	0.00	25.35	1	15,708	0.01%
2018/03/30	100	25.10	10	25.15	25.10	90	15,729	0.57%
2018/03/29	0.1	25.05	0	0.00	25.05	0.1	15,608	0.00%
2018/03/28	4	25.15	0	0.00	25.05	4	15,312	0.03%
2018/03/27	4	25.30	0	0.00	25.40	4	15,155	0.03%
2018/03/23	0	0.00	1	25.15	25.20	-1	15,063	-0.01%
2018/03/22	1	25.35	0	0.00	25.40	1	15,035	0.01%
2018/03/20	3	25.25	0	0.00	25.35	3	15,086	0.02%
2018/03/19	0	0.00	86	25.50	25.45	-86	15,040	-0.57%
2018/03/16	0	0.00	10	25.35	25.50	-10	15,091	-0.07%
2018/03/15	20.1	25.25	1	25.25	25.10	19.1	14,898	0.13%
2018/03/14	3	25.37	0	0.00	25.30	3	14,896	0.02%
2018/03/13	50	25.65	9	25.60	25.65	41	14,951	0.27%
2018/03/12	0	0.00	1	25.20	25.45	-1	14,878	-0.01%
2018/03/08	0	0.00	1	24.90	24.95	-1	14,925	-0.01%
2018/03/07	3	24.58	0	0.00	24.50	3	14,924	0.02%
2018/03/05	12	24.74	5	24.70	24.75	7	15,176	0.05%
2018/03/02	2	24.80	0	0.00	24.95	2	15,230	0.01%
2018/03/01	0	0.00	19	25.20	25.10	-19	15,275	-0.12%
2018/02/26	0	0.00	1	25.20	25.00	-1	15,119	-0.01%
2018/02/23	0	0.00	10	24.90	25.00	-10	15,098	-0.07%
2018/02/21	0	0.00	0.6	24.70	24.70	-0.6	15,238	0.00%
2018/02/12	1	24.00	0	0.00	24.15	1	15,114	0.01%
2018/02/09	4	23.83	0	0.00	23.95	4	14,961	0.03%
2018/02/08	7	24.16	0	0.00	24.10	7	14,808	0.05%
2018/02/07	107	24.26	5	24.50	24.10	102	14,746	0.69%	大買/鉅額交易
2018/02/06	37	24.02	33	24.35	24.00	4	14,471	0.03%
2018/02/05	5	25.00	3	25.00	25.00	2	13,932	0.01%
2018/02/02	2	25.25	0	0.00	25.30	2	13,770	0.01%
2018/02/01	0	0.00	20	25.40	25.40	-20	13,686	-0.15%
2018/01/31	4	25.23	0	0.00	25.30	4	13,708	0.03%
2018/01/30	0.5	25.40	0	0.00	25.40	0.5	13,716	0.00%
2018/01/29	2	25.55	1	25.65	25.70	1	13,726	0.01%
2018/01/23	10.5	25.35	1	25.40	25.40	9.5	13,653	0.07%
2018/01/22	3	25.35	0	0.00	25.50	3	13,529	0.02%
2018/01/19	6	25.28	6	25.30	25.55	0	13,456	0.00%
2018/01/18	25	25.70	15	25.83	25.80	10	13,177	0.08%
2018/01/17	15	25.82	40	25.80	25.85	-25	12,768	-0.20%
2018/01/15	0	0.00	22	25.70	25.95	-22	12,169	-0.18%
2018/01/12	1	25.40	0	0.00	25.35	1	11,888	0.01%
2018/01/11	0	0.00	110	25.20	25.40	-110	11,784	-0.93%	大賣/鉅額交易
2018/01/10	0	0.00	26	25.26	25.35	-26	11,800	-0.22%
2018/01/09	2	25.00	1	25.00	25.00	1	11,545	0.01%
2018/01/08	5	24.90	2	25.13	25.15	3	11,383	0.03%
2018/01/05	0	0.00	4	24.78	24.90	-4	11,178	-0.04%
2018/01/03	0	0.00	1	24.30	24.50	-1	11,122	-0.01%
2018/01/02	61	24.19	2	24.18	24.20	59	10,905	0.54%