兆豐金 (2886)-元大-敦化券商分點個股進出

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－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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	40.15	1.4	40.16	40.05	-0.4	17,157	0.00%
2024/05/02	1	40.05	3.2	40.03	39.95	-2.2	17,077	-0.01%
2024/04/30	1	40.10	7	40.07	40.00	-6	16,897	-0.04%
2024/04/29	1	40.05	21.5	39.89	40.10	-20.5	16,832	-0.12%
2024/04/26	0.1	39.33	0	0.00	39.10	0.1	16,610	0.00%
2024/04/25	7.1	39.07	0	0.00	39.00	7.1	16,611	0.04%
2024/04/24	12.3	39.56	0	0.00	39.35	12.3	16,453	0.07%
2024/04/23	0.1	39.95	2	40.05	40.00	-1.9	16,372	-0.01%
2024/04/22	1	39.40	3	39.57	39.50	-2	16,309	-0.01%
2024/04/19	10.5	38.46	2	38.65	38.70	8.5	16,021	0.05%
2024/04/18	1.1	39.20	0	0.00	39.20	1.1	15,430	0.01%
2024/04/17	2.8	39.10	6.1	39.15	39.00	-3.3	15,116	-0.02%
2024/04/16	11.6	39.32	2.5	39.23	39.10	9.1	14,986	0.06%
2024/04/15	1	39.80	0	0.00	39.80	1	14,717	0.01%
2024/04/12	0	0.00	4	40.04	39.95	-4	14,705	-0.03%
2024/04/11	1.1	40.07	0	0.00	40.15	1.1	14,626	0.01%
2024/04/10	1	40.50	2.3	40.50	40.50	-1.3	14,593	-0.01%
2024/04/09	9	40.31	1	40.10	40.40	8	14,693	0.05%
2024/04/08	0.1	39.95	25	40.00	40.00	-24.9	14,704	-0.17%
2024/04/03	6.1	39.93	1	39.80	39.75	5.1	14,680	0.03%
2024/04/02	1	40.25	1	40.49	40.30	0	14,540	0.00%
2024/04/01	1	40.60	1.6	40.69	40.65	-0.5	14,572	0.00%
2024/03/29	0	0.00	1	40.40	40.55	-1	14,511	-0.01%
2024/03/28	1	40.15	0	0.00	40.25	1	14,565	0.01%
2024/03/27	3.3	40.40	1	40.60	40.50	2.3	14,727	0.02%
2024/03/26	2	40.50	20.5	40.45	40.55	-18.5	15,005	-0.12%
2024/03/25	2.1	39.95	1.1	39.98	40.00	1	15,195	0.01%
2024/03/22	1.1	40.19	11	40.10	40.10	-9.9	15,405	-0.06%
2024/03/21	0	0.00	3.9	40.51	40.60	-3.9	15,569	-0.03%
2024/03/20	3.1	40.37	12	40.31	40.15	-8.9	15,648	-0.06%
2024/03/19	0.1	40.30	3.7	40.28	40.20	-3.6	15,610	-0.02%
2024/03/18	1	40.65	6.1	40.67	40.60	-5	15,526	-0.03%
2024/03/15	1	40.35	5.2	40.66	40.90	-4.2	15,449	-0.03%
2024/03/14	11	40.92	53.5	40.65	40.90	-42.5	15,200	-0.28%
2024/03/13	1.1	39.67	22.2	40.21	40.40	-21.1	15,074	-0.14%
2024/03/12	0	0.00	39.3	39.95	39.95	-39.3	14,927	-0.26%
2024/03/11	3.1	39.93	1	39.85	39.80	2.1	14,916	0.01%
2024/03/08	2.2	39.75	32.2	39.75	39.90	-30	14,852	-0.20%
2024/03/07	1.1	39.45	4	39.50	39.30	-2.9	14,753	-0.02%
2024/03/06	1	39.40	7	39.38	39.40	-6	14,805	-0.04%
2024/03/05	1.3	39.03	0	0.00	39.05	1.3	15,071	0.01%
2024/03/04	6.4	38.67	1	38.45	38.80	5.4	15,081	0.04%
2024/03/01	10	38.70	2	38.68	38.55	8	15,193	0.05%
2024/02/29	6.5	38.48	6	38.52	38.70	0.5	15,352	0.00%
2024/02/27	1.1	38.30	0	0.00	38.20	1.1	15,108	0.01%
2024/02/26	6.6	38.22	0	38.35	38.15	6.6	15,073	0.04%
2024/02/23	1	38.35	1	38.45	38.30	0	15,106	0.00%
2024/02/22	0	0.00	3.1	38.52	38.55	-3.1	15,450	-0.02%
2024/02/21	1	38.25	1	38.40	38.35	0	15,496	0.00%
2024/02/20	1.9	38.51	1	38.50	38.60	0.9	15,621	0.01%
2024/02/19	2.5	38.26	13	38.27	38.40	-10.6	15,715	-0.07%
2024/02/15	7	37.80	1	37.90	37.80	6	15,919	0.04%
2024/02/05	9.1	37.66	1.2	37.80	37.60	7.9	15,773	0.05%
2024/02/02	1	37.85	1	37.85	37.90	0	15,618	0.00%
2024/02/01	3	37.75	2	37.68	37.90	1	15,619	0.01%
2024/01/31	15.8	37.68	4	37.61	37.65	11.8	15,520	0.08%
2024/01/30	2	37.95	0	0.00	37.90	2	15,321	0.01%
2024/01/29	8	38.25	0	0.00	38.35	8	15,388	0.05%
2024/01/26	1.1	37.86	1	38.35	38.35	0.1	15,517	0.00%
2024/01/25	2	37.85	0	0.00	37.80	2	15,589	0.01%
2024/01/24	1	38.00	1	38.00	37.85	0	15,625	0.00%
2024/01/23	4	37.90	0	0.00	37.85	4	15,667	0.03%
2024/01/22	3	38.07	1	38.05	38.10	2	15,724	0.01%
2024/01/19	2.6	37.83	3	37.90	37.90	-0.4	15,657	0.00%
2024/01/18	0.3	38.00	3.5	37.39	37.80	-3.2	15,700	-0.02%
2024/01/17	114.7	38.25	0	0.00	37.30	114.7	15,688	0.73%	大買/鉅額交易
2024/01/16	2	38.63	2	38.85	38.60	0	15,125	0.00%
2024/01/15	3	38.93	5	39.06	38.90	-2	15,031	-0.01%
2024/01/12	2	38.85	0	0.00	39.05	2	15,260	0.01%
2024/01/11	1	39.25	2.1	39.30	39.20	-1	15,369	-0.01%
2024/01/10	1.1	39.16	9	39.12	39.35	-8	15,431	-0.05%
2024/01/09	1	39.40	2	39.48	39.45	-1	15,441	-0.01%
2024/01/08	1	39.40	48.3	39.43	39.45	-47.3	15,490	-0.31%
2024/01/05	0	0.00	12	39.03	38.95	-12	15,419	-0.08%
2024/01/04	0	0.00	3	38.95	38.75	-3	15,640	-0.02%
2024/01/03	4	38.78	0	0.00	38.65	4	16,112	0.02%
2024/01/02	5	38.94	0	0.00	39.30	5	16,065	0.03%
2023/12/29	1	38.95	2	39.20	39.20	-1	16,218	-0.01%
2023/12/28	1	38.90	0	0.00	39.20	1	16,447	0.01%
2023/12/27	2	38.80	6.1	39.01	39.00	-4.1	16,501	-0.02%
2023/12/26	3	38.73	0	0.00	38.80	3	16,510	0.02%
2023/12/25	2	38.33	4	38.63	38.80	-2	16,545	-0.01%
2023/12/22	5	38.33	0	0.00	38.35	5	16,552	0.03%
2023/12/21	9	38.30	0	0.00	38.30	9	16,414	0.05%
2023/12/20	7	38.77	0	0.00	38.75	7	16,221	0.04%
2023/12/19	4	38.94	1.5	39.33	39.15	2.5	15,937	0.02%
2023/12/18	2	39.17	2.2	39.26	39.05	-0.1	15,851	0.00%
2023/12/15	3	39.33	6.9	39.51	39.35	-3.9	15,632	-0.03%
2023/12/14	0.1	39.00	18	39.41	39.55	-17.9	15,426	-0.12%
2023/12/13	2.1	38.86	0	0.00	38.90	2.1	15,271	0.01%
2023/12/12	1	38.85	4	39.28	39.30	-3	15,627	-0.02%
2023/12/11	4	38.86	6	38.98	38.90	-2	15,738	-0.01%
2023/12/08	0.1	39.00	3	39.27	39.25	-2.9	15,673	-0.02%
2023/12/07	10.1	39.22	1.1	39.44	39.00	9	15,646	0.06%
2023/12/06	6	39.38	5	39.29	39.50	1	15,568	0.01%
2023/12/05	3	38.72	24.5	38.70	38.95	-21.5	15,451	-0.14%
2023/12/04	5	38.87	6.1	39.12	39.00	-1.1	15,441	-0.01%
2023/12/01	5.1	38.82	2	38.70	38.65	3.1	15,390	0.02%
2023/11/30	1	39.25	0	39.40	39.50	1	15,252	0.01%
2023/11/29	4.1	39.34	5	39.50	39.15	-0.9	14,752	-0.01%
2023/11/28	1	39.75	1	39.52	39.65	0	14,596	0.00%
2023/11/27	10	39.98	2	39.93	39.50	8	14,793	0.05%
2023/11/24	2	39.58	0.3	39.60	39.50	1.7	14,710	0.01%
2023/11/21	0.2	39.65	100	39.70	39.85	-99.9	14,979	-0.67%
2023/11/20	0	0.00	9	39.09	39.20	-9	14,849	-0.06%
2023/11/17	0	39.15	101.1	39.50	39.20	-101.1	14,847	-0.68%	大賣/鉅額交易
2023/11/16	0	0.00	101	39.10	39.20	-101	14,951	-0.68%	大賣/鉅額交易
2023/11/15	1.1	38.57	6.1	38.77	38.90	-5	14,922	-0.03%
2023/11/14	0	38.50	2.4	38.50	38.55	-2.4	14,816	-0.02%
2023/11/13	1	38.30	0.2	38.50	38.50	0.8	15,132	0.01%
2023/11/10	1	38.35	10	38.55	38.40	-9	15,575	-0.06%
2023/11/09	1	38.65	10	38.60	38.60	-9	15,772	-0.06%
2023/11/08	0	0.00	12	38.60	38.60	-12	16,081	-0.07%
2023/11/07	0	38.50	6	38.48	38.60	-6	16,234	-0.04%
2023/11/06	0	0.00	26.3	38.53	38.55	-26.3	16,788	-0.16%
2023/11/03	0	0.00	10	38.05	38.25	-10	17,039	-0.06%
2023/11/02	0	0.00	16	37.48	37.80	-16	17,100	-0.09%
2023/11/01	0.1	36.77	1	36.51	36.65	-0.9	17,099	-0.01%
2023/10/30	7.8	36.51	0	0.00	36.55	7.8	17,622	0.04%
2023/10/27	1	36.85	20	36.93	36.95	-19	17,666	-0.11%
2023/10/26	10.2	36.48	1	36.50	36.40	9.2	17,770	0.05%
2023/10/25	2.5	36.90	1	37.00	36.85	1.5	17,731	0.01%
2023/10/24	10	36.94	7	37.13	37.25	3	17,783	0.02%
2023/10/23	2	37.11	4	37.10	37.10	-2	17,845	-0.01%
2023/10/20	8	37.51	1	37.50	37.50	7	17,753	0.04%
2023/10/19	9	38.34	0.8	38.35	38.35	8.2	17,724	0.05%
2023/10/18	1	38.65	2	38.85	38.85	-1	17,835	-0.01%
2023/10/17	2	38.53	0	0.00	38.75	2	18,022	0.01%
2023/10/16	1	38.75	0	0.00	38.80	1	18,266	0.01%
2023/10/13	8	38.46	1	38.45	38.50	7	18,569	0.04%
2023/10/12	2.2	38.77	8.6	38.66	38.95	-6.4	18,639	-0.03%
2023/10/11	5	38.26	14	38.21	38.50	-9	18,805	-0.05%
2023/10/06	0	0.00	2.2	37.68	37.50	-2.2	18,386	-0.01%
2023/10/05	2	36.90	10	37.42	37.50	-8	18,464	-0.04%
2023/10/04	18.6	37.02	0	0.00	36.85	18.6	18,375	0.10%
2023/10/03	2	37.30	10	37.73	37.65	-8	18,307	-0.04%
2023/10/02	6.1	37.52	0	0.00	37.60	6.1	18,383	0.03%
2023/09/28	0	0.00	2.8	37.79	37.70	-2.8	18,603	-0.02%
2023/09/27	4.1	37.53	1.2	37.62	37.70	2.9	18,683	0.02%
2023/09/26	1	37.65	0	0.00	37.85	1	18,699	0.01%
2023/09/22	2	37.68	8.1	37.76	37.80	-6.1	18,886	-0.03%
2023/09/21	8	37.29	1	37.50	37.40	7	19,132	0.04%
2023/09/20	5	37.75	5.3	37.80	37.85	-0.3	19,056	0.00%
2023/09/19	4.1	37.85	5	37.87	37.80	-0.9	19,041	0.00%
2023/09/18	4	37.81	5	37.73	37.85	-1	19,458	-0.01%
2023/09/15	5.2	37.41	1	37.31	37.55	4.2	19,904	0.02%
2023/09/14	9.2	37.04	23.1	37.04	37.50	-13.9	20,118	-0.07%
2023/09/13	10	36.47	1	36.55	36.60	9	20,615	0.04%
2023/09/12	0.2	36.55	9	36.52	36.55	-8.9	21,369	-0.04%
2023/09/11	1	36.10	2.7	36.10	36.20	-1.7	21,421	-0.01%
2023/09/08	1	35.85	0	0.00	36.10	1	21,446	0.00%
2023/09/07	2	35.88	1.1	35.81	35.85	1	21,518	0.00%
2023/09/06	22.3	35.75	0	0.00	35.55	22.3	21,561	0.10%
2023/09/05	10.1	36.10	0.1	36.25	36.00	10.1	21,536	0.05%
2023/09/04	1	36.05	0	0.00	36.20	1	21,582	0.00%
2023/09/01	2	36.00	0	0.00	36.00	2	21,781	0.01%
2023/08/31	6.1	36.08	1	36.05	35.90	5.1	21,912	0.02%
2023/08/30	15.4	36.49	0	0.00	36.45	15.4	21,926	0.07%
2023/08/29	6.2	36.31	1.4	36.26	36.60	4.8	22,085	0.02%
2023/08/28	2.4	36.19	20.1	36.20	36.20	-17.7	22,043	-0.08%
2023/08/25	14	35.55	4	35.95	35.65	10	23,055	0.04%
2023/08/24	3.1	35.76	14.1	35.88	35.85	-11	23,169	-0.05%
2023/08/23	1.1	35.22	0.1	35.50	35.30	1	23,178	0.00%
2023/08/22	19.3	35.51	0.1	35.45	35.30	19.2	23,393	0.08%
2023/08/21	2.1	35.55	0	0.00	35.60	2.1	23,406	0.01%
2023/08/18	5	35.96	6.1	36.10	35.70	-1	23,507	0.00%
