兆豐金 (2886)-元大-雙和券商分點個股進出

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
39.10
漲跌
▲0.10
漲幅
+0.26%
成交量
13,387張
產業
上市金融類股
2982人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	17	39.27	0	39.20	39.10	17	16,610	0.10%
2024/04/25	10	39.05	12	39.01	39.00	-2	16,611	-0.01%
2024/04/24	35.3	39.52	17	39.90	39.35	18.3	16,453	0.11%
2024/04/23	0.1	39.95	1	40.00	40.00	-0.9	16,372	-0.01%
2024/04/22	1	39.35	1	39.55	39.50	0	16,309	0.00%
2024/04/19	31.5	38.67	14.3	38.41	38.70	17.2	16,021	0.11%
2024/04/18	7.6	39.07	0	0.00	39.20	7.6	15,430	0.05%
2024/04/17	10.6	39.16	5	39.15	39.00	5.6	15,116	0.04%
2024/04/16	8.3	39.42	7.2	39.68	39.10	1.1	14,986	0.01%
2024/04/15	10.3	40.01	1.3	39.99	39.80	9	14,717	0.06%
2024/04/12	6.1	40.00	1.3	40.05	39.95	4.8	14,705	0.03%
2024/04/11	0.1	40.05	6	40.10	40.15	-6	14,626	-0.04%
2024/04/10	0	0.00	6	40.50	40.50	-6	14,593	-0.04%
2024/04/09	1	40.35	5	40.15	40.40	-4	14,693	-0.03%
2024/04/08	5.2	39.80	3.2	39.99	40.00	2	14,704	0.01%
2024/04/03	8.3	39.90	0	0.00	39.75	8.3	14,680	0.06%
2024/04/02	2	40.40	0	0.00	40.30	2	14,540	0.01%
2024/04/01	0.2	40.50	0.1	40.65	40.65	0.1	14,572	0.00%
2024/03/29	0	0.00	0.1	40.40	40.55	-0.1	14,511	0.00%
2024/03/28	1.3	40.24	0	40.25	40.25	1.3	14,565	0.01%
2024/03/27	0	0.00	1	40.64	40.50	-1	14,727	-0.01%
2024/03/26	0	0.00	2	40.50	40.55	-2	15,005	-0.01%
2024/03/25	2.1	39.91	3.1	39.95	40.00	-1	15,195	-0.01%
2024/03/22	4.9	40.10	0.1	40.10	40.10	4.9	15,405	0.03%
2024/03/21	11	40.45	21.8	40.31	40.60	-10.8	15,569	-0.07%
2024/03/20	4.1	40.20	38.6	40.32	40.15	-34.5	15,648	-0.22%
2024/03/19	1	40.25	6	40.33	40.20	-5	15,610	-0.03%
2024/03/18	0.1	40.50	3	40.57	40.60	-2.9	15,526	-0.02%
2024/03/15	0	0.00	5.8	40.64	40.90	-5.8	15,449	-0.04%
2024/03/14	1.5	40.68	3.3	40.65	40.90	-1.8	15,200	-0.01%
2024/03/13	1	40.25	12.7	40.01	40.40	-11.7	15,074	-0.08%
2024/03/12	1	39.80	9	39.90	39.95	-8	14,927	-0.05%
2024/03/11	4	39.90	0.5	39.88	39.80	3.5	14,916	0.02%
2024/03/08	0	0.00	13.6	39.84	39.90	-13.6	14,852	-0.09%
2024/03/07	0	39.30	6.2	39.31	39.30	-6.2	14,753	-0.04%
2024/03/06	25	39.43	10.8	39.39	39.40	14.2	14,805	0.10%
2024/03/05	30.1	39.10	10	39.09	39.05	20.1	15,071	0.13%
2024/03/04	0.1	38.70	9.1	38.71	38.80	-9.1	15,081	-0.06%
2024/03/01	3.5	38.71	4	38.73	38.55	-0.5	15,193	0.00%
2024/02/29	0	0.00	11.2	38.44	38.70	-11.2	15,352	-0.07%
2024/02/27	0.1	38.25	8	38.31	38.20	-8	15,108	-0.05%
2024/02/26	2.1	38.20	0	0.00	38.15	2.1	15,073	0.01%
2024/02/23	0.1	38.50	5.3	38.49	38.30	-5.3	15,106	-0.03%
2024/02/22	1.2	38.42	2	38.50	38.55	-0.8	15,450	-0.01%
2024/02/21	19	38.33	2.1	38.46	38.35	16.9	15,496	0.11%
2024/02/20	1	38.35	41	38.59	38.60	-40	15,621	-0.26%
2024/02/19	2	38.25	5.6	38.22	38.40	-3.6	15,715	-0.02%
2024/02/16	1.2	37.83	4	37.96	37.90	-2.8	15,935	-0.02%
2024/02/15	6.2	37.79	7	37.89	37.80	-0.8	15,919	-0.01%
2024/02/05	3.7	37.70	1.2	37.68	37.60	2.5	15,773	0.02%
2024/02/02	2	37.78	7	37.84	37.90	-5	15,618	-0.03%
2024/02/01	2.1	37.73	1.2	37.76	37.90	0.9	15,619	0.01%
2024/01/31	5.4	37.70	6.3	37.62	37.65	-0.8	15,520	-0.01%
2024/01/30	21	37.95	0	0.00	37.90	21	15,321	0.14%
2024/01/29	0	0.00	2.5	38.36	38.35	-2.5	15,388	-0.02%
2024/01/26	1	38.35	21.1	37.81	38.35	-20.1	15,517	-0.13%
2024/01/25	21.7	37.83	0	0.00	37.80	21.7	15,589	0.14%
2024/01/23	28	37.86	1	37.95	37.85	27	15,667	0.17%
2024/01/19	4	37.65	3	37.80	37.90	1	15,657	0.01%
2024/01/18	10.6	37.56	0	0.00	37.80	10.6	15,700	0.07%
2024/01/17	32	37.88	22	37.67	37.30	10	15,688	0.06%
2024/01/16	11.2	38.47	0	0.00	38.60	11.2	15,125	0.07%
2024/01/15	2.4	39.14	5.1	39.10	38.90	-2.7	15,031	-0.02%
2024/01/12	1.4	39.03	1	38.85	39.05	0.4	15,260	0.00%
2024/01/11	0.3	39.30	1.2	39.30	39.20	-0.9	15,369	-0.01%
2024/01/10	0.3	39.30	0	0.00	39.35	0.3	15,431	0.00%
2024/01/09	0.2	39.36	128	39.44	39.45	-127.8	15,441	-0.83%	大賣/鉅額交易
2024/01/08	1.1	39.44	9	39.46	39.45	-8	15,490	-0.05%
2024/01/05	3.3	38.98	0.1	38.95	38.95	3.2	15,419	0.02%
2024/01/04	5	38.95	0	38.90	38.75	5	15,640	0.03%
2024/01/03	5	38.77	0	0.00	38.65	5	16,112	0.03%
2024/01/02	0	0.00	2.1	39.30	39.30	-2.1	16,065	-0.01%
2023/12/29	0	0.00	6	39.00	39.20	-6	16,218	-0.04%
2023/12/28	0	0.00	2.2	39.08	39.20	-2.2	16,447	-0.01%
2023/12/27	2	38.83	48.2	38.97	39.00	-46.2	16,501	-0.28%
2023/12/26	1	38.65	19	38.78	38.80	-18	16,510	-0.11%
2023/12/25	3.1	38.30	2	38.73	38.80	1.1	16,545	0.01%
2023/12/22	14.7	38.34	11	38.43	38.35	3.7	16,552	0.02%
2023/12/21	18.7	38.30	8	38.54	38.30	10.7	16,414	0.07%
2023/12/20	9	38.74	0	38.86	38.75	9	16,221	0.06%
2023/12/19	0	0.00	1.1	39.28	39.15	-1.1	15,937	-0.01%
2023/12/18	0	0.00	2	39.20	39.05	-2	15,851	-0.01%
2023/12/15	5	39.45	0	0.00	39.35	5	15,632	0.03%
2023/12/14	2	38.80	43.3	39.39	39.55	-41.3	15,426	-0.27%
2023/12/13	5	39.01	0	0.00	38.90	5	15,271	0.03%
2023/12/12	2.1	39.09	0	0.00	39.30	2.1	15,627	0.01%
2023/12/11	2.1	38.86	5	38.85	38.90	-2.9	15,738	-0.02%
2023/12/08	3	39.05	1	39.15	39.25	2	15,673	0.01%
2023/12/07	12.2	39.22	0	39.15	39.00	12.2	15,646	0.08%
2023/12/06	6	39.30	3.1	39.27	39.50	2.9	15,568	0.02%
2023/12/05	5.2	38.71	5	38.70	38.95	0.2	15,451	0.00%
2023/12/04	3.8	38.91	15	38.88	39.00	-11.2	15,441	-0.07%
2023/12/01	11.8	38.77	20	38.73	38.65	-8.2	15,390	-0.05%
2023/11/30	10	39.30	3.1	39.40	39.50	6.9	15,252	0.05%
2023/11/29	104.2	39.16	4	39.45	39.15	100.2	14,752	0.68%	大買/
2023/11/28	6	39.67	0	0.00	39.65	6	14,596	0.04%
2023/11/27	0.2	39.85	12	39.86	39.50	-11.9	14,793	-0.08%
2023/11/24	3	39.53	0	0.00	39.50	3	14,710	0.02%
2023/11/22	1	39.75	4.2	39.79	39.85	-3.2	14,889	-0.02%
2023/11/21	0	39.65	61	39.74	39.85	-61	14,979	-0.41%
2023/11/20	0.2	39.00	13.1	39.10	39.20	-12.9	14,849	-0.09%
2023/11/17	1	39.30	23.4	39.38	39.20	-22.4	14,847	-0.15%
2023/11/16	1	38.95	18.6	39.04	39.20	-17.6	14,951	-0.12%
2023/11/15	1	38.50	0.2	38.85	38.90	0.8	14,922	0.01%
2023/11/14	0	0.00	1	38.50	38.55	-1	14,816	-0.01%
2023/11/13	1	38.30	4.1	38.59	38.50	-3.1	15,132	-0.02%
2023/11/10	0	0.00	1	38.45	38.40	-1	15,575	-0.01%