2023/08/17	8.7	35.37	1.1	35.71	35.65	7.6	23,564	0.03%
2023/08/16	15.6	35.77	1	35.75	35.80	14.6	23,481	0.06%
2023/08/15	5.8	36.86	0	0.00	36.60	5.8	23,258	0.02%
2023/08/14	17.3	36.81	0	0.00	37.05	17.3	23,301	0.07%
2023/08/11	1.6	37.83	3.1	37.80	37.65	-1.5	23,226	-0.01%
2023/08/10	12.9	38.17	3	38.60	38.10	9.9	23,226	0.04%
2023/08/09	2.5	39.58	5	39.63	39.95	-2.5	22,699	-0.01%
2023/08/08	1	39.75	18.1	39.68	39.70	-17	22,368	-0.08%
2023/08/04	14.1	39.43	1	39.40	39.60	13.1	22,156	0.06%
2023/08/02	109.3	39.45	3.3	40.10	39.60	106	22,017	0.48%	大買/鉅額交易
2023/08/01	22.1	40.47	0	0.00	40.60	22.1	21,645	0.10%
2023/07/31	0	0.00	3	40.27	40.25	-3	21,455	-0.01%
2023/07/28	12.2	39.99	1	40.20	40.05	11.2	21,395	0.05%
2023/07/27	8.1	40.20	139.2	40.25	40.10	-131.1	21,291	-0.62%	大賣/鉅額交易
2023/07/26	6	39.63	21	39.56	39.65	-15	21,117	-0.07%
2023/07/25	1	39.00	4	39.05	39.15	-3	21,019	-0.01%
2023/07/24	10.5	38.92	0	39.05	39.00	10.5	21,001	0.05%
2023/07/21	5	39.03	1	39.45	39.35	4	20,838	0.02%
2023/07/20	2	39.35	26.7	39.36	39.35	-24.7	20,622	-0.12%
2023/07/19	14	38.94	0	0.00	38.85	14	20,258	0.07%
2023/07/18	6	38.79	14	39.24	39.30	-8	19,941	-0.04%
2023/07/17	7	38.81	0	38.85	38.90	7	19,518	0.04%
2023/07/14	4	38.73	94.5	38.63	38.90	-90.5	19,445	-0.47%
2023/07/13	1	38.15	0	0.00	38.10	1	19,291	0.01%
2023/07/12	1	37.95	0	0.00	38.20	1	19,212	0.01%
2023/07/11	1	37.65	24	37.50	37.65	-23	19,165	-0.12%
2023/07/10	9.5	37.06	0.1	37.00	36.85	9.4	19,130	0.05%
2023/07/07	9.3	36.99	8.1	37.20	37.30	1.2	18,927	0.01%
2023/07/06	19.4	37.56	3	37.93	37.45	16.4	18,779	0.09%
2023/07/05	2	38.20	1	38.25	38.25	1	18,477	0.01%
2023/07/04	4	38.34	0.1	38.40	38.50	3.9	18,339	0.02%
2023/07/03	0	38.45	7	38.45	38.30	-7	18,344	-0.04%
2023/06/30	2	38.25	106.2	38.41	38.20	-104.2	18,353	-0.57%	大賣/鉅額交易
2023/06/29	1	38.55	282.1	38.22	38.55	-281.1	18,106	-1.55%	大賣/鉅額交易
2023/06/28	1.2	37.67	292	37.76	37.95	-290.8	17,841	-1.63%	大賣/鉅額交易
2023/06/27	0	0.00	231.1	37.70	37.55	-231.1	17,730	-1.30%	大賣/鉅額交易
2023/06/26	1	37.75	172.1	37.81	37.75	-171.1	17,674	-0.97%	大賣/鉅額交易
2023/06/21	0.1	37.43	187	37.36	37.75	-186.9	17,161	-1.09%	大賣/鉅額交易
2023/06/20	3	36.90	178	37.13	37.45	-175	16,697	-1.05%	大賣/鉅額交易
2023/06/19	6	36.67	13.5	37.09	37.00	-7.5	16,116	-0.05%
2023/06/16	21.2	37.08	2	37.25	36.80	19.2	15,447	0.12%
2023/06/15	6.3	37.31	8	37.40	37.40	-1.7	14,684	-0.01%
2023/06/14	9	37.48	0	0.00	37.50	9	14,689	0.06%
2023/06/13	5.3	37.89	206	37.85	37.75	-200.7	14,804	-1.36%	大賣/鉅額交易
2023/06/12	15.1	37.73	4.4	37.90	37.65	10.7	14,842	0.07%
2023/06/09	7	37.69	44.5	37.48	37.65	-37.5	14,902	-0.25%
2023/06/08	1	37.15	20	37.14	37.30	-19	14,936	-0.13%
2023/06/07	2.6	36.87	0.2	36.76	37.00	2.5	14,963	0.02%
2023/06/06	3.2	36.54	0	0.00	36.50	3.2	14,914	0.02%
2023/06/05	2	36.83	10	36.84	36.70	-8	14,944	-0.05%
2023/06/02	2	36.10	6	36.07	36.10	-4	14,646	-0.03%
2023/06/01	1	35.66	0.1	35.80	35.85	0.9	14,499	0.01%
2023/05/31	2	36.03	1	35.97	35.80	1	14,471	0.01%
2023/05/30	1	36.00	31	36.10	36.20	-30	13,547	-0.22%
2023/05/29	3	35.90	48.3	36.15	36.20	-45.3	13,613	-0.33%
2023/05/26	2	35.63	5.6	36.14	36.15	-3.5	13,663	-0.03%
2023/05/25	6	35.40	1	36.20	36.20	5	13,443	0.04%
2023/05/24	2	35.63	6.3	35.77	35.90	-4.3	13,268	-0.03%
2023/05/23	2.1	35.91	6	36.11	36.20	-3.9	13,034	-0.03%
2023/05/22	0	0.00	1	36.20	36.20	-1	12,883	-0.01%
2023/05/19	2	35.78	25.1	35.94	36.00	-23.1	12,639	-0.18%
2023/05/18	3	35.93	49.1	35.86	35.95	-46.1	12,805	-0.36%
2023/05/17	1	35.45	8	35.58	35.60	-7	12,683	-0.06%
2023/05/16	0	0.00	7	34.90	35.15	-7	12,549	-0.06%
2023/05/15	0	0.00	1	34.65	34.50	-1	12,561	-0.01%
2023/05/12	7.4	34.43	1	34.45	34.30	6.4	12,592	0.05%
2023/05/11	5	34.55	5	34.95	34.80	0	12,485	0.00%
2023/05/10	5	34.70	37.6	34.70	34.80	-32.6	12,598	-0.26%
2023/05/09	0	0.00	1.4	34.46	34.50	-1.4	12,570	-0.01%
2023/05/08	0	0.00	0.5	34.33	34.30	-0.5	12,549	0.00%
2023/05/04	0	0.00	10	34.40	34.30	-10	12,849	-0.08%
2023/05/02	10.1	33.95	2	33.95	34.10	8.1	13,197	0.06%
2023/04/28	0.4	33.98	9	34.02	34.05	-8.6	13,735	-0.06%
2023/04/27	3	33.78	0	0.00	33.85	3	13,802	0.02%
2023/04/26	0.1	33.90	1	33.95	34.00	-0.9	13,872	-0.01%
2023/04/25	1.2	33.85	0	0.00	33.90	1.2	13,859	0.01%
2023/04/24	0.1	34.05	2	33.95	34.10	-1.9	13,867	-0.01%
2023/04/21	4	33.98	4	34.00	34.05	0	13,960	0.00%
2023/04/19	0	0.00	1.1	34.20	34.05	-1.1	14,263	-0.01%
2023/04/18	3	34.12	6.1	34.08	34.20	-3.1	14,198	-0.02%
2023/04/17	1.4	33.45	0	0.00	33.45	1.4	14,151	0.01%
2023/04/14	0	0.00	1	33.35	33.45	-1	14,201	-0.01%
2023/04/13	0	0.00	18	33.27	33.30	-18	14,120	-0.13%
2023/04/12	2	33.13	0	0.00	33.15	2	14,095	0.01%
2023/04/11	1	33.05	0.1	33.10	33.15	0.9	14,175	0.01%
2023/04/10	1	32.95	0	0.00	33.00	1	14,129	0.01%
2023/04/07	16.3	32.78	0	0.00	32.80	16.3	14,130	0.12%
2023/04/06	2.1	32.81	0.1	33.05	33.00	1.9	14,133	0.01%
2023/03/31	0	0.00	1	33.05	33.00	-1	14,047	-0.01%
2023/03/30	1	32.70	0	0.00	32.70	1	13,920	0.01%
2023/03/29	2.1	32.75	0	0.00	32.80	2.1	13,958	0.01%
2023/03/28	1	32.80	2	33.15	32.85	-1	14,078	-0.01%
2023/03/24	0	0.00	1	33.05	33.10	-1	14,325	-0.01%
2023/03/23	0	0.00	7.7	33.08	33.15	-7.7	14,387	-0.05%
2023/03/21	1	32.15	0	0.00	32.20	1	14,762	0.01%
2023/03/20	2	32.00	0	0.00	32.00	2	14,798	0.01%
2023/03/17	2	31.85	28	31.92	31.75	-26	14,817	-0.18%
2023/03/16	2.1	31.61	6	31.55	31.65	-3.9	14,785	-0.03%
2023/03/15	2	32.05	0	0.00	32.00	2	14,750	0.01%
2023/03/14	0.1	32.22	0	0.00	32.10	0.1	14,753	0.00%
2023/03/13	1	32.50	0	0.00	32.55	1	14,625	0.01%
2023/03/10	4.8	32.66	0.1	32.75	32.65	4.7	14,645	0.03%
2023/03/09	7.1	32.99	0	0.00	32.95	7.1	14,749	0.05%
2023/03/08	0	33.48	0.2	33.50	33.30	-0.2	15,331	0.00%
2023/03/07	10	33.00	0	0.00	33.15	10	15,349	0.07%
2023/03/06	3.1	32.80	0.2	33.10	32.95	2.9	15,488	0.02%
2023/03/03	5	32.87	0.1	32.95	32.80	5	15,532	0.03%
2023/03/02	2	32.90	2	33.00	32.95	0	15,707	0.00%
2023/03/01	2.1	32.62	0	0.00	33.70	2.1	15,720	0.01%
2023/02/24	6	33.28	0	0.00	33.30	6	15,527	0.04%
2023/02/21	2	33.65	0	0.00	33.65	2	15,604	0.01%
2023/02/20	0	0.00	6.8	33.64	34.05	-6.8	15,875	-0.04%
2023/02/17	0	0.00	1	33.45	33.50	-1	16,016	-0.01%
2023/02/16	2	33.50	2.8	33.66	33.40	-0.8	16,297	-0.01%
2023/02/15	0.1	33.40	6	33.33	33.40	-5.9	16,273	-0.04%
2023/02/14	0	0.00	3	33.48	33.55	-3	16,268	-0.02%
2023/02/13	101.1	32.78	0	0.00	33.30	101.1	16,281	0.62%	大買/鉅額交易
2023/02/10	7	32.50	4.2	32.53	32.60	2.8	16,211	0.02%
2023/02/09	1.3	32.11	0	0.00	32.10	1.3	16,282	0.01%
2023/02/08	2	32.10	0	0.00	32.15	2	16,434	0.01%
2023/02/07	0.2	32.35	0.1	32.33	32.25	0.1	16,442	0.00%
2023/02/06	0	0.00	1	32.35	32.10	-1	16,602	-0.01%
2023/02/03	0.9	32.60	0	0.00	32.45	0.9	16,761	0.01%
2023/02/02	1	32.30	0	0.00	32.85	1	16,812	0.01%
2023/02/01	1.1	32.35	5	32.25	32.60	-3.9	16,658	-0.02%
2023/01/31	1.3	32.08	1	32.35	31.95	0.3	16,717	0.00%
2023/01/30	0	0.00	1	33.29	32.60	-1	16,634	-0.01%
2023/01/17	1.8	31.92	0.4	32.07	32.00	1.4	16,306	0.01%
2023/01/16	1.5	31.97	0.1	31.91	32.00	1.4	16,381	0.01%
2023/01/13	1	31.60	1.1	31.66	31.65	-0.1	16,508	0.00%
2023/01/12	0	31.55	1	31.50	31.45	-1	16,953	-0.01%
2023/01/11	0	31.60	0	0.00	31.45	0	17,110	0.00%
2023/01/10	88.1	31.63	0.1	31.70	31.75	88	17,218	0.51%
2023/01/09	0	0.00	12.2	31.63	31.70	-12.2	17,325	-0.07%
2023/01/06	8.1	31.02	1.2	31.05	30.95	6.8	17,451	0.04%
2023/01/05	0	0.00	6.2	30.90	31.10	-6.2	17,784	-0.03%
2023/01/04	0.2	30.45	0	0.00	30.40	0.2	17,687	0.00%
2023/01/03	101.1	30.10	0	0.00	30.50	101.1	17,997	0.56%	大買/鉅額交易
2022/12/29	110.1	30.29	0	0.00	30.25	110.1	18,080	0.61%	大買/鉅額交易
2022/12/28	101.1	30.50	0	0.00	30.50	101.1	18,140	0.56%	大買/鉅額交易
2022/12/23	100	30.50	0	0.00	30.55	100	19,127	0.52%
2022/12/21	0	30.65	0	0.00	30.50	0	20,038	0.00%
2022/12/20	2.1	30.58	0	0.00	30.65	2.1	20,406	0.01%
2022/12/19	4.3	30.57	0	0.00	30.65	4.3	20,429	0.02%
2022/12/16	0.1	30.95	0	0.00	30.80	0.1	20,388	0.00%
2022/12/15	0.1	31.11	0	0.00	31.15	0.1	20,411	0.00%
2022/12/13	3.2	30.74	1.3	30.82	30.80	1.9	20,352	0.01%
2022/12/12	100	30.95	0	0.00	31.15	100	20,133	0.50%
2022/12/08	2.1	30.76	0	0.00	31.10	2.1	20,527	0.01%
2022/12/07	0	0.00	0.2	31.15	30.95	-0.2	20,524	0.00%
2022/12/06	1	31.05	5.1	31.00	30.95	-4.1	20,487	-0.02%
2022/12/05	2	31.10	0	0.00	31.05	2	20,419	0.01%
2022/12/02	7.2	31.15	2	31.20	31.10	5.2	20,398	0.03%
2022/12/01	10.3	31.76	0	0.00	31.55	10.3	20,356	0.05%
2022/11/30	0.2	31.47	1	31.80	32.00	-0.8	20,110	0.00%
2022/11/29	2	31.30	5	31.40	31.50	-3	19,455	-0.02%
2022/11/28	6.2	30.74	0	0.00	30.95	6.2	19,341	0.03%
2022/11/25	1.1	31.32	0	0.00	31.35	1.1	19,307	0.01%
2022/11/24	0	0.00	13	31.38	31.65	-13	19,324	-0.07%
2022/11/23	1.3	31.03	1	31.25	31.10	0.3	19,207	0.00%
2022/11/22	1	30.85	2	30.83	30.90	-1	19,133	-0.01%
2022/11/21	1	30.30	3	30.33	30.55	-2	19,065	-0.01%
2022/11/18	11.1	30.18	0	0.00	30.20	11.1	19,009	0.06%
2022/11/17	0.3	30.67	0	0.00	30.85	0.3	18,811	0.00%
2022/11/16	2.2	30.92	2	30.85	30.85	0.2	18,830	0.00%
2022/11/15	3	30.95	3	31.05	31.15	0	18,676	0.00%
2022/11/14	0	0.00	9	30.98	31.30	-9	18,526	-0.05%
2022/11/11	44.4	30.83	42	30.66	30.85	2.4	18,307	0.01%