2023/11/09	0	38.55	10	38.66	38.60	-10	15,772	-0.06%
2023/11/08	0	0.00	0.1	38.57	38.60	-0.1	16,081	0.00%
2023/11/07	0	0.00	3.5	38.48	38.60	-3.5	16,234	-0.02%
2023/11/06	0	0.00	20.3	38.45	38.55	-20.3	16,788	-0.12%
2023/11/03	1	37.95	17	37.99	38.25	-16	17,039	-0.09%
2023/11/02	0	0.00	10.4	37.50	37.80	-10.4	17,100	-0.06%
2023/11/01	2	36.40	0	0.00	36.65	2	17,099	0.01%
2023/10/31	0.1	36.70	2	36.75	36.70	-1.9	17,296	-0.01%
2023/10/30	14.7	36.59	0.5	36.55	36.55	14.2	17,622	0.08%
2023/10/27	7	36.86	5	36.85	36.95	2	17,666	0.01%
2023/10/26	19.3	36.42	2.4	36.57	36.40	16.8	17,770	0.09%
2023/10/25	7.2	36.87	3.5	37.03	36.85	3.7	17,731	0.02%
2023/10/24	1.8	37.04	1	37.20	37.25	0.8	17,783	0.00%
2023/10/23	0.2	37.21	0	0.00	37.10	0.2	17,845	0.00%
2023/10/20	27.3	37.45	0.1	37.75	37.50	27.3	17,753	0.15%
2023/10/19	48.1	38.25	0.8	38.34	38.35	47.2	17,724	0.27%
2023/10/18	16	38.60	16.3	38.69	38.85	-0.3	17,835	0.00%
2023/10/17	6	38.60	0	38.65	38.75	6	18,022	0.03%
2023/10/16	0.1	38.40	2	38.65	38.80	-2	18,266	-0.01%
2023/10/13	4.5	38.49	0.2	38.55	38.50	4.3	18,569	0.02%
2023/10/12	2.2	38.84	11.5	38.86	38.95	-9.3	18,639	-0.05%
2023/10/11	1	38.40	24.3	38.34	38.50	-23.3	18,805	-0.12%
2023/10/06	2	37.28	1.2	37.68	37.50	0.8	18,386	0.00%
2023/10/05	0	0.00	2.2	37.34	37.50	-2.2	18,464	-0.01%
2023/10/04	13.5	36.94	1.7	36.93	36.85	11.8	18,375	0.06%
2023/10/03	0.8	37.80	0	37.70	37.65	0.8	18,307	0.00%
2023/10/02	7.2	37.41	1	37.50	37.60	6.1	18,383	0.03%
2023/09/28	0.5	37.75	0.1	37.80	37.70	0.4	18,603	0.00%
2023/09/27	2.8	37.51	0	37.70	37.70	2.8	18,683	0.02%
2023/09/26	0	0.00	3.1	37.83	37.85	-3.1	18,699	-0.02%
2023/09/25	0	0.00	8.2	37.94	38.00	-8.2	18,740	-0.04%
2023/09/22	5	37.73	2.2	37.63	37.80	2.8	18,886	0.02%
2023/09/21	3.3	37.38	45.1	37.57	37.40	-41.8	19,132	-0.22%
2023/09/20	8.8	37.70	1.3	37.86	37.85	7.5	19,056	0.04%
2023/09/19	1.2	37.89	1.2	37.85	37.80	0	19,041	0.00%
2023/09/18	1	37.65	75.5	37.61	37.85	-74.5	19,458	-0.38%
2023/09/15	1	37.50	6	37.53	37.55	-5	19,904	-0.03%
2023/09/14	1	37.25	9.6	37.27	37.50	-8.6	20,118	-0.04%
2023/09/13	1.3	36.51	5	36.54	36.60	-3.7	20,615	-0.02%
2023/09/12	13.1	36.28	11	36.40	36.55	2.1	21,369	0.01%
2023/09/11	2.2	36.11	0	0.00	36.20	2.2	21,421	0.01%
2023/09/08	1.3	35.78	1.2	36.00	36.10	0.1	21,446	0.00%
2023/09/07	2	35.70	0	0.00	35.85	2	21,518	0.01%
2023/09/06	28.2	35.66	3	35.55	35.55	25.2	21,561	0.12%
2023/09/05	4.1	36.01	0	0.00	36.00	4.1	21,536	0.02%
2023/09/04	1	36.00	1	36.20	36.20	0	21,582	0.00%
2023/09/01	2.1	35.98	3.2	35.96	36.00	-1.1	21,781	0.00%
2023/08/31	30.1	36.13	1.4	36.04	35.90	28.8	21,912	0.13%
2023/08/30	29.1	36.62	4	36.41	36.45	25.1	21,926	0.11%
2023/08/29	0	0.00	2.1	36.30	36.60	-2.1	22,085	-0.01%
2023/08/28	3.1	36.26	6.1	36.40	36.20	-3	22,043	-0.01%
2023/08/25	17.2	35.76	4	35.70	35.65	13.2	23,055	0.06%
2023/08/24	9.1	35.54	14	35.63	35.85	-4.9	23,169	-0.02%
2023/08/23	21.9	35.25	0	0.00	35.30	21.9	23,178	0.09%
2023/08/22	33.2	35.32	0.7	35.30	35.30	32.5	23,393	0.14%
2023/08/21	7.7	35.64	8	35.82	35.60	-0.3	23,406	0.00%
2023/08/18	47.8	35.75	3	35.75	35.70	44.7	23,507	0.19%
2023/08/17	18.2	35.38	3.1	35.60	35.65	15	23,564	0.06%
2023/08/16	20.1	35.80	26.2	36.11	35.80	-6.1	23,481	-0.03%
2023/08/15	3.1	36.82	12.3	36.74	36.60	-9.2	23,258	-0.04%
2023/08/14	46.8	36.97	155	36.99	37.05	-108.2	23,301	-0.46%	大賣/鉅額交易
2023/08/11	14.4	37.71	12	37.94	37.65	2.4	23,226	0.01%
2023/08/10	79.7	38.08	83.1	37.75	38.10	-3.4	23,226	-0.01%
2023/08/09	43.6	39.69	32.2	39.65	39.95	11.4	22,699	0.05%
2023/08/08	12.2	39.74	1	39.95	39.70	11.2	22,368	0.05%
2023/08/07	2	39.73	30.3	39.75	39.95	-28.3	22,204	-0.13%
2023/08/04	18.2	39.23	8.1	39.60	39.60	10.1	22,156	0.05%
2023/08/02	189.6	39.98	19.1	39.67	39.60	170.5	22,017	0.77%	大買/鉅額交易
2023/08/01	0	0.00	18.1	40.30	40.60	-18.1	21,645	-0.08%
2023/07/31	0.1	40.13	8.4	40.38	40.25	-8.3	21,455	-0.04%
2023/07/28	3	39.80	6.4	40.08	40.05	-3.4	21,395	-0.02%
2023/07/27	11	40.22	5.7	40.13	40.10	5.3	21,291	0.02%
2023/07/26	1	39.70	7.2	39.62	39.65	-6.2	21,117	-0.03%
2023/07/25	2	39.00	101	39.14	39.15	-99	21,019	-0.47%	大賣/
2023/07/24	101	38.85	1	39.00	39.00	100	21,001	0.48%	大買/
2023/07/21	9.2	39.27	13	39.38	39.35	-3.9	20,838	-0.02%
2023/07/20	0	0.00	137.1	39.45	39.35	-137.1	20,622	-0.66%	大賣/鉅額交易
2023/07/19	126.1	38.77	18.1	38.79	38.85	108.1	20,258	0.53%	大買/鉅額交易
2023/07/18	10	39.25	123.1	39.24	39.30	-113	19,941	-0.57%	大賣/鉅額交易
2023/07/17	8	38.80	3.5	38.92	38.90	4.5	19,518	0.02%
2023/07/14	8	38.32	49.5	38.45	38.90	-41.5	19,445	-0.21%
2023/07/13	6	38.13	6.1	38.33	38.10	-0.1	19,291	0.00%
2023/07/12	4.1	37.89	13	38.05	38.20	-8.9	19,212	-0.05%
2023/07/11	3	37.17	4	37.48	37.65	-1	19,165	-0.01%
2023/07/10	11	36.90	6	37.38	36.85	5	19,130	0.03%
2023/07/07	4.2	36.89	4	37.13	37.30	0.2	18,927	0.00%
2023/07/06	28.1	37.62	3	37.70	37.45	25.1	18,779	0.13%
2023/07/05	3.2	38.30	0	0.00	38.25	3.2	18,477	0.02%
2023/07/04	0.1	38.30	0.1	38.30	38.50	-0.1	18,339	0.00%
2023/07/03	0	0.00	1.2	38.24	38.30	-1.2	18,344	-0.01%
2023/06/30	12	38.38	3.1	38.34	38.20	8.9	18,353	0.05%
2023/06/29	1	38.35	8.1	38.28	38.55	-7.1	18,106	-0.04%
2023/06/28	0	0.00	0.2	37.78	37.95	-0.2	17,841	0.00%
2023/06/27	0	37.70	0.9	37.61	37.55	-0.8	17,730	0.00%
2023/06/26	1.3	37.76	6.2	37.79	37.75	-4.9	17,674	-0.03%
2023/06/21	5	37.47	23	37.45	37.75	-18	17,161	-0.10%
2023/06/20	4.3	37.13	3.5	37.41	37.45	0.8	16,697	0.00%
2023/06/19	5	36.94	28.7	36.63	37.00	-23.7	16,116	-0.15%
2023/06/16	6.1	36.86	1	37.00	36.80	5.1	15,447	0.03%
2023/06/15	8.3	37.43	18	37.26	37.40	-9.8	14,684	-0.07%
2023/06/14	2.2	37.61	10.6	37.57	37.50	-8.4	14,689	-0.06%
2023/06/13	2.5	37.91	11.4	37.85	37.75	-8.9	14,804	-0.06%
2023/06/12	28.1	37.79	23	37.64	37.65	5.1	14,842	0.03%
2023/06/09	12.5	37.51	5.4	37.46	37.65	7.1	14,902	0.05%
2023/06/08	25.8	37.00	2	37.23	37.30	23.8	14,936	0.16%
2023/06/07	1	36.70	10.6	36.88	37.00	-9.6	14,963	-0.06%
2023/06/06	52	36.55	30.5	36.84	36.50	21.6	14,914	0.14%
2023/06/05	12	36.72	39.3	36.75	36.70	-27.3	14,944	-0.18%