2022/11/10	5.2	30.07	3	30.05	30.00	2.2	18,057	0.01%
2022/11/09	3.5	30.48	3	30.45	30.50	0.5	18,077	0.00%
2022/11/08	6.8	30.18	2	30.30	30.40	4.8	18,099	0.03%
2022/11/07	5	29.96	5	29.70	30.20	0	18,153	0.00%
2022/11/04	4.1	29.23	1	29.55	29.55	3.1	18,558	0.02%
2022/11/03	10.8	29.22	0.6	29.30	29.10	10.2	19,100	0.05%
2022/11/02	5.1	29.50	1	29.30	29.35	4.1	19,330	0.02%
2022/11/01	7.1	29.73	0	0.00	29.75	7.1	19,212	0.04%
2022/10/31	2	30.10	0	0.00	29.90	2	19,108	0.01%
2022/10/28	3	29.78	1	29.95	29.80	2	19,148	0.01%
2022/10/27	8.4	29.90	0	0.00	29.70	8.4	19,203	0.04%
2022/10/26	1	30.25	0	0.00	30.15	1	19,123	0.01%
2022/10/25	4	29.82	0	29.95	29.95	4	18,971	0.02%
2022/10/24	2.2	29.64	0	0.00	29.60	2.2	18,984	0.01%
2022/10/21	2.7	29.46	2	29.70	29.70	0.7	18,949	0.00%
2022/10/20	13.1	28.71	3.2	28.87	29.20	9.9	18,830	0.05%
2022/10/19	7.4	29.24	0.2	29.15	29.00	7.2	18,464	0.04%
2022/10/18	2	29.50	3	29.50	29.70	-1	18,376	-0.01%
2022/10/17	6.2	29.02	1	29.25	29.25	5.2	18,298	0.03%
2022/10/14	25.3	29.68	5	29.50	29.40	20.3	18,135	0.11%
2022/10/13	10.3	29.79	9	29.68	29.75	1.3	17,917	0.01%
2022/10/12	1	30.00	4	30.10	30.25	-3	17,555	-0.02%
2022/10/11	4.5	30.19	10	30.15	30.05	-5.5	17,569	-0.03%
2022/10/07	5.1	30.97	2	30.93	31.00	3.1	17,288	0.02%
2022/10/06	3	31.10	3	31.25	31.35	0	17,249	0.00%
2022/10/05	1	31.00	0	0.00	30.85	1	17,419	0.01%
2022/10/04	3	30.67	7	30.83	30.70	-4	17,385	-0.02%
2022/10/03	15.4	30.65	0.2	30.80	30.65	15.2	17,214	0.09%
2022/09/30	24.2	31.35	13.1	31.30	31.15	11.1	16,923	0.07%
2022/09/29	4.3	31.63	6.3	31.39	31.80	-2	16,572	-0.01%
2022/09/28	33.6	31.91	24	31.50	31.95	9.6	16,247	0.06%
2022/09/27	50.3	32.52	38	32.74	32.45	12.3	15,819	0.08%
2022/09/26	2.2	33.42	4	33.30	33.35	-1.8	15,591	-0.01%
2022/09/23	1.1	33.86	1	33.90	33.90	0.1	15,564	0.00%
2022/09/22	17.3	33.73	1	33.75	33.65	16.3	15,719	0.10%
2022/09/21	5.2	34.30	0	0.00	34.25	5.2	15,675	0.03%
2022/09/19	6	34.49	0	0.00	34.45	6	15,640	0.04%
2022/09/16	6.5	34.44	2.4	34.45	34.50	4	15,802	0.03%
2022/09/15	3.2	34.58	0	0.00	34.55	3.2	15,945	0.02%
2022/09/14	7.2	34.80	0	0.00	34.75	7.2	16,493	0.04%
2022/09/13	1.1	35.02	0	0.00	35.05	1.1	17,128	0.01%
2022/09/08	3.1	34.92	0	0.00	35.00	3.1	18,634	0.02%
2022/09/07	2.1	34.91	0	0.00	34.95	2.1	18,810	0.01%
2022/09/05	12.2	34.93	0	0.00	35.30	12.2	19,127	0.06%
2022/09/02	13.1	35.09	0	0.00	35.00	13.1	19,485	0.07%
2022/09/01	8.2	35.18	1	35.25	35.15	7.2	19,537	0.04%
2022/08/31	1	35.45	0	35.70	35.90	1	19,580	0.00%
2022/08/30	0.2	35.48	5	35.35	35.45	-4.8	19,466	-0.02%
2022/08/29	7	35.41	2	35.30	35.50	5	19,511	0.03%
2022/08/26	0	0.00	25	35.91	35.85	-25	19,708	-0.13%
2022/08/25	5.1	35.30	1	35.50	35.55	4.1	19,814	0.02%
2022/08/24	0.2	35.25	1	35.25	35.10	-0.9	19,915	0.00%
2022/08/23	5	35.29	0	0.00	35.20	5	20,507	0.02%
2022/08/22	11	35.53	8	35.85	35.80	3	20,648	0.01%
2022/08/19	32	35.85	0	0.00	35.80	32	20,714	0.15%
2022/08/18	172	35.93	2	36.03	36.05	170	20,785	0.82%	大買/鉅額交易
2022/08/17	35.2	35.67	0	0.00	35.75	35.2	20,909	0.17%
2022/08/16	31	35.80	0	0.00	35.80	31	20,895	0.15%
2022/08/15	23.8	35.65	0	0.00	35.60	23.8	21,009	0.11%
2022/08/12	7.1	35.69	0	0.00	35.70	7.1	21,088	0.03%
2022/08/11	18.7	35.76	20	35.69	35.80	-1.3	21,153	-0.01%
2022/08/10	77.1	37.07	16	37.22	37.20	61.1	20,871	0.29%
2022/08/09	100	36.64	6	36.58	36.90	94	20,432	0.46%
2022/08/05	10	35.85	10	36.00	35.85	0	20,596	0.00%
2022/08/04	3	35.70	5	35.75	35.65	-2	20,844	-0.01%
2022/08/03	0	35.60	1	35.55	35.60	-1	20,975	0.00%
2022/08/02	18	35.21	5	35.58	35.70	13	21,221	0.06%
2022/08/01	3.1	35.47	4	35.50	35.55	-1	21,482	0.00%
2022/07/29	7.2	35.64	1	35.45	35.40	6.2	21,867	0.03%
2022/07/28	0	0.00	3	35.25	35.60	-3	22,055	-0.01%
2022/07/27	1	35.00	10	35.03	35.15	-9	22,041	-0.04%
2022/07/26	6	34.60	1	34.65	34.60	5	22,016	0.02%
2022/07/25	4	34.60	0	0.00	34.45	4	22,072	0.02%
2022/07/22	6	34.41	13	34.84	34.90	-7	22,258	-0.03%
2022/07/21	0	0.00	1	34.45	34.45	-1	22,434	0.00%
2022/07/20	3	34.38	6	34.58	34.15	-3	22,622	-0.01%
2022/07/19	1	34.20	1	34.30	34.15	0	22,813	0.00%
2022/07/18	5	34.03	3	34.13	34.15	2	23,120	0.01%
2022/07/15	13	34.04	2	34.00	33.90	11	23,350	0.05%
2022/07/14	2.1	34.85	5	34.78	34.55	-2.9	23,643	-0.01%
2022/07/13	7.1	34.80	12	34.88	34.85	-4.9	23,883	-0.02%
2022/07/12	19.5	33.53	3	33.65	33.45	16.5	24,119	0.07%
2022/07/11	18	34.46	0	0.00	34.30	18	24,310	0.07%
2022/07/08	1.1	35.25	0	0.00	35.05	1.1	24,688	0.00%
2022/07/06	8	35.30	0.2	35.35	35.20	7.8	24,949	0.03%
2022/07/05	2	35.55	14	35.96	35.55	-12	25,090	-0.05%
2022/07/04	11	35.83	17	35.57	35.75	-6	25,235	-0.02%
2022/07/01	0.1	35.50	0.2	35.40	35.25	-0.2	25,807	0.00%
2022/06/30	7	35.30	0	0.00	35.30	7	25,991	0.03%
2022/06/29	5	35.84	1	35.70	35.70	4	26,007	0.02%
2022/06/28	0	0.00	4	36.35	36.35	-4	26,076	-0.02%
2022/06/27	1.1	36.21	20	36.50	36.20	-18.9	26,224	-0.07%
2022/06/24	1	36.20	6.1	36.30	36.15	-5.1	26,116	-0.02%
2022/06/23	8	35.68	9	35.94	35.35	-1	26,141	0.00%
2022/06/22	10.2	35.29	3	35.82	35.40	7.2	25,980	0.03%
2022/06/21	0	0.00	1.1	35.81	35.60	-1.1	25,464	0.00%
2022/06/20	6	34.83	7	35.53	34.60	-1	25,138	0.00%
2022/06/17	15	35.34	4	35.35	35.30	11	24,571	0.04%
2022/06/16	1	36.25	0	0.00	36.15	1	23,715	0.00%
2022/06/15	9.1	36.21	2	36.15	36.20	7.1	23,985	0.03%
2022/06/14	1	36.20	3	36.43	36.90	-2	24,039	-0.01%
2022/06/13	22.2	35.96	31	36.08	36.50	-8.8	24,410	-0.04%
2022/06/10	1	36.80	20	37.05	37.10	-19	24,131	-0.08%
2022/06/09	14	37.19	0	37.35	37.15	14	24,116	0.06%
2022/06/08	2.1	37.60	5	37.69	37.70	-3	23,909	-0.01%
2022/06/07	1	37.65	0	0.00	37.70	1	24,006	0.00%
2022/06/06	2	37.18	0	37.30	37.80	2	23,969	0.01%
2022/06/02	1	38.00	1	37.95	37.90	0	24,002	0.00%
2022/06/01	1	38.22	166	38.41	38.20	-165	24,290	-0.68%	大賣/鉅額交易
2022/05/31	9.1	37.95	0	0.00	38.75	9.1	24,270	0.04%
2022/05/30	1.7	38.13	0	0.00	38.45	1.7	23,672	0.01%
2022/05/27	1.2	37.97	5	37.90	37.95	-3.8	23,513	-0.02%
2022/05/26	4	37.33	0	0.00	37.30	4	23,592	0.02%
2022/05/25	1.2	37.40	1.2	37.25	37.60	0	23,940	0.00%
2022/05/24	71.6	37.73	66	37.20	37.20	5.6	24,068	0.02%
2022/05/23	8	37.06	0	0.00	37.20	8	24,135	0.03%
2022/05/20	1	36.95	10	37.10	37.10	-9	24,334	-0.04%
2022/05/19	8	36.58	0	0.00	36.60	8	24,357	0.03%
2022/05/18	2	36.65	0	0.00	37.50	2	24,200	0.01%
2022/05/17	8	36.49	5	36.51	36.45	3	24,032	0.01%
2022/05/16	11.2	36.41	10.2	36.71	36.90	1	23,972	0.00%
2022/05/13	1	36.55	3	36.82	36.95	-2	23,752	-0.01%
2022/05/12	16.3	37.26	20	37.19	37.00	-3.8	23,630	-0.02%
2022/05/11	4.1	38.25	4	38.20	38.35	0.1	23,358	0.00%
2022/05/10	3	38.30	1.4	38.31	38.20	1.7	23,272	0.01%
2022/05/09	11.1	38.22	40.2	38.10	38.00	-29.2	23,158	-0.13%
2022/05/06	19.1	38.92	16	39.23	39.35	3.1	23,304	0.01%
2022/05/05	24.5	40.13	24	39.90	39.85	0.5	23,268	0.00%
2022/05/04	1	40.90	0	0.00	40.85	1	22,935	0.00%
2022/05/03	6	40.89	13.5	41.04	40.85	-7.5	23,115	-0.03%
2022/04/29	2	41.50	1	41.25	41.60	1	23,151	0.00%
2022/04/28	5	40.90	5	41.20	41.00	0	23,189	0.00%
2022/04/27	0.2	41.85	11	41.56	41.60	-10.9	22,990	-0.05%
2022/04/26	2	41.78	4.1	41.89	41.95	-2.1	22,892	-0.01%
2022/04/25	9	41.59	2	41.75	41.55	7	22,814	0.03%
2022/04/22	5	41.14	11	41.36	41.55	-6	22,680	-0.03%
2022/04/21	53.1	40.83	11.1	40.84	41.00	42	22,660	0.19%
2022/04/20	47.1	41.22	1	41.25	41.75	46.1	22,756	0.20%
2022/04/19	93	41.77	5	41.85	41.50	88	22,593	0.39%
2022/04/18	22.2	41.56	93	41.96	41.90	-70.8	22,623	-0.31%
2022/04/15	1.2	42.89	129	42.62	42.85	-127.8	22,231	-0.57%	大賣/鉅額交易
2022/04/14	34	43.85	33	43.22	43.10	1	22,188	0.00%
2022/04/13	1.5	44.83	41	44.84	44.95	-39.5	21,917	-0.18%
2022/04/12	2	44.44	0.1	44.45	44.45	1.9	21,815	0.01%
2022/04/11	1	44.85	1.1	44.55	44.65	0	21,804	0.00%
2022/04/08	2.1	43.93	0.1	44.30	44.35	2	21,693	0.01%
2022/04/07	1.1	44.95	61.1	44.82	44.10	-60	21,521	-0.28%
2022/04/06	1	43.35	35	43.54	44.05	-34	20,847	-0.16%
2022/04/01	5.1	43.00	0	0.00	43.10	5.1	20,525	0.02%
2022/03/31	0.2	42.79	9	42.61	42.90	-8.8	20,361	-0.04%
2022/03/30	20	42.10	6	42.28	42.25	14	20,140	0.07%
2022/03/29	20	42.05	0	42.25	42.00	20	20,062	0.10%
2022/03/28	3	41.75	11	42.45	42.40	-8	20,106	-0.04%
2022/03/25	30.1	41.95	311.3	41.96	42.20	-281.2	20,005	-1.41%	大賣/鉅額交易
2022/03/24	23.1	42.35	10	42.21	42.25	13	19,863	0.07%
2022/03/23	26	42.20	20.3	42.02	42.35	5.8	20,104	0.03%
2022/03/22	35	40.95	450	40.95	41.15	-415	19,934	-2.08%	大賣/鉅額交易
2022/03/21	24	40.55	3	40.53	40.60	21	19,757	0.11%
2022/03/18	30.2	40.44	12.8	40.52	40.45	17.4	19,688	0.09%
2022/03/17	1	39.90	26.1	40.02	40.05	-25.1	19,291	-0.13%
2022/03/16	2	38.90	35.4	38.99	39.50	-33.4	19,042	-0.18%
2022/03/15	0	0.00	4.5	38.55	38.60	-4.5	18,592	-0.02%
2022/03/14	0	0.00	17	38.31	38.50	-17	18,718	-0.09%
2022/03/11	0	0.00	1.4	37.98	37.95	-1.4	18,809	-0.01%
2022/03/10	4	37.75	5	38.05	38.25	-1	18,971	-0.01%
2022/03/08	22	37.30	0	0.00	37.35	22	18,855	0.12%
2022/03/07	29.1	37.40	11	37.37	37.65	18.1	18,541	0.10%
2022/03/04	122.1	37.84	3	37.90	38.00	119.1	18,838	0.63%	大買/鉅額交易
2022/03/03	1.1	37.96	0	0.00	38.10	1.1	18,849	0.01%