2023/06/02	1	35.95	3.4	36.10	36.10	-2.4	14,646	-0.02%
2023/06/01	3	35.65	35.1	35.78	35.85	-32.1	14,499	-0.22%
2023/05/31	111	36.02	0.1	35.85	35.80	110.9	14,471	0.77%	大買/鉅額交易
2023/05/30	0	36.10	11.5	36.18	36.20	-11.4	13,547	-0.08%
2023/05/29	1	36.05	98.1	36.15	36.20	-97.1	13,613	-0.71%
2023/05/26	3	35.53	6.2	36.00	36.15	-3.2	13,663	-0.02%
2023/05/25	5.2	35.59	11.1	35.78	36.20	-5.9	13,443	-0.04%
2023/05/24	13.9	35.72	2	35.65	35.90	11.9	13,268	0.09%
2023/05/23	5.4	35.92	33.5	36.10	36.20	-28.1	13,034	-0.22%
2023/05/22	31.3	36.00	17.1	36.13	36.20	14.2	12,883	0.11%
2023/05/19	0.1	35.90	3.3	36.24	36.00	-3.2	12,639	-0.03%
2023/05/18	0.5	35.77	6.7	35.83	35.95	-6.2	12,805	-0.05%
2023/05/17	1.2	35.60	10	35.53	35.60	-8.7	12,683	-0.07%
2023/05/16	3.2	34.98	21.6	34.98	35.15	-18.4	12,549	-0.15%
2023/05/15	1	34.20	7.6	34.47	34.50	-6.6	12,561	-0.05%
2023/05/12	68.6	34.33	27	34.40	34.30	41.5	12,592	0.33%
2023/05/11	35	34.80	3	35.05	34.80	32	12,485	0.26%
2023/05/10	11.1	34.60	11	34.65	34.80	0.1	12,598	0.00%
2023/05/09	10	34.40	4	34.44	34.50	6	12,570	0.05%
2023/05/08	1	34.30	2.1	34.35	34.30	-1.1	12,549	-0.01%
2023/05/05	1	34.40	6	34.18	34.25	-5	12,587	-0.04%
2023/05/04	4	34.41	4	34.43	34.30	0	12,849	0.00%
2023/05/03	1	34.10	0	0.00	34.15	1	12,946	0.01%
2023/05/02	22	34.00	6	34.05	34.10	16	13,197	0.12%
2023/04/28	4	33.99	4.2	34.00	34.05	-0.2	13,735	0.00%
2023/04/27	4.6	33.81	1	33.90	33.85	3.6	13,802	0.03%
2023/04/26	0	0.00	2	33.85	34.00	-2	13,872	-0.01%
2023/04/25	8	33.90	5	34.01	33.90	3	13,859	0.02%
2023/04/24	6	33.94	0.4	34.01	34.10	5.7	13,867	0.04%
2023/04/21	1	34.00	1	34.00	34.05	0	13,960	0.00%
2023/04/20	10.3	33.87	17	33.86	33.90	-6.7	14,036	-0.05%
2023/04/19	39.6	34.19	3	34.05	34.05	36.5	14,263	0.26%
2023/04/18	4.5	34.13	106	34.20	34.20	-101.5	14,198	-0.71%	大賣/鉅額交易
2023/04/17	0	0.00	4.2	33.45	33.45	-4.2	14,151	-0.03%
2023/04/14	1	33.30	8	33.29	33.45	-7	14,201	-0.05%
2023/04/13	3.9	33.34	4.3	33.27	33.30	-0.4	14,120	0.00%
2023/04/12	0.1	33.15	7	33.12	33.15	-6.9	14,095	-0.05%
2023/04/11	3.3	33.01	32	33.05	33.15	-28.7	14,175	-0.20%
2023/04/10	0	0.00	54	33.05	33.00	-54	14,129	-0.38%
2023/04/07	32.3	32.76	0	0.00	32.80	32.3	14,130	0.23%
2023/04/06	0	33.00	7.1	32.99	33.00	-7	14,133	-0.05%
2023/03/31	0	33.00	3	33.00	33.00	-3	14,047	-0.02%
2023/03/30	9	32.77	1	32.70	32.70	8	13,920	0.06%
2023/03/29	0	0.00	3	32.80	32.80	-3	13,958	-0.02%
2023/03/28	1	33.00	49	32.97	32.85	-48	14,078	-0.34%
2023/03/27	0	0.00	7	33.11	33.05	-7	14,139	-0.05%
2023/03/24	80	32.99	3.5	33.14	33.10	76.5	14,325	0.53%
2023/03/23	3	32.77	5.1	32.98	33.15	-2	14,387	-0.01%
2023/03/22	7.2	32.60	37	32.53	32.70	-29.8	14,542	-0.21%
2023/03/21	39.1	32.18	0	0.00	32.20	39.1	14,762	0.26%
2023/03/20	9.8	31.94	10.2	31.95	32.00	-0.4	14,798	0.00%
2023/03/17	2	31.83	1	31.95	31.75	1	14,817	0.01%
2023/03/16	14.4	31.72	0.1	31.95	31.65	14.2	14,785	0.10%
2023/03/15	12	32.10	0.1	32.15	32.00	11.9	14,750	0.08%
2023/03/14	13.1	32.18	26.1	32.23	32.10	-13	14,753	-0.09%
2023/03/13	16.1	32.50	0.2	32.65	32.55	15.9	14,625	0.11%
2023/03/10	11.2	32.65	0	0.00	32.65	11.2	14,645	0.08%
2023/03/09	73	33.05	0	0.00	32.95	73	14,749	0.49%
2023/03/08	10	33.32	0	0.00	33.30	10	15,331	0.07%
2023/03/07	3.5	33.14	0	0.00	33.15	3.5	15,349	0.02%
2023/03/06	6	32.94	6	32.90	32.95	0	15,488	0.00%
2023/03/03	5.2	32.82	7	32.80	32.80	-1.8	15,532	-0.01%
2023/03/02	27	33.03	1	33.15	32.95	26	15,707	0.17%
2023/03/01	5	32.83	4.2	33.36	33.70	0.8	15,720	0.01%
2023/02/24	7.1	33.30	0	0.00	33.30	7.1	15,527	0.05%
2023/02/23	2	33.65	5	33.74	33.65	-3	15,376	-0.02%
2023/02/22	24.2	33.39	8.1	33.66	33.80	16.2	15,585	0.10%
2023/02/21	1.1	33.71	0.5	33.75	33.65	0.6	15,604	0.00%
2023/02/20	2	33.85	7.2	33.85	34.05	-5.2	15,875	-0.03%
2023/02/17	3	33.50	1	33.60	33.50	2	16,016	0.01%
2023/02/16	4	33.43	10.2	33.73	33.40	-6.2	16,297	-0.04%
2023/02/15	3.2	33.37	0.6	33.54	33.40	2.6	16,273	0.02%
2023/02/14	4.7	33.42	5.1	33.29	33.55	-0.5	16,268	0.00%
2023/02/13	3.4	32.82	17.8	33.05	33.30	-14.4	16,281	-0.09%
2023/02/10	8.1	32.52	20	32.50	32.60	-12	16,211	-0.07%
2023/02/08	13.4	32.06	5	32.25	32.15	8.4	16,434	0.05%
2023/02/07	2	32.20	1	32.35	32.25	1	16,442	0.01%
2023/02/06	3.3	32.13	0	0.00	32.10	3.3	16,602	0.02%
2023/02/03	6.1	32.45	0	0.00	32.45	6.1	16,761	0.04%
2023/02/02	2.2	32.49	25.9	32.60	32.85	-23.7	16,812	-0.14%
2023/02/01	0.1	32.11	16	32.11	32.60	-15.9	16,658	-0.10%
2023/01/31	2.1	32.30	0	0.00	31.95	2.1	16,717	0.01%
2023/01/30	24.9	32.36	14	32.84	32.60	10.9	16,634	0.07%
2023/01/17	1	32.00	1.5	31.99	32.00	-0.5	16,306	0.00%
2023/01/16	1	31.85	15	31.98	32.00	-14	16,381	-0.09%
2023/01/13	1	31.65	20	31.69	31.65	-19	16,508	-0.12%
2023/01/12	3	31.38	2	31.45	31.45	1	16,953	0.01%
2023/01/11	2	31.48	1	31.50	31.45	1	17,110	0.01%
2023/01/10	1.7	31.69	2.7	31.71	31.75	-1	17,218	-0.01%
2023/01/09	0.1	31.50	8.4	31.63	31.70	-8.2	17,325	-0.05%
2023/01/06	2	30.95	3	30.95	30.95	-1	17,451	-0.01%
2023/01/05	0.1	30.75	6	30.88	31.10	-5.9	17,784	-0.03%
2023/01/04	8.2	30.32	1	30.50	30.40	7.2	17,687	0.04%
2023/01/03	14.1	30.20	7	30.41	30.50	7.1	17,997	0.04%
2022/12/30	0.1	30.50	3	30.60	30.35	-3	18,034	-0.02%
2022/12/29	9.7	30.22	0	0.00	30.25	9.7	18,080	0.05%
2022/12/28	1.1	30.52	0	0.00	30.50	1.1	18,140	0.01%
2022/12/27	0.1	30.80	0	0.00	30.65	0.1	18,372	0.00%
2022/12/26	0.4	30.65	0	0.00	30.70	0.4	18,666	0.00%
2022/12/23	4.3	30.50	0	0.00	30.55	4.3	19,127	0.02%
2022/12/22	0	0.00	2	30.73	30.85	-2	19,547	-0.01%
2022/12/21	2	30.45	0	0.00	30.50	2	20,038	0.01%
2022/12/20	5	30.39	30	30.50	30.65	-25	20,406	-0.12%
2022/12/19	3	30.58	0	0.00	30.65	3	20,429	0.01%
2022/12/16	42	30.81	1.3	30.81	30.80	40.8	20,388	0.20%
2022/12/15	20	31.03	0.3	31.25	31.15	19.8	20,411	0.10%
2022/12/14	1	31.25	11.5	31.21	31.20	-10.5	20,514	-0.05%
2022/12/13	13.2	30.83	34	30.78	30.80	-20.8	20,352	-0.10%
2022/12/12	9.1	31.05	10	30.85	31.15	-0.9	20,133	0.00%
2022/12/08	4	30.75	6	31.10	31.10	-2	20,527	-0.01%
2022/12/07	1	30.85	0	0.00	30.95	1	20,524	0.00%
2022/12/06	4	30.95	50	31.00	30.95	-46	20,487	-0.22%
2022/12/05	5.2	31.09	5	31.19	31.05	0.2	20,419	0.00%
2022/12/02	5.3	31.31	33.1	31.20	31.10	-27.8	20,398	-0.14%
2022/12/01	45	31.93	0	0.00	31.55	45	20,356	0.22%
2022/11/30	35	31.51	16	31.69	32.00	19	20,110	0.09%
2022/11/29	2	31.18	24	31.30	31.50	-22	19,455	-0.11%
2022/11/28	3	30.85	9	31.08	30.95	-6	19,341	-0.03%
2022/11/25	6.1	31.38	4.1	31.35	31.35	2	19,307	0.01%
2022/11/24	2	31.28	13.7	31.47	31.65	-11.7	19,324	-0.06%
2022/11/23	9.5	31.09	54	31.34	31.10	-44.5	19,207	-0.23%
2022/11/22	1.1	30.80	4	30.75	30.90	-2.9	19,133	-0.02%
2022/11/21	4	30.41	2	30.50	30.55	2	19,065	0.01%
2022/11/18	65.1	30.17	0	0.00	30.20	65.1	19,009	0.34%
2022/11/17	31	30.60	1	30.80	30.85	30	18,811	0.16%
2022/11/16	7.6	30.87	1	31.05	30.85	6.6	18,830	0.03%
2022/11/15	4	31.18	0.5	31.30	31.15	3.6	18,676	0.02%
2022/11/14	11.1	30.97	10	31.21	31.30	1.1	18,526	0.01%
2022/11/11	1.1	30.90	27	31.02	30.85	-25.9	18,307	-0.14%
2022/11/10	15	30.03	5	30.32	30.00	10	18,057	0.06%
2022/11/09	34.1	30.41	7	30.49	30.50	27.1	18,077	0.15%
2022/11/08	2.5	30.12	6.1	30.23	30.40	-3.6	18,099	-0.02%
2022/11/07	0.4	29.90	3.1	30.11	30.20	-2.7	18,153	-0.01%
2022/11/04	15	29.28	2	29.40	29.55	13	18,558	0.07%
2022/11/03	17.2	29.16	0	0.00	29.10	17.2	19,100	0.09%
2022/11/02	6.3	29.47	0	0.00	29.35	6.3	19,330	0.03%
2022/11/01	15.1	29.76	2	29.75	29.75	13.1	19,212	0.07%
2022/10/31	6	29.98	5	30.21	29.90	1	19,108	0.01%
2022/10/28	2	29.70	5	29.86	29.80	-3	19,148	-0.02%
2022/10/27	10.3	30.02	3	30.20	29.70	7.3	19,203	0.04%
2022/10/26	16.3	30.28	20	30.18	30.15	-3.7	19,123	-0.02%
2022/10/25	17.7	29.54	7	29.86	29.95	10.7	18,971	0.06%
2022/10/24	14.1	29.55	6	29.74	29.60	8.1	18,984	0.04%
2022/10/21	3	29.43	15	29.70	29.70	-12	18,949	-0.06%
2022/10/20	6.9	28.59	21.2	28.74	29.20	-14.3	18,830	-0.08%
2022/10/19	16.2	29.15	13	29.42	29.00	3.2	18,464	0.02%
2022/10/18	11	29.33	5.2	29.47	29.70	5.9	18,376	0.03%
2022/10/17	10.5	29.13	12	29.19	29.25	-1.5	18,298	-0.01%
2022/10/14	14.5	29.63	31.1	29.67	29.40	-16.6	18,135	-0.09%
2022/10/13	21.7	29.74	1	29.75	29.75	20.7	17,917	0.12%
2022/10/12	5	30.09	0	0.00	30.25	5	17,555	0.03%
2022/10/11	25.5	30.11	2	30.05	30.05	23.5	17,569	0.13%
2022/10/07	5.4	30.91	0	0.00	31.00	5.4	17,288	0.03%
2022/10/06	13	31.25	4	31.14	31.35	9	17,249	0.05%
2022/10/05	9	31.03	3.1	31.05	30.85	5.9	17,419	0.03%
2022/10/04	17.2	30.65	3	30.73	30.70	14.2	17,385	0.08%
2022/10/03	14.6	30.70	3	30.65	30.65	11.6	17,214	0.07%
2022/09/30	7.7	31.32	10	31.26	31.15	-2.3	16,923	-0.01%
2022/09/29	36.3	31.63	4.1	31.77	31.80	32.2	16,572	0.19%
2022/09/28	40.1	31.78	55	31.91	31.95	-14.9	16,247	-0.09%
2022/09/27	16.8	32.62	1.5	32.66	32.45	15.3	15,819	0.10%
2022/09/26	8	33.38	5	33.32	33.35	3	15,591	0.02%
2022/09/23	2	33.80	3.1	33.94	33.90	-1.1	15,564	-0.01%
2022/09/22	20.8	33.71	1	33.75	33.65	19.8	15,719	0.13%
2022/09/21	3.3	34.38	1.4	34.43	34.25	1.9	15,675	0.01%
2022/09/20	1	34.45	2.2	34.65	34.45	-1.2	15,555	-0.01%
2022/09/19	0.1	34.65	3.1	34.65	34.45	-3.1	15,640	-0.02%
2022/09/16	5.5	34.50	0.5	34.81	34.50	5.1	15,802	0.03%
2022/09/15	5.4	34.57	0	0.00	34.55	5.4	15,945	0.03%
2022/09/14	10.5	34.85	0	0.00	34.75	10.5	16,493	0.06%
2022/09/13	5.6	35.06	11	34.95	35.05	-5.4	17,128	-0.03%
2022/09/12	3	35.33	0	0.00	35.55	3	17,740	0.02%
2022/09/08	4	34.96	0.1	35.00	35.00	3.9	18,634	0.02%
2022/09/07	10.6	34.95	0	0.00	34.95	10.6	18,810	0.06%
2022/09/06	0.2	35.37	3	35.47	35.35	-2.8	19,000	-0.01%
2022/09/05	8.2	34.99	2	35.30	35.30	6.2	19,127	0.03%
2022/09/02	9	35.06	1	35.05	35.00	8	19,485	0.04%
2022/09/01	4.3	35.15	0	0.00	35.15	4.3	19,537	0.02%
2022/08/31	3	35.70	10	35.59	35.90	-7	19,580	-0.04%
2022/08/30	4	35.63	1	35.45	35.45	3	19,466	0.02%
2022/08/29	13	35.57	1	35.15	35.50	12	19,511	0.06%
2022/08/26	1	35.90	7	35.81	35.85	-6	19,708	-0.03%
2022/08/25	2	35.35	6.5	35.50	35.55	-4.5	19,814	-0.02%
2022/08/24	2	35.20	27	35.23	35.10	-25	19,915	-0.13%
2022/08/23	3.2	35.46	8	35.55	35.20	-4.8	20,507	-0.02%
2022/08/22	0	0.00	6.1	35.85	35.80	-6.1	20,648	-0.03%
2022/08/19	1	35.85	3	35.73	35.80	-2	20,714	-0.01%
2022/08/18	3	35.93	4	36.04	36.05	-1	20,785	0.00%
2022/08/17	3	35.60	6	35.66	35.75	-3	20,909	-0.01%
2022/08/16	9.5	35.82	4.2	35.86	35.80	5.3	20,895	0.03%
2022/08/15	7	35.60	0.4	35.80	35.60	6.6	21,009	0.03%
2022/08/12	10.5	35.70	0.1	35.80	35.70	10.4	21,088	0.05%
2022/08/11	35.7	35.75	7.5	35.88	35.80	28.2	21,153	0.13%
2022/08/10	54.3	37.06	8.1	37.17	37.20	46.3	20,871	0.22%
2022/08/09	16	36.86	26.1	36.60	36.90	-10.1	20,432	-0.05%
2022/08/08	20.2	35.88	11.1	35.82	36.00	9.1	20,328	0.04%
2022/08/05	30.1	35.90	105.1	35.92	35.85	-75	20,596	-0.36%	大賣/
2022/08/04	0.1	35.75	3.6	35.77	35.65	-3.5	20,844	-0.02%
2022/08/03	26.2	35.54	1	35.55	35.60	25.2	20,975	0.12%
2022/08/02	1	35.20	1	35.65	35.70	0	21,221	0.00%
2022/08/01	3.2	35.46	2.1	35.45	35.55	1.2	21,482	0.01%
2022/07/29	124.9	35.41	0.5	35.45	35.40	124.4	21,867	0.57%	大買/鉅額交易
2022/07/28	4	35.70	2	35.55	35.60	2	22,055	0.01%
2022/07/27	1	34.55	1	35.10	35.15	0	22,041	0.00%
2022/07/26	1	34.60	3.1	34.70	34.60	-2.1	22,016	-0.01%
2022/07/25	14.6	34.56	0	0.00	34.45	14.6	22,072	0.07%
2022/07/22	1	34.55	4	34.84	34.90	-3	22,258	-0.01%
2022/07/21	0	34.15	3	34.13	34.45	-3	22,434	-0.01%
2022/07/20	6.1	34.45	1	34.60	34.15	5.1	22,622	0.02%
2022/07/19	1.5	34.27	0.9	34.30	34.15	0.6	22,813	0.00%
2022/07/18	2.1	33.93	4	34.18	34.15	-2	23,120	-0.01%
2022/07/15	14.2	34.01	3.4	34.05	33.90	10.8	23,350	0.05%
2022/07/14	1.2	34.59	6	34.85	34.55	-4.8	23,643	-0.02%
2022/07/13	10.2	34.91	9.1	34.74	34.85	1.1	23,883	0.00%
2022/07/12	7	33.52	5	33.44	33.45	2	24,119	0.01%
2022/07/11	9	34.43	5	34.47	34.30	4	24,310	0.02%
2022/07/08	0.7	35.34	5	35.25	35.05	-4.3	24,688	-0.02%
2022/07/07	2	35.03	4	35.24	35.15	-2	24,896	-0.01%
2022/07/06	3.1	35.18	3	35.25	35.20	0.1	24,949	0.00%
2022/07/05	9.3	35.66	12	36.00	35.55	-2.7	25,090	-0.01%