2022/03/02	1	38.15	0	0.00	38.10	1	19,001	0.01%
2022/03/01	0	0.00	2	38.08	38.20	-2	18,897	-0.01%
2022/02/25	12	37.54	3	37.52	37.60	9	18,700	0.05%
2022/02/24	13	37.60	0	0.00	37.70	13	18,282	0.07%
2022/02/23	52	37.61	0	0.00	38.05	52	18,069	0.29%
2022/02/22	121.1	37.39	17	37.49	37.60	104.1	17,974	0.58%	大買/鉅額交易
2022/02/21	24.1	37.87	7	37.85	38.00	17.1	17,683	0.10%
2022/02/18	4	38.20	0	0.00	38.10	4	17,511	0.02%
2022/02/17	3	38.13	0.2	38.35	38.40	2.8	17,574	0.02%
2022/02/16	13.2	38.25	7	38.31	38.20	6.2	17,532	0.04%
2022/02/15	1	38.15	6	38.13	38.10	-5	17,393	-0.03%
2022/02/14	9	38.19	2.3	38.21	38.45	6.8	17,356	0.04%
2022/02/11	16.1	38.66	5	38.45	38.80	11.1	17,366	0.06%
2022/02/10	27.1	38.34	9.1	38.30	38.70	17.9	17,302	0.10%
2022/02/09	6	38.79	1.4	38.82	38.80	4.6	17,119	0.03%
2022/02/08	6	38.64	12	38.65	38.95	-6	16,979	-0.04%
2022/02/07	0	0.00	7	37.35	38.00	-7	16,457	-0.04%
2022/01/26	2	36.98	0	0.00	36.95	2	16,120	0.01%
2022/01/25	17.1	36.41	5	36.31	36.90	12.1	16,116	0.08%
2022/01/24	19	36.61	6	36.57	36.90	13	15,849	0.08%
2022/01/21	9	36.52	2.6	36.56	36.85	6.4	15,865	0.04%
2022/01/20	1.1	36.86	0.4	37.00	36.95	0.7	15,661	0.00%
2022/01/19	9.2	36.92	2	37.00	37.00	7.2	15,589	0.05%
2022/01/18	5	36.95	16	37.09	37.25	-11	15,666	-0.07%
2022/01/17	14	36.95	2	36.95	37.05	12	15,532	0.08%
2022/01/14	12.1	37.48	100.1	37.25	37.45	-88	15,445	-0.57%
2022/01/13	33	37.58	8	37.66	37.85	25	15,365	0.16%
2022/01/12	12.2	36.86	13	36.95	37.00	-0.8	14,982	-0.01%
2022/01/11	1	36.65	17	36.69	37.00	-16	14,812	-0.11%
2022/01/10	74	35.96	0	0.00	36.15	74	14,715	0.50%
2022/01/07	2	36.30	1	36.40	36.20	1	14,676	0.01%
2022/01/06	1	35.40	10	35.96	36.00	-9	14,480	-0.06%
2022/01/05	4.2	35.39	1	35.35	35.55	3.2	14,401	0.02%
2022/01/04	1	35.25	1.7	35.38	35.55	-0.7	14,513	0.00%
2022/01/03	63	35.28	0	0.00	35.35	63	14,429	0.44%
2021/12/30	2	35.58	0	0.00	35.55	2	14,371	0.01%
2021/12/29	0.1	35.65	1.1	35.60	35.60	-1	14,475	-0.01%
2021/12/28	55	35.45	0	0.00	35.60	55	14,534	0.38%
2021/12/27	55	35.35	3	35.50	35.60	52	14,543	0.36%
2021/12/24	61	35.40	13	35.42	35.50	48	14,759	0.33%
2021/12/23	24	35.50	3	35.45	35.50	21	14,804	0.14%
2021/12/22	3	35.67	1.1	35.71	35.65	1.9	14,903	0.01%
2021/12/21	15	35.82	0	0.00	35.75	15	14,792	0.10%
2021/12/20	13	35.68	5	35.75	36.00	8	14,718	0.05%
2021/12/17	0	0.00	1	35.90	35.90	-1	14,516	-0.01%
2021/12/16	0	0.00	21	35.44	35.60	-21	14,226	-0.15%
2021/12/15	0	35.35	0	0.00	35.20	0	14,286	0.00%
2021/12/14	1.5	35.18	1	35.15	35.40	0.5	14,568	0.00%
2021/12/13	27	35.61	1	35.75	35.50	26	14,534	0.18%
2021/12/10	0	0.00	104	35.44	35.65	-104	14,470	-0.72%	大賣/鉅額交易
2021/12/09	10	35.18	1	35.30	35.30	9	14,411	0.06%
2021/12/08	21	35.14	17	35.13	35.20	4	14,402	0.03%
2021/12/07	20.4	34.50	43	34.70	35.10	-22.7	14,249	-0.16%
2021/12/06	0	0.00	6	34.43	34.60	-6	14,035	-0.04%
2021/12/03	0	0.00	10	34.20	34.15	-10	13,963	-0.07%
2021/12/01	0	0.00	22	33.78	34.15	-22	13,857	-0.16%
2021/11/30	12.1	33.71	2	34.00	34.20	10.1	14,025	0.07%
2021/11/29	5	33.84	0	0.00	33.90	5	13,373	0.04%
2021/11/26	15	33.97	0	0.00	33.90	15	13,316	0.11%
2021/11/24	0	0.00	11.5	34.15	34.35	-11.5	13,445	-0.09%
2021/11/23	0	0.00	1	34.05	34.10	-1	13,526	-0.01%
2021/11/22	15.1	34.18	41.1	34.25	34.15	-26	13,527	-0.19%
2021/11/19	22	34.62	2	34.40	34.65	20	13,484	0.15%
2021/11/18	0	0.00	6	34.59	34.70	-6	13,414	-0.04%
2021/11/17	2	34.20	0	0.00	34.20	2	13,571	0.01%
2021/11/16	157	34.05	3	34.08	34.20	154	13,654	1.13%	大買/鉅額交易
2021/11/15	0	0.00	2	33.93	33.95	-2	13,736	-0.01%
2021/11/12	3.1	33.80	0.3	33.85	33.90	2.8	13,847	0.02%
2021/11/11	10	33.83	0	0.00	33.80	10	14,108	0.07%
2021/11/10	0	0.00	10	33.90	34.00	-10	14,362	-0.07%
2021/11/09	11	33.50	0.8	33.70	33.70	10.2	14,379	0.07%
2021/11/05	1	33.40	3	33.57	33.70	-2	16,463	-0.01%
2021/11/03	1	33.20	0	0.00	33.40	1	16,839	0.01%
2021/11/02	0.9	33.35	1	33.30	33.30	-0.1	17,037	0.00%
2021/11/01	0.1	33.35	0	0.00	33.30	0.1	17,036	0.00%
2021/10/29	0	0.00	3	33.30	33.40	-3	17,140	-0.02%
2021/10/28	0	0.00	11	33.30	33.40	-11	17,210	-0.06%
2021/10/27	0	0.00	110	33.30	33.35	-110	17,331	-0.63%	大賣/鉅額交易
2021/10/26	0	0.00	44	33.41	33.45	-44	17,520	-0.25%
2021/10/25	0	0.00	1	33.05	33.10	-1	17,345	-0.01%
2021/10/22	0	0.00	12.3	33.05	33.05	-12.3	17,462	-0.07%
2021/10/21	0	0.00	12.2	32.95	32.95	-12.2	17,366	-0.07%
2021/10/19	10	32.80	3	32.82	32.75	7	17,208	0.04%
2021/10/18	0	0.00	9.1	32.71	32.95	-9.1	17,240	-0.05%
2021/10/15	50	32.30	10	32.40	32.50	40	17,178	0.23%
2021/10/14	100	32.33	0	0.00	32.30	100	17,136	0.58%
2021/10/13	50	32.30	1	32.45	32.50	49	17,222	0.28%
2021/10/12	12	31.95	1.1	32.46	32.45	10.9	17,261	0.06%
2021/10/08	0.1	32.35	5	32.35	32.25	-4.9	17,140	-0.03%
2021/10/07	0	0.00	7	32.41	32.40	-7	17,250	-0.04%
2021/10/06	9	31.96	2	32.10	32.25	7	17,271	0.04%
2021/10/05	4	32.00	0	0.00	32.05	4	17,257	0.02%
2021/10/04	2	32.08	0	0.00	32.10	2	17,264	0.01%
2021/10/01	48.2	31.89	0	0.00	32.05	48.2	17,277	0.28%
2021/09/30	100	32.08	0	0.00	32.05	100	17,102	0.58%
2021/09/29	31.1	32.03	0.3	32.25	32.05	30.9	17,088	0.18%
2021/09/27	0	32.50	0	0.00	32.35	0	16,971	0.00%
2021/09/24	0.3	32.50	0	0.00	32.40	0.3	17,017	0.00%
2021/09/23	10	32.24	2	32.25	32.40	8	17,042	0.05%
2021/09/22	13.2	31.93	0	0.00	32.10	13.2	17,109	0.08%
2021/09/17	3	32.20	0	0.00	32.15	3	16,856	0.02%
2021/09/16	1	32.50	3	32.43	32.35	-2	16,641	-0.01%
2021/09/15	0.1	32.50	0	0.00	32.35	0.1	16,725	0.00%
2021/09/14	4	32.38	7	32.47	32.50	-3	16,823	-0.02%
2021/09/13	10.2	32.23	0	0.00	32.30	10.2	16,868	0.06%
2021/09/10	2	32.30	5	32.30	32.45	-3	17,008	-0.02%
2021/09/09	3	32.30	0	0.00	32.30	3	17,295	0.02%
2021/09/08	7.1	32.27	0	0.00	32.50	7.1	17,339	0.04%
2021/09/07	0	32.50	0	0.00	32.45	0	17,478	0.00%
2021/09/06	1	32.55	0	0.00	32.50	1	17,514	0.01%
2021/09/03	1	32.40	21	32.47	32.55	-20	17,499	-0.11%
2021/09/02	0	32.35	3	32.08	32.10	-3	17,474	-0.02%
2021/09/01	0	0.00	30	32.57	32.55	-30	17,573	-0.17%
2021/08/31	2.2	32.28	5.2	32.26	32.80	-3	17,556	-0.02%
2021/08/30	37	32.00	7	32.37	32.45	30	17,459	0.17%
2021/08/27	8.4	31.79	60.8	31.94	32.00	-52.4	17,403	-0.30%
2021/08/26	0.8	31.45	0	0.00	31.45	0.8	17,412	0.00%
2021/08/25	6.1	31.31	0	0.00	31.45	6.1	17,546	0.03%
2021/08/24	4	31.21	0.1	31.30	31.35	3.9	17,544	0.02%
2021/08/23	24	31.21	0	0.00	31.05	24	17,640	0.14%
2021/08/20	6	31.11	7	31.46	31.45	-1	17,588	-0.01%
2021/08/19	16.1	31.36	1	31.30	31.30	15.1	18,782	0.08%
2021/08/18	21	31.45	1	31.35	31.45	20	18,614	0.11%
2021/08/17	10	31.05	3	31.32	31.45	7	18,568	0.04%
2021/08/16	126.1	30.94	17	30.90	31.05	109.1	18,418	0.59%	大買/鉅額交易
2021/08/13	21.2	31.01	24	30.83	31.05	-2.8	18,336	-0.02%
2021/08/12	91.6	30.76	0	0.00	30.70	91.6	18,211	0.50%
2021/08/11	17	33.04	43	33.06	33.05	-26	16,812	-0.15%
2021/08/10	4	33.11	9	33.05	33.05	-5	16,424	-0.03%
2021/08/09	32	33.06	2	33.20	33.20	30	16,576	0.18%
2021/08/06	0.3	33.20	32	33.21	33.20	-31.8	16,638	-0.19%
2021/08/04	0	0.00	3.1	33.08	33.15	-3.1	17,814	-0.02%
2021/08/03	0	0.00	2	33.03	33.10	-2	18,045	-0.01%
2021/08/02	15	33.00	0	0.00	33.00	15	18,285	0.08%
2021/07/30	1.1	33.00	7	33.04	33.10	-5.9	18,291	-0.03%
2021/07/29	1	33.05	0	0.00	33.10	1	18,240	0.01%
2021/07/28	0	0.00	2	33.00	33.00	-2	18,372	-0.01%
2021/07/27	2	32.95	41	33.00	33.05	-39	18,538	-0.21%
2021/07/26	5	32.97	2.6	33.01	33.00	2.4	18,744	0.01%
2021/07/23	0	0.00	1	33.10	33.10	-1	18,947	-0.01%
2021/07/22	8.1	33.00	4	32.98	33.05	4.1	19,057	0.02%
2021/07/21	32	32.85	0	0.00	32.90	32	19,085	0.17%
2021/07/20	5	32.86	0	0.00	32.80	5	19,171	0.03%
2021/07/19	1	32.95	2	33.00	33.10	-1	19,220	-0.01%
2021/07/16	0	0.00	21.7	32.91	33.00	-21.7	19,269	-0.11%
2021/07/14	3	32.78	0	0.00	32.95	3	19,311	0.02%
2021/07/13	0	0.00	3	32.90	32.95	-3	19,513	-0.02%
2021/07/12	13	32.84	10	32.90	32.80	3	19,630	0.02%
2021/07/09	5.6	32.60	0	0.00	32.90	5.6	19,566	0.03%
2021/07/08	1.4	32.80	0	0.00	32.80	1.4	19,595	0.01%
2021/07/07	2	32.75	0	0.00	32.80	2	19,619	0.01%
2021/07/06	8	32.77	12	32.76	32.85	-4	19,628	-0.02%
2021/07/05	5	32.65	20	32.60	32.75	-15	19,692	-0.08%
2021/07/02	8	32.60	0.4	32.65	32.55	7.6	19,697	0.04%
2021/07/01	6.1	32.64	0	0.00	32.65	6.1	19,794	0.03%
2021/06/30	2	32.60	2	32.85	32.85	0	19,828	0.00%
2021/06/29	9	32.59	0	0.00	32.55	9	19,923	0.05%
2021/06/28	7	32.74	1	32.75	32.75	6	19,955	0.03%
2021/06/25	5	32.90	0	0.00	32.90	5	20,020	0.02%
2021/06/24	0.2	32.75	0	0.00	32.60	0.2	20,068	0.00%
2021/06/23	13	32.56	0	0.00	32.75	13	20,104	0.06%
2021/06/22	11.5	32.51	3	32.50	32.50	8.5	20,037	0.04%
2021/06/21	5	32.55	0	0.00	32.50	5	20,002	0.03%
2021/06/18	7	32.77	2	32.85	32.75	5	19,936	0.03%
2021/06/17	0	0.00	1.4	32.81	32.90	-1.4	19,727	-0.01%
2021/06/11	1	32.85	5	32.90	32.90	-4	20,597	-0.02%
2021/06/10	1.2	32.91	0	0.00	33.10	1.2	20,815	0.01%
2021/06/09	10	32.81	1.1	32.90	32.95	8.9	20,929	0.04%
2021/06/07	0.1	33.00	2	33.05	33.10	-1.9	21,359	-0.01%
2021/06/04	0.1	32.95	1	32.95	33.00	-1	21,510	0.00%
2021/06/02	0	0.00	22	33.01	33.15	-22	22,516	-0.10%
2021/06/01	1.2	33.00	0	0.00	33.00	1.2	22,540	0.01%
2021/05/31	6.2	33.06	1	33.10	33.10	5.2	22,750	0.02%
2021/05/28	15.8	32.99	27	33.01	33.10	-11.2	22,825	-0.05%
2021/05/27	2	32.68	76	32.82	33.20	-74	22,860	-0.32%
2021/05/26	1	32.75	3	32.75	32.75	-2	22,117	-0.01%
2021/05/25	1	32.70	51	32.80	32.70	-50	22,351	-0.22%
2021/05/24	2	32.55	103	32.53	32.60	-101	22,629	-0.45%	大賣/鉅額交易
2021/05/21	0	0.00	19	32.41	32.50	-19	22,754	-0.08%
2021/05/20	0	0.00	3	32.02	32.10	-3	22,754	-0.01%
2021/05/19	0.1	32.05	8	32.05	32.10	-7.9	22,779	-0.03%
2021/05/18	5	31.89	15	31.64	32.00	-10	22,779	-0.04%
2021/05/17	29	31.13	14	30.91	31.10	15	23,242	0.06%
2021/05/14	11	31.55	0	0.00	31.70	11	23,015	0.05%
2021/05/13	9	31.48	11	31.48	31.40	-2	22,822	-0.01%
2021/05/12	64.1	31.22	3	30.95	31.35	61.1	22,400	0.27%
2021/05/11	8	32.56	10	32.87	32.45	-2	21,610	-0.01%
2021/05/10	9	33.00	42	32.92	33.00	-33	21,379	-0.15%
2021/05/07	5.1	32.45	22	32.36	32.60	-16.9	21,463	-0.08%
2021/05/06	4	32.28	12	32.31	32.35	-8	21,690	-0.04%
2021/05/05	2.5	32.05	2	32.05	32.05	0.5	21,653	0.00%
2021/05/04	7.1	32.43	2	32.15	32.10	5.1	21,666	0.02%
2021/05/03	7	32.56	0	0.00	32.45	7	21,595	0.03%
2021/04/29	2	32.70	19	32.61	32.65	-17	21,595	-0.08%
2021/04/28	20	32.37	22	32.42	32.60	-2	21,534	-0.01%
2021/04/27	13	32.57	3	32.62	32.60	10	21,879	0.05%
2021/04/26	20	32.38	12.4	32.43	32.60	7.7	21,884	0.03%
2021/04/23	1.2	32.29	2	32.25	32.25	-0.8	21,909	0.00%
2021/04/22	52.1	32.25	25.4	32.26	32.35	26.7	22,079	0.12%
2021/04/21	46	32.39	3.3	32.44	32.30	42.7	22,100	0.19%
2021/04/20	5	32.45	32	32.50	32.55	-27	22,124	-0.12%
2021/04/19	1	32.45	3	32.28	32.45	-2	22,066	-0.01%
2021/04/16	6.9	31.99	11	31.99	32.05	-4.1	21,903	-0.02%
2021/04/15	10	31.95	0.4	32.00	31.90	9.6	22,220	0.04%
2021/04/14	2.1	31.80	38	31.91	31.90	-35.9	22,428	-0.16%
2021/04/13	1.1	31.81	3	31.87	31.85	-1.9	22,576	-0.01%
2021/04/12	3	31.50	3	31.68	31.65	0	22,591	0.00%
2021/04/09	7	31.59	1	31.65	31.55	6	22,695	0.03%
2021/04/08	35	31.81	54	31.80	31.75	-19	22,730	-0.08%
2021/04/07	2.3	31.93	0	32.00	32.00	2.3	22,994	0.01%
2021/04/06	0	0.00	1	32.00	32.00	-1	22,931	0.00%
2021/04/01	3	31.85	0.5	31.90	31.90	2.5	22,878	0.01%
2021/03/31	41	31.85	25	31.85	31.90	16	22,720	0.07%
2021/03/30	73	31.80	4	31.80	31.80	69	22,603	0.31%
2021/03/29	3.1	31.65	9.1	31.69	31.80	-6	22,576	-0.03%
2021/03/26	0	0.00	4	31.60	31.60	-4	22,619	-0.02%
2021/03/25	3	31.37	2.1	31.47	31.60	0.9	22,670	0.00%
2021/03/24	0.6	31.35	0	0.00	31.40	0.6	22,776	0.00%
2021/03/23	0	0.00	14	31.30	31.35	-14	22,833	-0.06%
2021/03/22	13	30.91	3	31.10	31.25	10	22,895	0.04%
2021/03/19	2.2	31.14	0	0.00	31.05	2.2	22,830	0.01%
2021/03/18	0.1	31.50	13	31.50	31.40	-13	22,448	-0.06%
2021/03/17	1	31.25	15	31.32	31.45	-14	22,362	-0.06%
2021/03/16	1	31.05	30.1	31.22	31.35	-29.1	22,106	-0.13%
2021/03/15	0.1	31.00	25	31.00	31.00	-25	22,104	-0.11%
2021/03/12	3.1	30.60	6	30.77	30.65	-2.9	22,176	-0.01%
2021/03/11	8.1	30.96	23.4	30.89	30.75	-15.3	22,324	-0.07%
2021/03/10	3.2	30.52	33	30.52	30.60	-29.9	21,966	-0.14%
2021/03/09	52.1	30.49	418	30.42	30.60	-366	21,704	-1.69%	大賣/鉅額交易
2021/03/08	2.1	29.90	202	29.90	29.90	-200	20,961	-0.95%	大賣/鉅額交易
2021/03/05	10	29.56	51	29.55	29.70	-41	20,676	-0.20%
2021/03/04	7.1	29.55	1	29.60	29.60	6.1	21,324	0.03%
2021/03/03	1	29.70	5	29.75	29.75	-4	21,188	-0.02%
2021/03/02	60	29.78	9	29.68	29.65	51	21,078	0.24%
2021/02/26	16	29.38	1	29.25	29.20	15	20,886	0.07%
2021/02/25	7	29.55	172	29.59	29.65	-165	20,367	-0.81%	大賣/鉅額交易
2021/02/24	11	29.45	152	29.50	29.30	-141	20,198	-0.70%	大賣/鉅額交易
2021/02/23	2	29.43	62	29.29	29.55	-60	19,864	-0.30%
2021/02/22	5	29.11	3	29.17	29.10	2	19,714	0.01%
2021/02/19	9.1	29.08	1	29.15	29.15	8.1	19,719	0.04%
2021/02/18	8	29.26	1	29.40	29.25	7	19,756	0.04%
2021/02/17	3	29.35	17	29.45	29.40	-14	19,819	-0.07%
2021/02/05	12.1	28.80	2	28.95	28.80	10.1	19,267	0.05%
2021/02/04	2	28.83	1	28.80	28.80	1	19,237	0.01%
2021/02/03	5	28.69	0	0.00	28.80	5	19,714	0.03%
2021/02/02	2	28.80	0	0.00	28.70	2	19,882	0.01%
2021/02/01	2	28.75	5	28.53	28.65	-3	19,843	-0.02%
2021/01/29	15	28.39	0	0.00	28.15	15	19,797	0.08%
2021/01/28	171.1	28.55	0	0.00	28.55	171.1	19,365	0.88%	大買/鉅額交易
2021/01/27	3	28.70	10	28.75	28.70	-7	19,074	-0.04%
2021/01/26	4	28.74	0	0.00	28.70	4	19,014	0.02%
2021/01/25	0	0.00	6	28.67	28.85	-6	18,887	-0.03%
2021/01/22	156.1	28.65	0	0.00	28.60	156.1	18,839	0.83%	大買/鉅額交易
2021/01/21	2	28.80	0	0.00	28.70	2	18,765	0.01%
2021/01/20	261.6	28.83	0	0.00	28.70	261.6	18,680	1.40%	大買/鉅額交易
2021/01/19	202	29.15	6.2	29.10	29.10	195.8	18,242	1.07%	大買/鉅額交易
2021/01/18	59	29.05	3	29.10	29.15	56	18,216	0.31%
2021/01/15	14.1	29.37	0	0.00	29.30	14.1	18,020	0.08%
2021/01/14	2.1	29.65	6	29.75	29.75	-4	17,846	-0.02%
2021/01/13	0	0.00	6	29.81	29.80	-6	17,733	-0.03%
2021/01/12	4.1	29.77	0.1	29.85	29.75	4	17,692	0.02%
2021/01/11	0	0.00	1	29.95	30.05	-1	17,618	-0.01%
2021/01/08	9	29.97	2	30.00	30.00	7	17,529	0.04%
2021/01/07	4	29.54	37	29.55	29.75	-33	17,196	-0.19%
2021/01/06	27.1	29.56	0	0.00	29.45	27.1	17,057	0.16%
2021/01/05	2	29.85	0	29.95	29.85	2	16,804	0.01%
2021/01/04	10.2	29.70	5	29.76	29.90	5.2	16,891	0.03%
2020/12/31	1	29.80	50	30.00	29.80	-49	16,735	-0.29%
2020/12/30	11.3	29.63	13	29.81	29.90	-1.7	16,621	-0.01%
2020/12/29	0	0.00	2	29.45	29.55	-2	16,444	-0.01%
2020/12/28	0	0.00	2	29.45	29.55	-2	16,548	-0.01%
2020/12/25	0.1	29.45	1	29.35	29.35	-1	16,562	-0.01%
2020/12/24	0.1	29.50	0	0.00	29.45	0.1	16,820	0.00%
2020/12/23	0	0.00	3	29.23	29.45	-3	16,965	-0.02%
2020/12/22	0	0.00	1	29.60	29.65	-1	17,276	-0.01%
2020/12/21	0	0.00	6	29.28	29.65	-6	17,882	-0.03%
2020/12/18	0	0.00	14	29.49	29.50	-14	18,359	-0.08%
2020/12/17	3	29.43	1	29.45	29.50	2	18,815	0.01%
2020/12/16	1.2	29.27	13	29.33	29.40	-11.8	19,116	-0.06%
2020/12/15	201.4	29.00	0	0.00	29.05	201.4	19,420	1.04%	大買/鉅額交易
2020/12/14	0	0.00	5.1	29.32	29.30	-5.1	19,468	-0.03%
2020/12/11	4	29.20	6	29.17	29.30	-2	19,387	-0.01%
2020/12/10	6	28.73	5	28.90	28.80	1	19,320	0.01%
2020/12/09	0	0.00	6	28.83	28.75	-6	19,367	-0.03%
2020/12/08	10.1	28.65	5	28.78	28.70	5.1	19,386	0.03%
2020/12/07	69.1	28.96	0	0.00	29.00	69.1	19,258	0.36%
2020/12/04	11.2	29.12	1.1	29.11	29.10	10.1	19,194	0.05%
2020/12/02	0.1	29.15	1	29.10	29.20	-1	19,244	0.00%
2020/12/01	10	28.70	3	29.00	29.15	7	19,683	0.04%
2020/11/30	162.1	28.93	13	29.06	28.45	149.1	19,832	0.75%	大買/鉅額交易
2020/11/27	2.2	29.14	0	0.00	29.10	2.2	19,444	0.01%
2020/11/26	3	29.20	0	0.00	29.30	3	19,899	0.02%
2020/11/25	20	29.29	12	29.39	29.25	8	20,048	0.04%
2020/11/24	23.2	29.58	0	0.00	29.30	23.2	20,230	0.11%
2020/11/23	1	29.60	11	29.60	29.70	-10	20,407	-0.05%
2020/11/20	1	29.55	203	29.55	29.55	-202	20,574	-0.98%	大賣/鉅額交易
2020/11/19	0	0.00	0.5	29.60	29.60	-0.5	20,887	0.00%
2020/11/18	10	29.55	0	0.00	29.65	10	21,018	0.05%
2020/11/17	0	0.00	1	29.30	29.45	-1	21,084	0.00%
2020/11/16	51	29.25	1	29.50	29.45	50	21,632	0.23%
2020/11/13	0	0.00	1.1	29.30	29.35	-1.1	21,736	-0.01%
2020/11/12	4	29.20	16.4	29.15	29.20	-12.4	21,959	-0.06%
2020/11/11	53	29.35	4	29.66	29.70	49	22,202	0.22%
2020/11/10	4.4	28.96	68	28.92	29.00	-63.6	22,067	-0.29%
2020/11/09	17	28.61	5	28.70	28.75	12	23,084	0.05%
2020/11/06	2	28.45	3	28.47	28.50	-1	23,482	0.00%
2020/11/05	2	28.35	21	28.25	28.40	-19	23,750	-0.08%
2020/11/04	202	28.15	0	0.00	28.10	202	23,992	0.84%	大買/鉅額交易
2020/11/02	0	0.00	2	27.74	27.95	-2	24,410	-0.01%
2020/10/30	4	27.54	0	0.00	27.55	4	24,502	0.02%
2020/10/29	10.1	27.52	0	0.00	27.50	10.1	24,416	0.04%
2020/10/28	0.1	27.80	0	0.00	27.65	0.1	24,577	0.00%
2020/10/27	4.3	27.71	1.1	27.76	27.70	3.2	24,763	0.01%
2020/10/26	34	27.82	11.5	27.82	27.80	22.5	24,894	0.09%
2020/10/23	9	27.71	2	27.70	27.75	7	25,043	0.03%
2020/10/22	0	0.00	3	27.83	27.80	-3	25,260	-0.01%
2020/10/21	7	27.67	0	0.00	27.65	7	25,517	0.03%
2020/10/20	17	27.73	2	27.85	27.70	15	25,763	0.06%
2020/10/19	33.1	27.80	0	0.00	27.80	33.1	25,840	0.13%
2020/10/16	5	27.80	1	27.85	27.70	4	26,062	0.02%
2020/10/15	23.1	27.76	1	27.95	27.75	22	26,233	0.08%
2020/10/14	15	28.03	0	0.00	28.00	15	26,361	0.06%
2020/10/13	4	28.09	2	28.23	28.15	2	26,492	0.01%
2020/10/12	18	27.95	17	28.13	28.25	1	26,770	0.00%
2020/10/08	54	27.95	0	0.00	28.00	54	26,916	0.20%
2020/10/07	4	27.90	1	28.00	27.95	3	27,013	0.01%
2020/10/06	55.1	27.90	14	27.93	27.95	41.1	27,117	0.15%
2020/10/05	27	27.82	5	28.00	27.80	22	27,188	0.08%
2020/09/30	4	27.88	0	0.00	27.80	4	27,278	0.01%
2020/09/29	8	27.89	1	28.00	27.80	7	27,367	0.03%
2020/09/28	7.1	27.72	2.2	27.82	27.90	4.9	27,419	0.02%
2020/09/25	11.1	27.38	4.8	27.49	27.45	6.3	27,437	0.02%
2020/09/24	54	27.12	34	27.00	27.00	20	27,342	0.07%
2020/09/23	37	27.59	1	27.75	27.50	36	26,687	0.13%
2020/09/22	167.1	27.92	1	27.85	27.85	166.1	26,163	0.63%	大買/鉅額交易
2020/09/21	12.7	28.27	0	0.00	28.20	12.7	25,733	0.05%
2020/09/18	15.1	28.51	0	0.00	28.45	15.1	25,577	0.06%
2020/09/17	7	28.63	0	0.00	28.55	7	25,219	0.03%
2020/09/16	2	28.60	3	28.75	28.75	-1	25,209	0.00%
2020/09/15	16	28.58	0.8	28.75	28.65	15.2	25,323	0.06%