2022/07/04	1.2	35.59	7.2	35.71	35.75	-6	25,235	-0.02%
2022/07/01	3.1	35.22	3	35.40	35.25	0.1	25,807	0.00%
2022/06/30	5	35.35	2	35.50	35.30	3	25,991	0.01%
2022/06/29	7.4	35.85	4	35.86	35.70	3.4	26,007	0.01%
2022/06/28	1.2	36.26	2.7	36.30	36.35	-1.6	26,076	-0.01%
2022/06/27	6.4	36.46	5	36.51	36.20	1.4	26,224	0.01%
2022/06/24	4.8	36.04	6.5	36.31	36.15	-1.7	26,116	-0.01%
2022/06/23	3	35.63	8	35.78	35.35	-5	26,141	-0.02%
2022/06/22	2.7	35.35	7	35.41	35.40	-4.3	25,980	-0.02%
2022/06/21	3	35.73	5.1	35.67	35.60	-2	25,464	-0.01%
2022/06/20	8.5	35.13	2.8	35.48	34.60	5.6	25,138	0.02%
2022/06/17	14.4	35.54	19	35.80	35.30	-4.6	24,571	-0.02%
2022/06/16	2.5	36.40	8	36.53	36.15	-5.5	23,715	-0.02%
2022/06/15	10.3	36.17	24	36.28	36.20	-13.7	23,985	-0.06%
2022/06/14	3	36.78	14.3	36.36	36.90	-11.3	24,039	-0.05%
2022/06/13	12	35.96	7	35.98	36.50	5	24,410	0.02%
2022/06/10	2.3	36.79	9.9	37.02	37.10	-7.5	24,131	-0.03%
2022/06/09	14.8	37.11	10	37.20	37.15	4.8	24,116	0.02%
2022/06/08	3.2	37.67	3	37.68	37.70	0.2	23,909	0.00%
2022/06/07	1.1	37.41	0	0.00	37.70	1.1	24,006	0.00%
2022/06/06	5.1	37.38	11	37.65	37.80	-5.9	23,969	-0.02%
2022/06/02	2	37.98	1	38.05	37.90	1	24,002	0.00%
2022/06/01	3.3	38.39	0	0.00	38.20	3.3	24,290	0.01%
2022/05/31	10	38.16	2	38.20	38.75	8	24,270	0.03%
2022/05/30	6.1	38.10	5	38.29	38.45	1.1	23,672	0.00%
2022/05/27	1.7	38.02	5	37.93	37.95	-3.3	23,513	-0.01%
2022/05/26	1.3	37.42	5	37.45	37.30	-3.7	23,592	-0.02%
2022/05/25	43.1	37.57	10	37.47	37.60	33.1	23,940	0.14%
2022/05/24	11	37.36	12	37.53	37.20	-1	24,068	0.00%
2022/05/23	11.3	37.05	3	37.30	37.20	8.3	24,135	0.03%
2022/05/20	6	36.90	11.5	37.10	37.10	-5.5	24,334	-0.02%
2022/05/19	19.5	36.74	12	36.65	36.60	7.5	24,357	0.03%
2022/05/18	7	37.35	1.3	36.94	37.50	5.7	24,200	0.02%
2022/05/17	6	36.46	2	36.45	36.45	4	24,032	0.02%
2022/05/16	4.1	36.62	31	36.77	36.90	-26.9	23,972	-0.11%
2022/05/13	8.1	36.64	1	36.95	36.95	7.1	23,752	0.03%
2022/05/12	10.6	37.30	2.5	37.66	37.00	8.1	23,630	0.03%
2022/05/11	5.4	38.04	1	37.95	38.35	4.4	23,358	0.02%
2022/05/10	7.3	37.99	3	38.13	38.20	4.2	23,272	0.02%
2022/05/09	12.8	38.27	9.4	38.39	38.00	3.4	23,158	0.01%
2022/05/06	12	38.91	52	39.14	39.35	-40	23,304	-0.17%
2022/05/05	52.9	40.22	9.2	39.64	39.85	43.7	23,268	0.19%
2022/05/04	5.2	40.91	8	40.83	40.85	-2.8	22,935	-0.01%
2022/05/03	6.4	40.90	0	0.00	40.85	6.4	23,115	0.03%
2022/04/29	0	41.20	13	41.20	41.60	-13	23,151	-0.06%
2022/04/28	3.1	40.92	0.9	41.13	41.00	2.3	23,189	0.01%
2022/04/27	2.1	41.73	21	41.56	41.60	-18.9	22,990	-0.08%
2022/04/26	2.1	41.86	67.4	41.86	41.95	-65.3	22,892	-0.29%
2022/04/25	18.5	41.59	46	41.27	41.55	-27.6	22,814	-0.12%
2022/04/22	15.2	41.27	2.8	41.35	41.55	12.4	22,680	0.05%
2022/04/21	12.2	41.10	12.9	40.89	41.00	-0.7	22,660	0.00%
2022/04/20	5.4	41.23	85.5	41.11	41.75	-80.1	22,756	-0.35%
2022/04/19	5.3	41.67	8.8	42.03	41.50	-3.5	22,593	-0.02%
2022/04/18	34.9	41.83	229	41.80	41.90	-194.1	22,623	-0.86%	大賣/鉅額交易
2022/04/15	12.2	42.98	62.1	42.72	42.85	-49.9	22,231	-0.22%
2022/04/14	26.5	43.68	50.4	44.02	43.10	-23.9	22,188	-0.11%
2022/04/13	0	0.00	49	44.84	44.95	-49	21,917	-0.22%
2022/04/12	9	44.46	5	44.20	44.45	4	21,815	0.02%
2022/04/11	14	44.54	40	44.38	44.65	-26	21,804	-0.12%
2022/04/08	9	44.22	6.6	44.21	44.35	2.4	21,693	0.01%
2022/04/07	11.1	44.40	42.6	44.91	44.10	-31.5	21,521	-0.15%
2022/04/06	1.1	43.83	32.4	44.00	44.05	-31.3	20,847	-0.15%
2022/04/01	1	42.80	39.2	42.94	43.10	-38.2	20,525	-0.19%
2022/03/31	5	42.68	26.2	42.88	42.90	-21.2	20,361	-0.10%
2022/03/30	3.1	41.88	11	42.02	42.25	-8	20,140	-0.04%
2022/03/29	9.6	42.11	7	42.04	42.00	2.6	20,062	0.01%
2022/03/28	1.7	42.28	9	42.04	42.40	-7.3	20,106	-0.04%
2022/03/25	7	41.96	2	41.75	42.20	5	20,005	0.02%
2022/03/24	0	0.00	6.8	42.28	42.25	-6.8	19,863	-0.03%
2022/03/23	25.5	41.91	88.2	42.04	42.35	-62.7	20,104	-0.31%
2022/03/22	2	40.73	62.7	40.78	41.15	-60.7	19,934	-0.30%
2022/03/21	12.5	40.54	5.2	40.55	40.60	7.3	19,757	0.04%
2022/03/18	14	40.21	3	40.43	40.45	11	19,688	0.06%
2022/03/17	2	40.10	20.1	39.98	40.05	-18.1	19,291	-0.09%
2022/03/16	10	39.03	28.2	39.03	39.50	-18.2	19,042	-0.10%
2022/03/15	0.5	38.50	4.1	38.47	38.60	-3.6	18,592	-0.02%
2022/03/14	1	38.35	24	38.39	38.50	-23	18,718	-0.12%
2022/03/11	5.8	38.03	2	38.10	37.95	3.8	18,809	0.02%
2022/03/10	0.1	37.80	6	37.73	38.25	-6	18,971	-0.03%
2022/03/09	4.1	37.60	5	37.73	37.40	-0.9	18,913	0.00%
2022/03/08	6.1	37.43	10	37.43	37.35	-3.9	18,855	-0.02%
2022/03/07	22.1	37.30	7	37.52	37.65	15.1	18,541	0.08%
2022/03/04	10.8	37.85	0.5	37.85	38.00	10.3	18,838	0.05%
2022/03/03	3.4	38.00	0	0.00	38.10	3.4	18,849	0.02%
2022/03/02	2	38.00	7	38.07	38.10	-5	19,001	-0.03%
2022/03/01	0.1	38.15	3	38.20	38.20	-2.9	18,897	-0.02%
2022/02/25	68.9	37.42	15	37.48	37.60	53.9	18,700	0.29%
2022/02/24	4.1	37.56	18.3	37.58	37.70	-14.2	18,282	-0.08%
2022/02/23	2.5	37.78	2.4	37.88	38.05	0.1	18,069	0.00%
2022/02/22	34.1	37.45	11	37.53	37.60	23.1	17,974	0.13%
2022/02/21	17.8	37.78	1	37.75	38.00	16.8	17,683	0.10%
2022/02/18	6	38.11	3	38.15	38.10	3	17,511	0.02%
2022/02/17	22.1	38.27	24	38.16	38.40	-1.9	17,574	-0.01%
2022/02/16	3	38.13	2	38.15	38.20	1	17,532	0.01%
2022/02/15	64	38.23	16	38.18	38.10	48	17,393	0.28%
2022/02/14	15.2	38.16	32	38.30	38.45	-16.8	17,356	-0.10%
2022/02/11	4.4	38.56	0.4	38.80	38.80	4	17,366	0.02%
2022/02/10	3.3	38.33	17	38.31	38.70	-13.7	17,302	-0.08%
2022/02/09	15.3	38.92	30	38.78	38.80	-14.7	17,119	-0.09%
2022/02/08	79.2	38.80	34.2	38.76	38.95	45	16,979	0.27%
2022/02/07	10	37.51	13	37.78	38.00	-3	16,457	-0.02%
2022/01/26	3	36.90	0	0.00	36.95	3	16,120	0.02%
2022/01/25	4.2	36.47	5.3	36.52	36.90	-1	16,116	-0.01%
2022/01/24	12.4	36.79	31	36.60	36.90	-18.6	15,849	-0.12%
2022/01/21	11.4	36.61	3	36.57	36.85	8.4	15,865	0.05%
2022/01/20	6.1	36.88	2	36.88	36.95	4.1	15,661	0.03%
2022/01/19	8.1	36.93	0	0.00	37.00	8.1	15,589	0.05%
2022/01/18	32	36.98	9	37.29	37.25	23	15,666	0.15%
2022/01/17	23.1	36.96	12	36.97	37.05	11.1	15,532	0.07%