2020/09/14	1.3	28.75	0	0.00	28.65	1.3	25,653	0.01%
2020/09/11	60	28.60	0	0.00	28.65	60	25,641	0.23%
2020/09/10	2	28.60	0	0.00	28.75	2	25,499	0.01%
2020/09/09	12	28.68	0	0.00	28.75	12	25,415	0.05%
2020/09/08	5	28.83	0	0.00	28.85	5	25,333	0.02%
2020/09/07	17	28.74	0.5	29.00	28.85	16.5	25,489	0.06%
2020/09/04	122	28.66	12.8	28.63	28.65	109.2	25,553	0.43%	大買/鉅額交易
2020/09/03	7	28.81	0	0.00	28.90	7	25,240	0.03%
2020/09/02	134	28.94	22	29.00	28.90	112	25,171	0.44%	大買/鉅額交易
2020/09/01	20	29.13	1	29.15	29.05	19	24,950	0.08%
2020/08/31	8	29.36	6	29.40	29.25	2	24,540	0.01%
2020/08/28	3	29.47	20	29.40	29.40	-17	24,478	-0.07%
2020/08/27	30	29.50	1.7	29.49	29.40	28.3	24,516	0.12%
2020/08/26	7	29.51	0	0.00	29.55	7	24,287	0.03%
2020/08/25	34	29.53	1	29.70	29.50	33	24,164	0.14%
2020/08/24	15	29.61	1	29.60	29.60	14	24,129	0.06%
2020/08/21	18	29.58	2	29.70	29.60	16	24,031	0.07%
2020/08/20	54	29.54	5.9	29.55	29.40	48.1	23,806	0.20%
2020/08/19	40	29.97	0	0.00	29.90	40	23,199	0.17%
2020/08/18	27	29.91	0	0.00	29.95	27	22,898	0.12%
2020/08/17	5	29.98	2	30.13	30.00	3	22,763	0.01%
2020/08/14	48	30.06	3	30.10	30.05	45	22,434	0.20%
2020/08/13	91	30.34	6	30.22	30.40	85	22,193	0.38%
2020/08/12	52	32.40	24	32.38	32.35	28	21,244	0.13%
2020/08/11	4	32.45	19	32.45	32.45	-15	20,911	-0.07%
2020/08/10	15	32.41	21	32.53	32.50	-6	20,871	-0.03%
2020/08/07	2	32.45	10	32.54	32.45	-8	20,842	-0.04%
2020/08/06	2	32.38	0	0.00	32.45	2	20,618	0.01%
2020/08/05	0	0.00	4	32.25	32.20	-4	20,644	-0.02%
2020/08/04	0	0.00	3	32.22	32.25	-3	20,709	-0.01%
2020/08/03	34	32.02	15	32.05	32.10	19	20,809	0.09%
2020/07/31	10	32.20	3	32.35	32.35	7	20,784	0.03%
2020/07/30	2	32.15	0	0.00	32.35	2	20,763	0.01%
2020/07/29	10	32.25	15.1	31.80	32.20	-5.1	20,772	-0.02%
2020/07/28	17	31.66	3	31.52	31.65	14	21,003	0.07%
2020/07/27	26	31.83	1	32.10	31.60	25	21,244	0.12%
2020/07/24	20	32.27	9	32.22	32.15	11	21,410	0.05%
2020/07/23	1	32.80	0	0.00	32.70	1	21,395	0.00%
2020/07/22	251	32.72	3	32.57	32.70	248	21,462	1.16%	大買/鉅額交易
2020/07/21	0	0.00	22	32.56	32.55	-22	21,480	-0.10%
2020/07/20	2	32.28	94	32.45	32.45	-92	21,511	-0.43%
2020/07/17	0	0.00	11	32.19	32.25	-11	21,447	-0.05%
2020/07/16	19	31.97	21	32.07	32.15	-2	21,627	-0.01%
2020/07/15	15	32.05	0	0.00	32.15	15	21,502	0.07%
2020/07/14	7	32.08	1	32.20	32.20	6	21,428	0.03%
2020/07/13	13	32.06	6	32.13	32.05	7	21,593	0.03%
2020/07/10	0.1	32.00	33	32.12	32.00	-32.9	21,779	-0.15%
2020/07/09	4	32.25	9	32.18	32.25	-5	21,974	-0.02%
2020/07/08	4	32.01	2	32.15	32.05	2	21,952	0.01%
2020/07/07	0	0.00	2	32.00	32.00	-2	22,004	-0.01%
2020/07/06	0	0.00	2	31.83	31.95	-2	21,866	-0.01%
2020/07/03	14	31.73	150	31.68	31.55	-136	21,985	-0.62%	大賣/鉅額交易
2020/07/02	10	31.60	6	31.50	31.55	4	22,111	0.02%
2020/07/01	20	31.23	2	31.43	31.25	18	22,415	0.08%
2020/06/30	16	30.92	0	0.00	30.90	16	22,555	0.07%
2020/06/29	15	30.91	5	30.95	30.90	10	22,655	0.04%
2020/06/24	2	31.20	1	31.15	31.25	1	22,652	0.00%
2020/06/23	26	31.06	0.8	31.20	31.15	25.2	22,886	0.11%
2020/06/22	15	31.16	0	0.00	31.15	15	23,174	0.06%
2020/06/19	55	31.40	0	0.00	31.25	55	23,439	0.23%
2020/06/18	42	31.57	50	31.50	31.65	-8	23,503	-0.03%
2020/06/17	11	31.59	0	0.00	31.70	11	23,987	0.05%
2020/06/16	0	0.00	9	31.87	31.70	-9	24,753	-0.04%
2020/06/15	8	31.44	1	31.60	31.30	7	25,651	0.03%
2020/06/12	11	31.21	3	31.38	31.50	8	26,177	0.03%
2020/06/11	9	31.86	0	0.00	31.80	9	26,946	0.03%
2020/06/10	5	31.81	10	31.85	32.10	-5	27,483	-0.02%
2020/06/08	22	31.75	8	31.66	31.80	14	29,444	0.05%
2020/06/05	1	31.30	507	31.25	31.50	-506	29,588	-1.71%	大賣/鉅額交易
2020/06/04	10	31.40	17	31.42	31.40	-7	30,063	-0.02%
2020/06/03	9	31.17	34	31.30	31.30	-25	30,625	-0.08%
2020/06/02	13	30.81	0	0.00	30.90	13	30,723	0.04%
2020/06/01	12	30.77	6.2	30.96	30.70	5.8	30,845	0.02%
2020/05/29	2	30.50	6	30.50	30.75	-4	30,797	-0.01%
2020/05/28	12	30.46	0	0.00	30.45	12	30,687	0.04%
2020/05/27	2	30.65	2	30.70	30.70	0	30,920	0.00%
2020/05/26	0	0.00	6	30.77	30.65	-6	31,184	-0.02%
2020/05/25	8	30.28	0	0.00	30.35	8	31,426	0.03%
2020/05/22	16	30.66	0	0.00	30.45	16	31,683	0.05%
2020/05/21	50	30.80	10	30.90	31.00	40	31,777	0.13%
2020/05/20	1	30.65	10	30.69	30.80	-9	31,938	-0.03%
2020/05/19	11	30.42	1	30.60	30.55	10	32,048	0.03%
2020/05/18	12	30.06	1	30.10	30.05	11	31,921	0.03%
2020/05/15	2	30.25	3	30.28	30.25	-1	31,903	0.00%
2020/05/14	6	30.11	2	30.15	30.25	4	31,745	0.01%
2020/05/13	8	30.31	0	0.00	30.30	8	31,479	0.03%
2020/05/12	3	30.12	0	0.00	30.30	3	31,423	0.01%
2020/05/11	7	30.41	4	30.35	30.40	3	31,335	0.01%
2020/05/08	1	30.05	29	29.98	30.00	-28	31,225	-0.09%
2020/05/07	3	29.48	0	0.00	29.55	3	31,212	0.01%
2020/05/06	1	29.70	3	29.73	29.55	-2	31,182	-0.01%
2020/05/05	1	29.45	2	29.83	29.85	-1	31,078	0.00%
2020/05/04	24	29.13	138	29.30	29.35	-114	31,018	-0.37%	大賣/鉅額交易
2020/04/30	1	30.40	35	30.31	30.10	-34	30,758	-0.11%
2020/04/29	13	29.72	7	30.00	29.95	6	30,607	0.02%
2020/04/28	0	0.00	59	29.27	29.45	-59	30,449	-0.19%
2020/04/27	0	0.00	7	28.76	28.70	-7	30,981	-0.02%
2020/04/24	7	28.21	1	28.35	28.20	6	30,949	0.02%
2020/04/23	16	28.31	9	28.41	28.30	7	30,794	0.02%
2020/04/22	7	28.26	9	28.22	28.30	-2	30,595	-0.01%
2020/04/21	7	28.44	24	28.28	28.35	-17	30,554	-0.06%
2020/04/20	5	28.92	0	0.00	28.90	5	30,348	0.02%
2020/04/17	2	29.10	1	29.10	29.05	1	30,489	0.00%
2020/04/16	14	28.81	6	28.80	28.80	8	30,384	0.03%
2020/04/15	3	29.00	12	28.99	29.20	-9	30,187	-0.03%
2020/04/14	45	28.73	7	28.82	28.85	38	30,091	0.13%
2020/04/13	17	28.64	0	0.00	28.60	17	29,827	0.06%
2020/04/10	48	29.07	46.5	29.14	29.15	1.5	29,679	0.01%
2020/04/09	6	28.62	5	28.60	28.50	1	29,497	0.00%
2020/04/08	23	28.45	18	28.44	28.40	5	29,353	0.02%
2020/04/07	6	28.49	1	28.45	28.40	5	29,074	0.02%
2020/04/06	13	28.17	13	28.36	28.45	0	28,717	0.00%
2020/04/01	39	28.14	1	28.35	28.05	38	28,288	0.13%
2020/03/31	15	28.60	3	28.53	28.45	12	27,982	0.04%
2020/03/30	1	28.65	4	28.54	28.65	-3	27,641	-0.01%
2020/03/27	5	28.61	23	28.68	28.65	-18	27,360	-0.07%
2020/03/26	14	28.00	17	27.94	28.15	-3	27,065	-0.01%
2020/03/25	27	27.94	13	28.19	27.95	14	26,954	0.05%
2020/03/24	27	27.63	12	27.87	27.35	15	26,639	0.06%
2020/03/23	69	27.01	8	27.08	27.00	61	26,334	0.23%
2020/03/20	30	27.16	13	27.46	27.95	17	25,939	0.07%
2020/03/19	37	26.80	20	27.09	26.40	17	25,123	0.07%
2020/03/18	20	28.06	4	28.09	28.00	16	24,282	0.07%
2020/03/17	48	28.01	22	28.15	28.00	26	23,762	0.11%
2020/03/16	92.8	29.16	6	29.29	29.00	86.8	22,808	0.38%
2020/03/13	577.2	29.01	15	29.14	30.00	562.2	22,027	2.55%	大買/鉅額交易
2020/03/12	36	30.33	1	30.25	30.20	35	20,576	0.17%
2020/03/11	2	31.33	25	31.35	31.20	-23	19,697	-0.12%
2020/03/10	28	31.21	2	31.20	31.35	26	19,364	0.13%
2020/03/09	12	31.74	1	31.85	31.75	11	18,768	0.06%
2020/03/06	4	32.35	5	32.50	32.45	-1	18,211	-0.01%
2020/03/05	10	32.80	10	32.74	32.90	0	17,915	0.00%
2020/03/04	1	32.15	2	32.25	32.35	-1	17,880	-0.01%
2020/03/03	3	32.22	13	32.27	32.25	-10	17,768	-0.06%
2020/03/02	5	31.94	80	31.99	31.95	-75	17,614	-0.43%
2020/02/27	22	32.22	6	32.32	32.35	16	17,772	0.09%
2020/02/26	70	32.33	1	32.35	32.35	69	17,513	0.39%
2020/02/25	3	32.67	5	32.56	32.70	-2	17,201	-0.01%
2020/02/24	6	32.77	1	32.80	32.70	5	17,097	0.03%
2020/02/21	2	33.35	5	33.51	33.20	-3	16,873	-0.02%
2020/02/20	5	33.60	5	33.72	33.60	0	16,748	0.00%
2020/02/19	2.5	33.22	34	33.38	33.45	-31.6	16,456	-0.19%
2020/02/18	31.5	32.42	11	32.85	32.90	20.5	16,293	0.13%
2020/02/17	0	0.00	3.1	32.49	32.50	-3.1	16,146	-0.02%
2020/02/13	0	0.00	1	32.15	32.20	-1	16,231	-0.01%
2020/02/12	2	32.10	1	32.20	32.10	1	16,323	0.01%
2020/02/11	1	32.00	1	32.10	32.15	0	16,321	0.00%
2020/02/10	6	31.56	3	31.75	32.05	3	16,367	0.02%
2020/02/07	7	32.02	17	32.06	32.00	-10	16,755	-0.06%
2020/02/06	1	32.25	2	32.18	32.35	-1	16,688	-0.01%
2020/02/05	6	31.90	0	0.00	32.00	6	16,648	0.04%
2020/02/04	5	31.87	9	31.96	31.80	-4	16,630	-0.02%
2020/02/03	18	31.41	50	31.37	31.60	-32	16,721	-0.19%
2020/01/31	1	31.75	3	31.85	31.55	-2	16,535	-0.01%
2020/01/30	41	31.51	657	31.53	31.20	-616	16,247	-3.79%	大賣/鉅額交易
2020/01/20	17.1	32.29	1.3	32.31	32.35	15.8	15,492	0.10%
2020/01/17	0.5	32.10	8	32.03	32.10	-7.5	15,325	-0.05%
2020/01/15	0	0.00	5	31.97	31.80	-5	15,375	-0.03%
2020/01/14	1	31.85	5	31.95	32.00	-4	15,350	-0.03%
2020/01/13	4.6	31.61	11	31.43	31.70	-6.4	15,252	-0.04%
2020/01/10	3	30.98	6	31.01	30.95	-3	15,099	-0.02%
2020/01/09	1	30.80	1.2	30.81	30.90	-0.2	15,035	0.00%
2020/01/08	2	30.55	32	30.55	30.70	-30	15,052	-0.20%
2020/01/07	1	30.60	11	30.60	30.60	-10	14,864	-0.07%
2020/01/06	2	30.63	1	30.65	30.60	1	14,981	0.01%
2019/12/31	0	0.00	1	30.65	30.60	-1	15,258	-0.01%
2019/12/27	52	30.85	7	30.89	30.90	45	15,333	0.29%
2019/12/26	0	0.00	1	30.80	30.80	-1	15,422	-0.01%
2019/12/24	1	30.70	0	0.00	30.80	1	15,836	0.01%
2019/12/23	0.5	30.85	1	30.65	30.85	-0.5	15,945	0.00%
2019/12/20	0	0.00	6	30.62	30.55	-6	16,260	-0.04%
2019/12/19	1	30.50	10	30.55	30.55	-9	16,133	-0.06%
2019/12/18	6	30.57	2.2	30.56	30.65	3.8	16,133	0.02%