2022/01/14	22.1	37.27	64.8	37.28	37.45	-42.7	15,445	-0.28%
2022/01/13	16	37.55	20.1	37.50	37.85	-4.1	15,365	-0.03%
2022/01/12	7	36.88	127	36.98	37.00	-120	14,982	-0.80%	大賣/鉅額交易
2022/01/11	9	36.57	31.6	36.51	37.00	-22.6	14,812	-0.15%
2022/01/10	19	35.94	1.3	36.09	36.15	17.7	14,715	0.12%
2022/01/07	23	36.25	22	36.37	36.20	1	14,676	0.01%
2022/01/06	13	35.73	9	35.88	36.00	4	14,480	0.03%
2022/01/05	1.2	35.45	5	35.37	35.55	-3.8	14,401	-0.03%
2022/01/04	2	35.33	6	35.33	35.55	-4	14,513	-0.03%
2022/01/03	15	35.44	0.1	35.35	35.35	14.9	14,429	0.10%
2021/12/28	21.1	35.40	14	35.44	35.60	7	14,534	0.05%
2021/12/27	10	35.45	3	35.38	35.60	7	14,543	0.05%
2021/12/24	5	35.55	0	0.00	35.50	5	14,759	0.03%
2021/12/23	17.2	35.47	0	0.00	35.50	17.2	14,804	0.12%
2021/12/22	5.1	35.60	2	35.65	35.65	3.1	14,903	0.02%
2021/12/21	3	35.80	0	0.00	35.75	3	14,792	0.02%
2021/12/20	6.1	35.70	32	35.73	36.00	-26	14,718	-0.18%
2021/12/17	0	0.00	2	35.65	35.90	-2	14,516	-0.01%
2021/12/16	1.1	35.40	11	35.27	35.60	-10	14,226	-0.07%
2021/12/15	1.3	35.20	0.7	35.35	35.20	0.6	14,286	0.00%
2021/12/14	2.2	35.22	1	35.15	35.40	1.2	14,568	0.01%
2021/12/13	15.3	35.47	0	0.00	35.50	15.3	14,534	0.10%
2021/12/10	6.2	35.20	4	35.65	35.65	2.2	14,470	0.01%
2021/12/09	9	35.14	10	35.15	35.30	-1	14,411	-0.01%
2021/12/08	3.1	35.07	16.3	35.06	35.20	-13.2	14,402	-0.09%
2021/12/07	0	34.48	9	34.81	35.10	-9	14,249	-0.06%
2021/12/06	1	34.01	3	34.53	34.60	-2	14,035	-0.01%
2021/12/03	1	34.10	0	0.00	34.15	1	13,963	0.01%
2021/12/02	1	33.85	0	0.00	34.25	1	13,859	0.01%
2021/12/01	0	0.00	0.1	34.20	34.15	-0.1	13,857	0.00%
2021/11/30	21.3	33.77	3.6	33.99	34.20	17.6	14,025	0.13%
2021/11/29	5	33.85	31	33.85	33.90	-26	13,373	-0.19%
2021/11/26	20.1	34.03	0	0.00	33.90	20.1	13,316	0.15%
2021/11/25	10.1	34.10	0.5	34.30	34.50	9.6	13,369	0.07%
2021/11/24	0	0.00	2	34.55	34.35	-2	13,445	-0.01%
2021/11/23	7	34.12	5	34.10	34.10	2	13,526	0.01%
2021/11/22	14.1	34.20	4.2	34.23	34.15	10	13,527	0.07%
2021/11/19	17.1	34.48	0	0.00	34.65	17.1	13,484	0.13%
2021/11/18	21	34.61	8	34.60	34.70	13	13,414	0.10%
2021/11/17	10.2	34.15	23.4	34.20	34.20	-13.2	13,571	-0.10%
2021/11/16	10.1	34.00	10.1	34.06	34.20	0	13,654	0.00%
2021/11/15	1	33.85	51	33.95	33.95	-50	13,736	-0.36%
2021/11/12	0	0.00	3.1	33.80	33.90	-3.1	13,847	-0.02%
2021/11/11	2.8	33.79	0.1	33.90	33.80	2.7	14,108	0.02%
2021/11/10	2	33.58	8.8	33.87	34.00	-6.8	14,362	-0.05%
2021/11/09	10.1	33.50	2	33.65	33.70	8.1	14,379	0.06%
2021/11/08	12	33.55	14	33.56	33.60	-2	15,869	-0.01%
2021/11/05	1	33.40	6	33.47	33.70	-5	16,463	-0.03%
2021/11/04	1	33.40	0	0.00	33.45	1	16,617	0.01%
2021/11/03	0	33.30	1	33.35	33.40	-1	16,839	-0.01%
2021/11/02	1.1	33.34	0	33.30	33.30	1.1	17,037	0.01%
2021/11/01	4	33.30	3	33.27	33.30	1	17,036	0.01%
2021/10/29	1	33.15	0	0.00	33.40	1	17,140	0.01%
2021/10/27	1.1	33.30	5	33.37	33.35	-3.9	17,331	-0.02%
2021/10/26	0	0.00	14	33.31	33.45	-14	17,520	-0.08%
2021/10/25	0	0.00	5.4	32.98	33.10	-5.4	17,345	-0.03%
2021/10/22	0	0.00	2	32.98	33.05	-2	17,462	-0.01%
2021/10/21	11	32.90	153.6	33.00	32.95	-142.6	17,366	-0.82%	大賣/鉅額交易
2021/10/20	1	32.80	10	32.80	32.90	-9	17,206	-0.05%
2021/10/19	6	32.73	0	0.00	32.75	6	17,208	0.03%
2021/10/18	2	32.55	21	32.70	32.95	-19	17,240	-0.11%
2021/10/15	0	0.00	0.9	32.40	32.50	-0.9	17,178	-0.01%
2021/10/14	11	32.41	0	0.00	32.30	11	17,136	0.06%
2021/10/13	0	32.44	0	0.00	32.50	0	17,222	0.00%
2021/10/12	8.7	32.01	1	32.15	32.45	7.7	17,261	0.04%
2021/10/08	3.1	32.20	0	0.00	32.25	3.1	17,140	0.02%
2021/10/07	5.1	32.45	0	0.00	32.40	5.1	17,250	0.03%
2021/10/06	6	32.03	13	32.15	32.25	-7	17,271	-0.04%
2021/10/05	7.2	31.95	0	0.00	32.05	7.2	17,257	0.04%
2021/10/04	2	32.05	13.1	32.02	32.10	-11.1	17,264	-0.06%
2021/10/01	13.2	31.94	3	32.00	32.05	10.2	17,277	0.06%
2021/09/30	0.1	32.20	3	32.10	32.05	-2.9	17,102	-0.02%
2021/09/29	25.8	32.08	1	32.05	32.05	24.8	17,088	0.14%
2021/09/28	1	32.30	3	32.35	32.40	-2	16,926	-0.01%
2021/09/27	0.1	32.45	0	0.00	32.35	0.1	16,971	0.00%
2021/09/24	31.1	32.35	0	0.00	32.40	31.1	17,017	0.18%
2021/09/23	0	0.00	2	32.30	32.40	-2	17,042	-0.01%
2021/09/22	64.3	31.97	8	31.98	32.10	56.3	17,109	0.33%
2021/09/17	26.1	32.32	1	32.35	32.15	25.1	16,856	0.15%
2021/09/16	31.1	32.33	0.1	32.45	32.35	31	16,641	0.19%
2021/09/15	1	32.35	0.1	32.55	32.35	0.9	16,725	0.01%
2021/09/14	2	32.38	14	32.41	32.50	-12	16,823	-0.07%
2021/09/13	21.7	32.25	31	32.20	32.30	-9.4	16,868	-0.06%
2021/09/10	8.1	32.35	1	32.45	32.45	7.1	17,008	0.04%
2021/09/09	6.1	32.26	5	32.30	32.30	1.1	17,295	0.01%
2021/09/08	0	0.00	0.1	32.45	32.50	-0.1	17,339	0.00%
2021/09/07	21.2	32.33	0	0.00	32.45	21.2	17,478	0.12%
2021/09/06	2.1	32.50	8.1	32.54	32.50	-6	17,514	-0.03%
2021/09/03	1	32.45	10	32.45	32.55	-9	17,499	-0.05%
2021/09/02	10.2	32.14	6	32.10	32.10	4.2	17,474	0.02%
2021/09/01	0.1	32.60	0	0.00	32.55	0.1	17,573	0.00%
2021/08/31	1.1	32.26	0	0.00	32.80	1.1	17,556	0.01%
2021/08/30	8	32.12	0	0.00	32.45	8	17,459	0.05%
2021/08/27	4	31.96	75.5	31.88	32.00	-71.5	17,403	-0.41%
2021/08/26	2.1	31.31	1.1	31.40	31.45	1.1	17,412	0.01%
2021/08/25	41.2	31.34	1	31.40	31.45	40.2	17,546	0.23%
2021/08/24	2	31.30	6.5	31.15	31.35	-4.5	17,544	-0.03%
2021/08/23	26.1	31.13	2	31.40	31.05	24.1	17,640	0.14%
2021/08/20	5.1	31.39	6	31.46	31.45	-0.9	17,588	-0.01%
2021/08/19	17	31.27	7	31.28	31.30	10	18,782	0.05%
2021/08/18	5.1	31.45	2	31.64	31.45	3.1	18,614	0.02%
2021/08/17	128	31.11	126	31.06	31.45	2	18,568	0.01%	大買/大賣/
2021/08/16	39.1	30.93	4	31.12	31.05	35.1	18,418	0.19%
2021/08/13	17.1	31.00	5	30.98	31.05	12.1	18,336	0.07%
2021/08/12	155.2	30.75	1.1	30.76	30.70	154.1	18,211	0.85%	大買/鉅額交易
2021/08/11	12	33.08	48.9	33.08	33.05	-36.9	16,812	-0.22%
2021/08/10	4	33.05	0	0.00	33.05	4	16,424	0.02%
2021/08/09	6.6	33.13	16	33.13	33.20	-9.4	16,576	-0.06%
2021/08/06	9	33.19	23	33.17	33.20	-14	16,638	-0.08%
2021/08/05	1	33.05	9	33.13	33.15	-8	16,933	-0.05%
2021/08/04	0	0.00	10.4	33.12	33.15	-10.4	17,814	-0.06%
2021/08/03	6	32.99	1	33.05	33.10	5	18,045	0.03%
2021/08/02	3	32.93	51.1	33.00	33.00	-48.1	18,285	-0.26%
2021/07/30	41	32.95	21.3	33.10	33.10	19.7	18,291	0.11%
2021/07/29	0	0.00	0	33.10	33.10	0	18,240	0.00%
2021/07/28	0	0.00	38	32.95	33.00	-38	18,372	-0.21%
2021/07/27	0	0.00	3	32.95	33.05	-3	18,538	-0.02%
2021/07/26	13	32.95	0	0.00	33.00	13	18,744	0.07%
2021/07/23	10	33.10	3	33.05	33.10	7	18,947	0.04%
2021/07/21	20.1	32.80	1	32.85	32.90	19.1	19,085	0.10%
2021/07/20	1	32.85	0	0.00	32.80	1	19,171	0.01%
2021/07/19	10	32.85	7	33.06	33.10	3	19,220	0.02%
2021/07/16	1	32.75	15.1	32.97	33.00	-14.1	19,269	-0.07%
2021/07/15	2	32.80	2	32.85	32.85	0	19,247	0.00%
2021/07/14	0	0.00	2.3	32.86	32.95	-2.3	19,311	-0.01%
2021/07/13	5	32.91	10	32.86	32.95	-5	19,513	-0.03%
2021/07/12	14	32.84	3.4	32.81	32.80	10.6	19,630	0.05%
2021/07/09	9	32.59	3	32.62	32.90	6	19,566	0.03%
2021/07/08	3	32.73	25	32.70	32.80	-22	19,595	-0.11%
2021/07/07	0.1	32.75	0	0.00	32.80	0.1	19,619	0.00%
2021/07/06	10	32.80	0	0.00	32.85	10	19,628	0.05%
2021/07/05	0.1	32.70	2	32.68	32.75	-1.9	19,692	-0.01%
2021/07/02	1	32.55	0	0.00	32.55	1	19,697	0.01%
2021/07/01	11	32.60	1	32.65	32.65	10	19,794	0.05%
2021/06/30	0	0.00	9	32.77	32.85	-9	19,828	-0.05%
2021/06/29	10	32.60	2	32.58	32.55	8	19,923	0.04%
2021/06/28	18	32.74	0	0.00	32.75	18	19,955	0.09%
2021/06/25	3	32.90	0	0.00	32.90	3	20,020	0.01%
2021/06/24	5	32.73	0	0.00	32.60	5	20,068	0.02%
2021/06/23	4	32.58	4	32.75	32.75	0	20,104	0.00%
2021/06/22	68	32.50	0	0.00	32.50	68	20,037	0.34%
2021/06/21	18.1	32.53	0	0.00	32.50	18.1	20,002	0.09%
2021/06/18	4	32.84	1	32.90	32.75	3	19,936	0.02%
2021/06/17	12	32.91	0	0.00	32.90	12	19,727	0.06%
2021/06/16	4	32.73	1	32.80	33.00	3	20,206	0.01%
2021/06/15	4	32.78	0.1	32.90	32.75	3.9	20,264	0.02%
2021/06/11	10.1	32.90	0	0.00	32.90	10.1	20,597	0.05%
2021/06/10	5	32.81	9.1	32.79	33.10	-4.1	20,815	-0.02%
2021/06/09	9	32.78	5	32.80	32.95	4	20,929	0.02%
2021/06/08	0.1	33.05	1	33.00	33.10	-0.9	20,863	0.00%
2021/06/07	0.3	33.05	1	33.05	33.10	-0.7	21,359	0.00%
2021/06/04	52	32.90	12	32.98	33.00	40	21,510	0.19%
2021/06/03	9	32.98	5	32.95	33.00	4	22,265	0.02%
2021/06/02	1	32.95	6	32.99	33.15	-5	22,516	-0.02%
2021/06/01	7	33.01	0	0.00	33.00	7	22,540	0.03%
2021/05/31	1	33.10	6	33.09	33.10	-5	22,750	-0.02%
2021/05/28	0	0.00	30	33.02	33.10	-30	22,825	-0.13%
2021/05/27	0	0.00	5.1	32.78	33.20	-5.1	22,860	-0.02%
2021/05/26	0	32.75	1	32.70	32.75	-1	22,117	0.00%
2021/05/25	0	0.00	17	32.80	32.70	-17	22,351	-0.08%
2021/05/24	0	0.00	33	32.57	32.60	-33	22,629	-0.15%
2021/05/21	0	0.00	11	32.47	32.50	-11	22,754	-0.05%
2021/05/20	3	31.95	2	32.08	32.10	1	22,754	0.00%
2021/05/19	0	0.00	2	32.05	32.10	-2	22,779	-0.01%
2021/05/18	1	31.90	4.5	31.99	32.00	-3.5	22,779	-0.02%
2021/05/17	21.1	31.02	50.1	31.16	31.10	-29	23,242	-0.12%
2021/05/14	4	31.50	4	31.63	31.70	0	23,015	0.00%
2021/05/13	32.2	31.67	49	31.46	31.40	-16.9	22,822	-0.07%
2021/05/12	29.2	31.36	61.3	31.65	31.35	-32.1	22,400	-0.14%
2021/05/11	24.8	32.70	25	32.71	32.45	-0.2	21,610	0.00%
2021/05/10	2.3	32.67	38.7	32.80	33.00	-36.4	21,379	-0.17%
2021/05/07	0	0.00	2	32.55	32.60	-2	21,463	-0.01%
2021/05/06	6	32.10	8.2	32.17	32.35	-2.2	21,690	-0.01%
2021/05/05	136.6	32.01	0.2	32.20	32.05	136.4	21,653	0.63%	大買/鉅額交易
2021/05/04	13.1	32.20	50.5	32.32	32.10	-37.4	21,666	-0.17%
2021/05/03	7	32.55	4.1	32.59	32.45	2.9	21,595	0.01%
2021/04/29	1.4	32.60	30.5	32.68	32.65	-29.1	21,595	-0.13%
2021/04/28	18.2	32.38	10.4	32.45	32.60	7.8	21,534	0.04%
2021/04/27	1.3	32.63	2	32.58	32.60	-0.7	21,879	0.00%
2021/04/26	3.1	32.45	301	32.18	32.60	-297.9	21,884	-1.36%	大賣/鉅額交易
2021/04/23	23	32.19	13	32.23	32.25	10	21,909	0.05%
2021/04/22	8	32.21	21.2	32.34	32.35	-13.2	22,079	-0.06%
2021/04/21	35	32.39	30.1	32.40	32.30	4.9	22,100	0.02%
2021/04/20	20.6	32.47	2	32.50	32.55	18.6	22,124	0.08%
2021/04/19	37.1	32.40	41	32.19	32.45	-3.9	22,066	-0.02%
2021/04/16	4.1	31.99	81.8	31.98	32.05	-77.7	21,903	-0.35%
2021/04/15	36.3	31.88	9.5	31.91	31.90	26.8	22,220	0.12%
2021/04/14	1.1	31.85	15	31.88	31.90	-13.9	22,428	-0.06%
2021/04/13	13	31.86	32	31.94	31.85	-19	22,576	-0.08%
2021/04/12	16.3	31.64	37.1	31.68	31.65	-20.8	22,591	-0.09%
2021/04/09	5.1	31.56	12	31.55	31.55	-7	22,695	-0.03%
2021/04/08	10.1	31.78	9	31.78	31.75	1.1	22,730	0.00%
2021/04/07	2.2	31.91	72.8	31.93	32.00	-70.6	22,994	-0.31%
2021/04/06	1	32.00	7.8	31.96	32.00	-6.8	22,931	-0.03%
2021/04/01	7.1	31.89	2	31.90	31.90	5.1	22,878	0.02%
2021/03/31	5.1	31.89	4	31.86	31.90	1.1	22,720	0.00%
2021/03/30	15	31.70	0	0.00	31.80	15	22,603	0.07%
2021/03/29	19	31.64	1	31.70	31.80	18	22,576	0.08%
2021/03/26	5	31.50	0.6	31.60	31.60	4.4	22,619	0.02%
2021/03/25	5	31.40	11.1	31.50	31.60	-6.1	22,670	-0.03%
2021/03/24	1	31.25	11.3	31.31	31.40	-10.3	22,776	-0.05%
2021/03/23	0.1	31.27	13.3	31.22	31.35	-13.2	22,833	-0.06%
2021/03/22	24.1	31.06	23.8	31.08	31.25	0.3	22,895	0.00%
2021/03/19	4	31.18	2	31.25	31.05	2	22,830	0.01%
2021/03/18	2.1	31.40	3	31.52	31.40	-0.9	22,448	0.00%
2021/03/17	21.5	31.35	22.1	31.31	31.45	-0.6	22,362	0.00%
2021/03/16	23	31.12	26	31.13	31.35	-3	22,106	-0.01%
2021/03/15	11.5	31.03	37	31.00	31.00	-25.5	22,104	-0.12%
2021/03/12	45.5	30.64	0	0.00	30.65	45.5	22,176	0.21%
2021/03/11	53	30.95	31.4	30.95	30.75	21.6	22,324	0.10%
2021/03/10	13	30.55	34.4	30.57	30.60	-21.4	21,966	-0.10%
2021/03/09	22.6	30.34	38	30.46	30.60	-15.5	21,704	-0.07%
2021/03/08	14	29.89	19.3	29.90	29.90	-5.2	20,961	-0.03%
2021/03/05	3.1	29.60	0.9	29.60	29.70	2.2	20,676	0.01%
2021/03/04	19.4	29.56	6	29.68	29.60	13.4	21,324	0.06%
2021/03/03	19	29.73	35	29.79	29.75	-16	21,188	-0.08%
2021/03/02	6.1	29.67	45.8	29.68	29.65	-39.7	21,078	-0.19%
2021/02/26	61.2	29.32	2	29.30	29.20	59.2	20,886	0.28%
2021/02/25	0.1	29.55	14	29.56	29.65	-13.9	20,367	-0.07%
2021/02/24	80.6	29.40	2	29.55	29.30	78.6	20,198	0.39%
2021/02/23	21	29.35	9	29.41	29.55	12	19,864	0.06%
2021/02/22	28	29.13	26.8	29.16	29.10	1.3	19,714	0.01%