2019/12/17	1.6	30.46	2	30.55	30.65	-0.5	16,336	0.00%
2019/12/16	1	30.45	0	0.00	30.35	1	16,211	0.01%
2019/12/13	11	30.45	3	30.35	30.30	8	16,203	0.05%
2019/12/12	0	0.00	1	30.30	30.15	-1	16,064	-0.01%
2019/12/11	15	30.07	1	30.05	30.10	14	16,055	0.09%
2019/12/10	1	30.10	1	30.15	30.20	0	16,007	0.00%
2019/12/09	1	30.15	1	30.10	30.15	0	16,160	0.00%
2019/12/05	11	30.10	0	0.00	30.15	11	16,599	0.07%
2019/12/04	4	30.04	0	0.00	30.15	4	16,578	0.02%
2019/12/03	29	30.09	1	30.10	30.05	28	16,642	0.17%
2019/12/02	22	30.19	0	0.00	30.30	22	16,547	0.13%
2019/11/29	3	30.42	3	30.45	30.30	0	16,468	0.00%
2019/11/28	0	0.00	0.3	30.65	30.65	-0.3	16,479	0.00%
2019/11/27	0	0.00	10	30.50	30.70	-10	16,664	-0.06%
2019/11/26	0.3	30.45	1	30.65	30.40	-0.7	16,621	0.00%
2019/11/22	0	0.00	2	30.40	30.40	-2	16,448	-0.01%
2019/11/20	2	30.55	0	0.00	30.65	2	16,477	0.01%
2019/11/19	0	0.00	1	30.75	30.70	-1	16,477	-0.01%
2019/11/15	0	0.00	2	30.55	30.55	-2	16,729	-0.01%
2019/11/13	3	30.50	0	0.00	30.50	3	17,151	0.02%
2019/11/12	1	30.50	3	30.58	30.60	-2	17,373	-0.01%
2019/11/11	1	30.30	25	30.30	30.40	-24	17,674	-0.14%
2019/11/08	3	30.52	2	30.48	30.50	1	18,089	0.01%
2019/11/07	6	30.70	12	30.71	30.50	-6	18,872	-0.03%
2019/11/06	5	30.67	19	30.44	30.65	-14	19,094	-0.07%
2019/11/05	8	30.06	2	30.10	30.20	6	18,911	0.03%
2019/11/04	0	0.00	2	29.90	29.95	-2	19,042	-0.01%
2019/11/01	1	29.85	0	0.00	29.65	1	19,112	0.01%
2019/10/31	6	29.95	5	29.97	29.90	1	19,414	0.01%
2019/10/30	0	0.00	10	29.75	29.85	-10	19,400	-0.05%
2019/10/29	0	0.00	10	29.60	29.70	-10	19,753	-0.05%
2019/10/25	0	0.00	4.5	29.36	29.45	-4.5	19,854	-0.02%
2019/10/24	10	29.35	1	29.45	29.45	9	19,868	0.05%
2019/10/22	1	29.10	0	0.00	29.15	1	19,743	0.01%
2019/10/21	11	29.00	2	29.10	29.20	9	19,615	0.05%
2019/10/18	32	29.01	0	0.00	29.10	32	19,606	0.16%
2019/10/17	2	29.15	0	0.00	29.25	2	19,485	0.01%
2019/10/16	0	0.00	1	29.05	29.15	-1	19,500	-0.01%
2019/10/14	4	29.03	0	0.00	29.15	4	19,601	0.02%
2019/10/09	12	29.08	1	29.05	29.00	11	19,613	0.06%
2019/10/08	8	29.13	22	29.22	29.10	-14	19,571	-0.07%
2019/10/07	500	28.90	1	28.95	28.95	499	19,389	2.57%	大買/鉅額交易
2019/10/04	1	28.80	0	0.00	28.85	1	19,455	0.01%
2019/10/03	10	28.72	0	0.00	28.75	10	19,455	0.05%
2019/10/02	11	28.80	0	0.00	28.80	11	19,478	0.06%
2019/10/01	2	28.80	11	28.99	28.75	-9	19,415	-0.05%
2019/09/27	2	28.78	2	28.83	28.75	0	19,232	0.00%
2019/09/26	9	28.80	0	0.00	28.80	9	19,260	0.05%
2019/09/25	33	28.84	0	0.00	28.80	33	19,385	0.17%
2019/09/24	1	29.10	13	29.10	29.05	-12	19,224	-0.06%
2019/09/23	15	29.16	1	29.20	29.20	14	19,350	0.07%
2019/09/20	6	29.32	0	0.00	29.30	6	19,626	0.03%
2019/09/19	5	29.39	0	0.00	29.45	5	19,377	0.03%
2019/09/18	3	29.40	0	0.00	29.55	3	19,510	0.02%
2019/09/17	35	29.11	0	0.00	29.20	35	19,701	0.18%
2019/09/16	35	29.18	0	0.00	29.20	35	20,392	0.17%
2019/09/12	28	29.33	1	29.30	29.30	27	20,694	0.13%
2019/09/11	17.6	29.31	1	29.35	29.50	16.6	21,060	0.08%
2019/09/10	15	29.54	33	29.52	29.55	-18	21,221	-0.08%
2019/09/09	1	29.10	8	29.06	29.20	-7	21,156	-0.03%
2019/09/06	2	28.83	1	28.65	28.80	1	21,301	0.00%
2019/09/04	3	28.40	10	28.40	28.45	-7	22,301	-0.03%
2019/09/02	7	28.36	0	0.00	28.45	7	22,721	0.03%
2019/08/30	0	0.00	2	28.75	28.75	-2	22,936	-0.01%
2019/08/29	2	28.00	0	0.00	28.00	2	22,941	0.01%
2019/08/28	7	28.14	0	0.00	28.05	7	23,100	0.03%
2019/08/27	8	28.00	0	0.00	28.00	8	23,257	0.03%
2019/08/26	48	27.99	0	0.00	27.95	48	23,248	0.21%
2019/08/23	6	28.28	4	28.30	28.35	2	23,248	0.01%
2019/08/22	10	28.35	0	0.00	28.25	10	23,283	0.04%
2019/08/21	9	28.31	0	0.00	28.15	9	23,701	0.04%
2019/08/20	12	28.35	2	28.50	28.50	10	23,502	0.04%
2019/08/19	5	28.34	0	0.00	28.30	5	23,381	0.02%
2019/08/16	25	28.20	2	27.88	28.25	23	23,513	0.10%
2019/08/15	7	27.85	2	27.90	27.90	5	23,240	0.02%
2019/08/14	5	28.36	5	28.25	28.20	0	23,212	0.00%
2019/08/13	64	28.79	0	0.00	28.50	64	23,053	0.28%
2019/08/12	87	29.14	0	0.00	29.00	87	22,833	0.38%
2019/08/08	3.1	31.15	1	31.20	31.10	2.1	22,233	0.01%
2019/08/07	4	31.23	1	31.15	31.05	3	22,093	0.01%
2019/08/06	23	31.13	10	31.30	31.25	13	22,132	0.06%
2019/08/02	11	31.24	10	31.30	31.35	1	22,128	0.00%
2019/08/01	5	31.70	0	0.00	31.65	5	22,028	0.02%
2019/07/31	51	31.88	80	32.10	32.10	-29	21,946	-0.13%
2019/07/30	450	32.01	401	32.15	32.10	49	21,658	0.23%	大買/大賣/
2019/07/29	1	32.20	1	32.15	32.10	0	21,752	0.00%
2019/07/26	6	32.20	0	0.00	32.30	6	21,903	0.03%
2019/07/25	2	32.25	0	0.00	32.25	2	22,377	0.01%
2019/07/24	2	32.15	11	32.15	32.20	-9	22,589	-0.04%
2019/07/23	0	0.00	10	32.00	32.10	-10	22,739	-0.04%
2019/07/22	0	0.00	40	31.99	31.90	-40	22,798	-0.18%
2019/07/19	0	0.00	74	31.90	31.85	-74	22,797	-0.32%
2019/07/18	1	31.65	29	31.84	31.85	-28	23,066	-0.12%
2019/07/17	10.9	31.62	0	0.00	31.90	10.9	23,059	0.05%
2019/07/16	3	31.85	0	0.00	31.95	3	22,928	0.01%
2019/07/12	6	32.00	0	0.00	31.85	6	22,620	0.03%
2019/07/11	10	31.65	15	31.80	31.85	-5	22,634	-0.02%
2019/07/10	0	0.00	1	31.60	31.60	-1	22,638	0.00%
2019/07/09	0	0.00	13	31.52	31.60	-13	22,627	-0.06%
2019/07/08	0	0.00	2	31.40	31.40	-2	22,549	-0.01%
2019/07/05	0	0.00	3	31.40	31.40	-3	22,446	-0.01%
2019/07/03	0	0.00	16	31.10	31.15	-16	22,794	-0.07%
2019/07/02	0	0.00	8	31.16	31.05	-8	22,795	-0.04%
2019/07/01	1	30.90	0	0.00	30.90	1	22,694	0.00%
2019/06/28	0	0.00	4	31.00	30.90	-4	22,507	-0.02%
2019/06/27	9	30.87	0	0.00	30.85	9	22,245	0.04%
2019/06/26	1	31.00	0	0.00	31.05	1	22,033	0.00%
2019/06/21	25	30.97	0	0.00	30.80	25	21,499	0.12%
2019/06/20	0	0.00	3	31.45	31.50	-3	20,930	-0.01%
2019/06/19	0	0.00	9	31.14	31.25	-9	20,565	-0.04%
2019/06/18	10	30.75	2	30.75	30.80	8	20,233	0.04%
2019/06/14	10	30.45	0	0.00	30.65	10	20,083	0.05%
2019/06/13	0	0.00	5	30.70	30.60	-5	20,010	-0.02%
2019/06/12	17	30.55	53	30.63	30.70	-36	19,695	-0.18%
2019/06/11	1	31.60	0	0.00	31.30	1	18,985	0.01%
2019/06/10	0	0.00	87.8	31.72	31.95	-87.8	18,680	-0.47%
2019/06/06	0	0.00	101	31.69	31.70	-101	18,549	-0.54%	大賣/鉅額交易
2019/06/05	0	0.00	1	31.00	30.90	-1	18,270	-0.01%
2019/06/04	0	0.00	3	30.93	30.90	-3	18,096	-0.02%
2019/06/03	0	0.00	3	30.87	31.00	-3	17,959	-0.02%
2019/05/31	0	0.00	17	30.78	31.00	-17	17,916	-0.09%
2019/05/30	0	0.00	14	30.65	30.70	-14	17,862	-0.08%
2019/05/29	0	0.00	10.3	30.24	30.55	-10.3	18,085	-0.06%
2019/05/28	2	30.20	0	0.00	30.25	2	18,192	0.01%
2019/05/24	0	0.00	2	30.55	30.50	-2	18,165	-0.01%
2019/05/23	31	30.01	2	30.50	30.55	29	18,274	0.16%
2019/05/22	1.3	30.45	5	30.44	30.45	-3.7	18,092	-0.02%
2019/05/21	1	30.65	0	0.00	30.65	1	18,227	0.01%
2019/05/20	2	30.30	1	30.40	30.40	1	17,962	0.01%
2019/05/17	0	0.00	1	30.10	30.00	-1	17,796	-0.01%
2019/05/14	3	29.55	0	0.00	29.50	3	17,380	0.02%
2019/05/13	3	29.52	0	0.00	29.50	3	17,245	0.02%
2019/05/10	0	0.00	12	29.70	29.60	-12	17,433	-0.07%
2019/05/09	110	29.95	0	0.00	29.90	110	17,412	0.63%	大買/鉅額交易
2019/05/08	1	30.10	3	30.42	30.50	-2	17,396	-0.01%
2019/05/07	4	30.50	20	30.40	30.50	-16	17,436	-0.09%
2019/05/06	0	0.00	0.9	30.00	30.05	-0.9	17,395	-0.01%
2019/05/03	0	0.00	7	30.09	30.05	-7	17,439	-0.04%
2019/05/02	6	30.02	31.6	29.90	30.10	-25.6	17,252	-0.15%
2019/04/30	1	29.35	1	29.45	29.65	0	16,808	0.00%
2019/04/29	2	29.23	3.6	29.28	29.35	-1.6	16,658	-0.01%
2019/04/26	0	0.00	83	28.81	28.95	-83	16,516	-0.50%
2019/04/25	4	28.65	7.8	28.71	28.75	-3.8	16,398	-0.02%
2019/04/24	3	28.58	8	28.61	28.65	-5	16,312	-0.03%
2019/04/22	0	0.00	1	28.10	28.00	-1	16,027	-0.01%
2019/04/19	39	28.10	0	0.00	28.15	39	16,046	0.24%
2019/04/17	0	0.00	1	28.20	28.10	-1	16,409	-0.01%
2019/04/15	1	28.25	2	28.25	28.20	-1	16,438	-0.01%
2019/04/12	1	28.15	0.2	28.15	28.30	0.8	16,410	0.00%
2019/04/11	0	0.00	5	28.15	28.25	-5	16,431	-0.03%
2019/04/10	0	0.00	4.5	28.15	28.15	-4.5	16,534	-0.03%
2019/04/09	0	0.00	2	28.15	28.20	-2	16,663	-0.01%
2019/04/08	0	0.00	0.4	28.05	28.05	-0.4	16,645	0.00%
2019/04/03	3	28.02	10	28.00	28.00	-7	16,611	-0.04%
2019/04/01	0	0.00	2	28.05	27.90	-2	16,481	-0.01%
2019/03/29	6	27.91	2	28.00	28.05	4	16,330	0.02%
2019/03/28	0	0.00	2	28.00	27.95	-2	16,222	-0.01%
2019/03/27	3	28.02	1	27.95	27.95	2	16,107	0.01%
2019/03/26	0	0.00	5	28.00	28.00	-5	16,111	-0.03%
2019/03/25	2	27.70	10	27.85	27.75	-8	16,287	-0.05%
2019/03/22	0	0.00	3	28.00	28.00	-3	16,101	-0.02%
2019/03/20	2	27.83	11.2	27.91	28.00	-9.2	16,231	-0.06%
2019/03/19	4	28.00	0.1	27.90	28.00	3.9	16,172	0.02%
2019/03/18	30	27.58	12.1	27.64	27.85	17.9	16,023	0.11%
2019/03/15	20	27.43	7	27.40	27.45	13	15,856	0.08%
2019/03/14	1	27.20	0	0.00	27.30	1	15,768	0.01%
2019/03/13	3	27.30	6	27.32	27.45	-3	15,832	-0.02%
2019/03/12	0	0.00	9.1	27.43	27.30	-9.1	15,798	-0.06%
2019/03/11	5	27.13	11	27.20	27.25	-6	15,839	-0.04%
2019/03/06	4	27.00	0	0.00	27.10	4	17,037	0.02%
2019/03/05	3	27.00	0	0.00	26.95	3	17,039	0.02%
2019/03/04	1	26.95	0	0.00	27.00	1	16,936	0.01%
2019/02/25	1	27.00	0	0.00	27.10	1	16,504	0.01%
2019/02/22	0	0.00	1	27.00	26.95	-1	16,466	-0.01%
2019/02/19	5	26.70	1	26.80	26.80	4	16,571	0.02%
2019/02/15	0	0.00	5	26.55	26.40	-5	16,674	-0.03%
2019/02/14	0	0.00	1	26.50	26.50	-1	16,770	-0.01%
2019/02/13	1	26.55	3	26.58	26.55	-2	16,785	-0.01%
2019/02/12	4	26.60	0	0.00	26.55	4	16,730	0.02%
2019/02/11	3	26.57	1.1	26.55	26.40	1.9	16,685	0.01%
2019/01/30	5	26.73	10	26.78	26.60	-5	16,491	-0.03%
2019/01/29	8.3	26.47	6.4	26.58	26.70	1.9	16,256	0.01%
2019/01/28	0	0.00	11	26.40	26.50	-11	16,040	-0.07%
2019/01/25	0	0.00	1	26.40	26.50	-1	15,952	-0.01%
2019/01/24	1	26.40	0	0.00	26.60	1	15,898	0.01%
2019/01/23	5	26.27	10	26.56	26.60	-5	16,049	-0.03%
2019/01/22	5	26.25	2	26.45	26.45	3	16,113	0.02%
2019/01/21	30	26.20	5	26.30	26.25	25	16,210	0.15%
2019/01/18	5	26.08	2	26.18	26.10	3	16,482	0.02%
2019/01/15	0	0.00	15	26.12	26.20	-15	17,575	-0.09%
2019/01/14	2	25.95	0	0.00	26.05	2	17,578	0.01%
2019/01/11	1	26.10	28.1	26.09	26.00	-27.1	17,840	-0.15%
2019/01/10	0	0.00	31.1	25.88	26.10	-31.1	17,949	-0.17%
2019/01/09	0	0.00	7	25.81	25.85	-7	17,956	-0.04%
2019/01/07	1	25.60	0	0.00	25.60	1	18,343	0.01%
2019/01/04	1	25.25	0	0.00	25.25	1	18,903	0.01%
2019/01/03	1	25.20	0	0.00	25.45	1	19,761	0.01%
2019/01/02	2	25.33	0	0.00	25.45	2	20,340	0.01%
2018/12/28	2	25.23	0	0.00	25.95	2	20,647	0.01%
2018/12/25	7	25.35	0	0.00	25.35	7	21,122	0.03%
2018/12/24	3	25.48	0	0.00	25.50	3	21,339	0.01%
2018/12/18	7	25.54	0	0.00	25.60	7	22,698	0.03%
2018/12/17	2	25.75	0	0.00	25.80	2	22,947	0.01%
2018/12/14	15	25.51	0	0.00	25.65	15	23,284	0.06%
2018/12/13	1	25.65	2	25.65	25.70	-1	23,436	0.00%
2018/12/11	1	25.55	0	0.00	25.75	1	24,002	0.00%
2018/12/10	11	25.65	0	0.00	25.65	11	24,024	0.05%
2018/12/07	0	0.00	2	25.80	25.85	-2	24,023	-0.01%
2018/12/06	3	25.68	0	0.00	25.80	3	24,082	0.01%
2018/12/04	0	0.00	2	25.90	26.05	-2	24,225	-0.01%
2018/11/30	56	25.64	9.2	25.65	25.60	46.8	24,032	0.19%
2018/11/29	12	25.86	0	0.00	25.75	12	23,252	0.05%
2018/11/28	2	25.90	3	26.05	26.15	-1	22,946	0.00%
2018/11/27	2	25.98	0	0.00	25.95	2	22,729	0.01%
2018/11/26	1	26.30	1	26.15	26.15	0	22,667	0.00%
2018/11/22	8	26.12	1	26.15	26.20	7	22,506	0.03%
2018/11/21	56	26.20	50	26.30	26.30	6	22,388	0.03%
2018/11/20	2	26.35	0	0.00	26.30	2	22,244	0.01%
2018/11/16	1	26.50	0	0.00	26.50	1	22,013	0.00%
2018/11/14	0	0.00	0.6	26.50	26.50	-0.6	21,871	0.00%
2018/11/09	42	26.40	41	26.45	26.45	1	21,859	0.00%
2018/11/07	0	0.00	2.1	26.45	26.50	-2.1	21,897	-0.01%
2018/11/06	0	0.00	12	26.18	26.25	-12	21,965	-0.05%
2018/11/05	0	0.00	1	26.00	26.30	-1	22,138	0.00%
2018/11/02	21	26.00	1	26.05	26.25	20	22,698	0.09%
2018/11/01	2	25.85	0	0.00	25.85	2	23,139	0.01%
2018/10/31	1	25.75	4	25.98	26.15	-3	23,353	-0.01%
2018/10/30	3	25.40	0	0.00	25.45	3	23,252	0.01%
2018/10/29	1.7	25.22	0	0.00	25.30	1.7	23,454	0.01%
2018/10/26	11	25.50	5	25.38	25.35	6	23,616	0.03%
2018/10/25	0	0.00	14	25.60	25.55	-14	23,399	-0.06%
2018/10/24	11	25.65	2	26.05	26.00	9	23,376	0.04%
2018/10/22	1	26.00	0	0.00	26.15	1	23,096	0.00%
2018/10/18	2	26.40	43	26.33	26.35	-41	22,901	-0.18%
2018/10/17	1	26.50	0	0.00	26.65	1	22,826	0.00%
2018/10/16	10	26.50	0	0.00	26.60	10	22,691	0.04%
2018/10/15	10	26.65	1	26.60	26.55	9	22,510	0.04%
2018/10/11	11.5	26.41	0	0.00	26.50	11.5	21,453	0.05%
2018/10/09	22	27.64	12	27.68	27.55	10	20,649	0.05%
2018/10/08	0.5	27.00	0	0.00	27.00	0.5	20,075	0.00%
2018/10/05	1	26.75	1	27.00	26.80	0	19,678	0.00%
2018/10/04	0.1	27.25	0	0.00	27.30	0.1	19,341	0.00%
2018/10/02	0	0.00	1	27.15	27.15	-1	18,896	-0.01%
2018/10/01	0	0.00	0.6	27.50	27.50	-0.6	18,653	0.00%
2018/09/25	10	27.25	2	27.20	27.30	8	17,847	0.04%
2018/09/21	27	27.19	4	27.14	27.15	23	17,691	0.13%
2018/09/20	1	27.05	0	0.00	27.00	1	17,642	0.01%
2018/09/18	0	0.00	6	26.63	26.80	-6	17,619	-0.03%
2018/09/17	0	0.00	18	26.28	26.40	-18	17,314	-0.10%
2018/09/11	0	0.00	2	25.88	26.00	-2	17,518	-0.01%
2018/09/10	10	25.80	0	0.00	25.80	10	17,745	0.06%
2018/09/06	3	25.72	0	0.00	25.90	3	18,201	0.02%
2018/09/05	0	0.00	3	25.85	25.70	-3	18,304	-0.02%
2018/09/04	0	0.00	3	26.00	26.05	-3	18,536	-0.02%
2018/09/03	4	25.71	0.1	25.80	25.75	3.9	18,749	0.02%
2018/08/29	2	25.78	0	0.00	25.85	2	19,301	0.01%
2018/08/28	2	25.88	0	0.00	25.90	2	19,401	0.01%
2018/08/27	1	25.85	0	0.00	25.80	1	19,541	0.01%
2018/08/23	1	25.95	0	0.00	26.10	1	20,727	0.00%
2018/08/22	0	0.00	11	25.95	25.95	-11	21,190	-0.05%
2018/08/21	0	0.00	1	25.85	25.85	-1	21,207	0.00%
2018/08/20	1	25.50	0	0.00	25.50	1	21,235	0.00%
2018/08/16	18	25.35	0	0.00	25.35	18	21,212	0.08%
2018/08/15	10	25.88	11	25.75	25.60	-1	20,984	0.00%
2018/08/14	1	26.00	5	26.00	26.00	-4	20,802	-0.02%
2018/08/13	5	26.16	0	0.00	26.15	5	20,934	0.02%
2018/08/10	1	26.20	0	0.00	26.35	1	20,884	0.00%
2018/08/09	32	26.15	0	0.00	26.05	32	20,807	0.15%
2018/08/08	4	27.35	0	0.00	27.35	4	20,242	0.02%
2018/08/07	9	27.30	0.2	27.30	27.30	8.8	19,791	0.04%
2018/08/06	1	27.30	0	0.00	27.30	1	19,509	0.01%
2018/08/03	2	27.35	0	0.00	27.35	2	19,296	0.01%
2018/08/01	0	0.00	2	27.35	27.45	-2	18,801	-0.01%
2018/07/31	0.1	27.25	0	0.00	27.25	0.1	18,719	0.00%
2018/07/30	1	27.25	1.1	27.29	27.25	-0.1	18,311	0.00%
2018/07/27	0	0.00	2	27.30	27.25	-2	18,238	-0.01%
2018/07/25	0	0.00	8.6	27.14	27.20	-8.6	18,263	-0.05%
2018/07/23	0	0.00	5	27.05	26.95	-5	18,223	-0.03%
2018/07/18	0	0.00	1	27.00	27.00	-1	18,634	-0.01%
2018/07/05	0	0.00	5	26.50	26.50	-5	18,587	-0.03%
2018/07/03	1	26.40	0	0.00	26.40	1	18,823	0.01%
2018/06/28	7	26.30	0	0.00	26.30	7	18,358	0.04%
2018/06/26	1	26.70	0	0.00	26.65	1	18,016	0.01%
2018/06/25	0	0.00	1	26.50	26.55	-1	17,988	-0.01%
2018/06/22	2	26.50	5	26.65	26.60	-3	17,990	-0.02%
2018/06/21	0	0.00	0.6	26.60	26.60	-0.6	17,745	0.00%
2018/06/20	0	0.00	3	26.35	26.60	-3	17,816	-0.02%
2018/06/19	1	26.40	0	0.00	26.35	1	17,676	0.01%
2018/06/15	0	0.00	31	26.60	26.75	-31	17,378	-0.18%
2018/06/14	2	26.60	0	0.00	26.60	2	17,050	0.01%
2018/06/11	1	26.85	0.1	26.95	26.95	0.9	16,674	0.01%
2018/06/08	2	27.00	0	0.00	27.10	2	16,438	0.01%
2018/06/07	2	27.35	0	0.00	27.35	2	16,439	0.01%
2018/06/05	0	0.00	9	27.30	27.35	-9	16,212	-0.06%
2018/06/04	0	0.00	1	27.00	27.10	-1	16,018	-0.01%
2018/06/01	0	0.00	10	26.65	26.70	-10	16,023	-0.06%
2018/05/31	2	26.28	0	26.30	26.25	2	15,814	0.01%
2018/05/30	14	26.24	0	0.00	26.35	14	14,888	0.09%
2018/05/25	0	0.00	14	26.95	26.85	-14	14,436	-0.10%
2018/05/24	0	0.00	5.1	27.00	27.05	-5.1	14,362	-0.04%
2018/05/23	4	26.86	0	0.00	26.90	4	14,367	0.03%
2018/05/22	0	0.00	1	26.95	26.80	-1	14,404	-0.01%
2018/05/21	0	0.00	4.3	26.95	27.00	-4.3	14,468	-0.03%
2018/05/18	0	0.00	1	26.70	26.70	-1	14,358	-0.01%
2018/05/11	0	0.00	3	26.40	26.40	-3	14,747	-0.02%
2018/05/09	2	26.10	0	0.00	26.15	2	14,556	0.01%
2018/05/08	0	0.00	11	26.20	26.20	-11	14,534	-0.08%
2018/05/07	0	0.00	2	26.05	26.00	-2	14,407	-0.01%
2018/05/04	10	25.90	0	0.00	25.80	10	14,377	0.07%
2018/05/03	0	0.00	2	26.15	26.10	-2	14,275	-0.01%
2018/04/30	7	26.09	21	26.25	26.25	-14	14,330	-0.10%
2018/04/26	0	0.00	3	25.80	25.95	-3	14,441	-0.02%
2018/04/25	11	25.75	11	25.85	26.00	0	14,759	0.00%
2018/04/24	0	0.00	37	25.98	25.90	-37	15,016	-0.25%
2018/04/19	0	0.00	15	25.67	25.75	-15	15,333	-0.10%
2018/04/17	2	25.40	0	0.00	25.35	2	15,217	0.01%
2018/04/11	14	25.60	0	0.00	25.50	14	15,782	0.09%
2018/04/10	1	25.60	0	0.00	25.65	1	15,774	0.01%
2018/04/03	0	0.00	10	25.20	25.25	-10	15,734	-0.06%
2018/03/30	0	0.00	20	25.20	25.10	-20	15,729	-0.13%
2018/03/29	1	25.10	0	0.00	25.05	1	15,608	0.01%
2018/03/28	5	25.13	0	0.00	25.05	5	15,312	0.03%
2018/03/23	1	25.15	0	0.00	25.20	1	15,063	0.01%
2018/03/21	0	0.00	0.6	25.35	25.35	-0.6	14,895	0.00%
2018/03/20	3	25.35	0	0.00	25.35	3	15,086	0.02%
2018/03/14	0	0.00	15	25.32	25.30	-15	14,896	-0.10%
2018/03/13	0	0.00	20	25.60	25.65	-20	14,951	-0.13%
2018/03/12	0	0.00	1	25.45	25.45	-1	14,878	-0.01%
2018/03/08	0	0.00	3	24.93	24.95	-3	14,925	-0.02%
2018/03/07	653	24.60	650	24.82	24.50	3	14,924	0.02%	大買/大賣/
2018/03/05	3	24.70	0	0.00	24.75	3	15,176	0.02%
2018/03/02	0	0.00	2	25.00	24.95	-2	15,230	-0.01%
2018/03/01	10	24.95	0	0.00	25.10	10	15,275	0.07%
2018/02/27	0	0.00	37	25.11	24.95	-37	15,200	-0.24%
2018/02/26	2	25.00	0	0.00	25.00	2	15,119	0.01%
2018/02/21	0	0.00	10	24.50	24.70	-10	15,238	-0.07%
2018/02/09	1	23.85	0	0.00	23.95	1	14,961	0.01%
2018/02/08	10	24.15	0	0.00	24.10	10	14,808	0.07%
2018/02/07	1	24.25	10	24.35	24.10	-9	14,746	-0.06%
2018/02/06	30	24.04	0	0.00	24.00	30	14,471	0.21%
2018/02/05	5	25.04	0	0.00	25.00	5	13,932	0.04%
2018/02/02	1	25.25	0	0.00	25.30	1	13,770	0.01%
2018/01/26	1	25.45	0	0.00	25.60	1	13,693	0.01%
2018/01/25	0	0.00	6	25.58	25.60	-6	13,758	-0.04%
2018/01/24	0	0.00	5	25.20	25.30	-5	13,653	-0.04%
2018/01/19	11	25.14	1	25.40	25.55	10	13,456	0.07%
2018/01/18	6	25.74	12	25.81	25.80	-6	13,177	-0.05%
2018/01/17	1	25.80	0	0.00	25.85	1	12,768	0.01%
2018/01/15	0	0.00	15	25.58	25.95	-15	12,169	-0.12%
2018/01/12	1	25.45	3	25.50	25.35	-2	11,888	-0.02%
2018/01/11	2	25.25	0	0.00	25.40	2	11,784	0.02%
2018/01/10	0	0.00	10	25.27	25.35	-10	11,800	-0.08%
2018/01/09	0	0.00	5	25.05	25.00	-5	11,545	-0.04%
2018/01/08	4	25.03	3	25.10	25.15	1	11,383	0.01%
2018/01/03	0	0.00	32	24.43	24.50	-32	11,122	-0.29%