2021/02/19	6	29.06	2	29.10	29.15	4	19,719	0.02%
2021/02/18	35.2	29.25	2.1	29.26	29.25	33	19,756	0.17%
2021/02/17	8	29.24	32	29.48	29.40	-24	19,819	-0.12%
2021/02/05	8.5	28.78	4	28.85	28.80	4.5	19,267	0.02%
2021/02/04	4.4	28.78	0	0.00	28.80	4.4	19,237	0.02%
2021/02/03	14.3	28.78	0	0.00	28.80	14.3	19,714	0.07%
2021/02/02	8.1	28.76	1	28.75	28.70	7.1	19,882	0.04%
2021/02/01	4.1	28.45	2.5	28.67	28.65	1.6	19,843	0.01%
2021/01/29	33.2	28.45	12	28.41	28.15	21.2	19,797	0.11%
2021/01/28	36.8	28.54	4.8	28.62	28.55	32	19,365	0.17%
2021/01/27	2	28.75	3	28.80	28.70	-1	19,074	-0.01%
2021/01/26	3	28.70	0	0.00	28.70	3	19,014	0.02%
2021/01/25	4	28.74	0	0.00	28.85	4	18,887	0.02%
2021/01/22	24.1	28.63	1	28.65	28.60	23.1	18,839	0.12%
2021/01/21	12.2	28.89	2.2	28.72	28.70	10	18,765	0.05%
2021/01/20	52.3	28.83	42.2	28.83	28.70	10.1	18,680	0.05%
2021/01/19	31	29.09	0.9	29.15	29.10	30.1	18,242	0.16%
2021/01/18	85	29.02	58	29.14	29.15	27	18,216	0.15%
2021/01/15	90	29.45	50	29.43	29.30	40	18,020	0.22%
2021/01/14	11	29.64	8	29.71	29.75	3	17,846	0.02%
2021/01/13	10	29.70	12	29.83	29.80	-2	17,733	-0.01%
2021/01/12	30.2	29.83	1	29.90	29.75	29.2	17,692	0.17%
2021/01/11	145	29.98	14.1	29.97	30.05	130.9	17,618	0.74%	大買/鉅額交易
2021/01/08	6.1	29.87	34	29.95	30.00	-28	17,529	-0.16%
2021/01/07	22.2	29.50	18	29.54	29.75	4.2	17,196	0.02%
2021/01/06	21.2	29.65	0	0.00	29.45	21.2	17,057	0.12%
2021/01/05	10	29.80	6	29.80	29.85	4	16,804	0.02%
2021/01/04	4	29.74	0.1	29.90	29.90	3.9	16,891	0.02%
2020/12/31	22	29.90	0	0.00	29.80	22	16,735	0.13%
2020/12/30	2	29.70	27	29.72	29.90	-25	16,621	-0.15%
2020/12/29	3.1	29.48	1	29.50	29.55	2.1	16,444	0.01%
2020/12/28	12.4	29.27	8	29.32	29.55	4.4	16,548	0.03%
2020/12/25	14	29.34	13	29.35	29.35	1	16,562	0.01%
2020/12/24	12	29.37	0	0.00	29.45	12	16,820	0.07%
2020/12/23	4	29.26	6	29.25	29.45	-2	16,965	-0.01%
2020/12/22	15	29.60	36	29.64	29.65	-21	17,276	-0.12%
2020/12/21	5.1	29.35	10	29.58	29.65	-4.9	17,882	-0.03%
2020/12/18	0	29.45	4.8	29.47	29.50	-4.8	18,359	-0.03%
2020/12/17	3	29.45	17	29.46	29.50	-14	18,815	-0.07%
2020/12/16	0	0.00	20	29.36	29.40	-20	19,116	-0.10%
2020/12/15	14	28.98	25	29.00	29.05	-11	19,420	-0.06%
2020/12/14	1	29.30	33	29.34	29.30	-32	19,468	-0.16%
2020/12/11	10	29.25	35	29.21	29.30	-25	19,387	-0.13%
2020/12/10	17	28.72	5.7	28.89	28.80	11.3	19,320	0.06%
2020/12/09	3.8	28.81	2	28.80	28.75	1.8	19,367	0.01%
2020/12/08	25.4	28.72	57	28.66	28.70	-31.6	19,386	-0.16%
2020/12/07	22	29.00	15	28.95	29.00	7	19,258	0.04%
2020/12/04	5.1	29.11	3	29.18	29.10	2.1	19,194	0.01%
2020/12/03	11.6	29.09	17	29.14	29.20	-5.4	19,139	-0.03%
2020/12/02	9	29.09	1	29.10	29.20	8	19,244	0.04%
2020/12/01	1	29.05	4	28.99	29.15	-3	19,683	-0.02%
2020/11/30	28.1	28.88	22	29.03	28.45	6.1	19,832	0.03%
2020/11/27	23.8	29.14	0	0.00	29.10	23.8	19,444	0.12%
2020/11/26	14	29.22	12	29.25	29.30	2	19,899	0.01%
2020/11/25	14	29.31	0	0.00	29.25	14	20,048	0.07%
2020/11/24	28	29.42	10.5	29.60	29.30	17.5	20,230	0.09%
2020/11/23	3	29.65	18	29.68	29.70	-15	20,407	-0.07%
2020/11/20	0	0.00	1	29.55	29.55	-1	20,574	0.00%
2020/11/19	3	29.53	5	29.60	29.60	-2	20,887	-0.01%
2020/11/18	26.1	29.48	20.5	29.56	29.65	5.6	21,018	0.03%
2020/11/17	6	29.34	17	29.39	29.45	-11	21,084	-0.05%
2020/11/16	19.1	29.42	10	29.39	29.45	9.1	21,632	0.04%
2020/11/13	0	29.25	11.4	29.24	29.35	-11.4	21,736	-0.05%
2020/11/12	19	29.23	33	29.12	29.20	-14	21,959	-0.06%
2020/11/11	12	29.31	21	29.44	29.70	-9	22,202	-0.04%
2020/11/10	30	28.89	32	28.93	29.00	-2	22,067	-0.01%
2020/11/09	8	28.67	5	28.73	28.75	3	23,084	0.01%
2020/11/06	3	28.50	2	28.48	28.50	1	23,482	0.00%
2020/11/05	12	28.35	0	0.00	28.40	12	23,750	0.05%
2020/11/04	15.1	28.17	0	0.00	28.10	15.1	23,992	0.06%
2020/11/03	3.4	27.96	11.1	28.02	28.10	-7.7	24,295	-0.03%
2020/11/02	3	27.73	3	27.67	27.95	0	24,410	0.00%
2020/10/30	11	27.54	25	27.52	27.55	-14	24,502	-0.06%
2020/10/29	16	27.53	61	27.55	27.50	-45	24,416	-0.18%
2020/10/28	11	27.65	3	27.70	27.65	8	24,577	0.03%
2020/10/27	9	27.70	25	27.75	27.70	-16	24,763	-0.06%
2020/10/26	4.1	27.81	0	0.00	27.80	4.1	24,894	0.02%
2020/10/23	5	27.70	0	0.00	27.75	5	25,043	0.02%
2020/10/22	8	27.67	3	27.68	27.80	5	25,260	0.02%
2020/10/21	17	27.73	2	27.80	27.65	15	25,517	0.06%
2020/10/20	15	27.70	0	0.00	27.70	15	25,763	0.06%
2020/10/19	5	27.77	0	0.00	27.80	5	25,840	0.02%
2020/10/16	42	27.77	0	0.00	27.70	42	26,062	0.16%
2020/10/15	36	27.80	2	27.80	27.75	34	26,233	0.13%
2020/10/14	5	28.00	3	28.05	28.00	2	26,361	0.01%
2020/10/13	4	28.09	3.4	28.17	28.15	0.6	26,492	0.00%
2020/10/12	18.2	28.08	7	28.16	28.25	11.2	26,770	0.04%
2020/10/08	9.2	27.93	15	27.98	28.00	-5.9	26,916	-0.02%
2020/10/07	1	27.95	0	0.00	27.95	1	27,013	0.00%
2020/10/06	8	27.89	0	0.00	27.95	8	27,117	0.03%
2020/10/05	46	27.87	6	27.90	27.80	40	27,188	0.15%
2020/09/30	6	27.86	0	0.00	27.80	6	27,278	0.02%
2020/09/29	49	27.97	8	27.79	27.80	41	27,367	0.15%
2020/09/28	41	27.82	4	27.75	27.90	37	27,419	0.13%
2020/09/25	39	27.48	1	27.50	27.45	38	27,437	0.14%
2020/09/24	72	27.08	277	27.06	27.00	-205	27,342	-0.75%	大賣/鉅額交易
2020/09/23	63	27.54	36	27.65	27.50	27	26,687	0.10%
2020/09/22	62.1	27.92	21	27.92	27.85	41.1	26,163	0.16%
2020/09/21	37.1	28.26	4	28.20	28.20	33.1	25,733	0.13%
2020/09/18	53	28.51	7	28.50	28.45	46	25,577	0.18%
2020/09/17	25	28.59	0	0.00	28.55	25	25,219	0.10%
2020/09/16	13	28.67	1	28.70	28.75	12	25,209	0.05%
2020/09/15	23	28.56	0	0.00	28.65	23	25,323	0.09%
2020/09/14	28	28.59	28	28.60	28.65	0	25,653	0.00%
2020/09/11	91	28.59	0	0.00	28.65	91	25,641	0.35%
2020/09/10	33	28.61	1	28.65	28.75	32	25,499	0.13%
2020/09/09	51	28.66	0	0.00	28.75	51	25,415	0.20%
2020/09/08	13.1	28.84	1	28.85	28.85	12.1	25,333	0.05%
2020/09/07	37.2	28.78	19	28.76	28.85	18.2	25,489	0.07%
2020/09/04	36	28.71	2	28.75	28.65	34	25,553	0.13%
2020/09/03	22	28.85	34	28.83	28.90	-12	25,240	-0.05%
2020/09/02	89	28.85	7	28.82	28.90	82	25,171	0.33%
2020/09/01	27	29.07	5	29.10	29.05	22	24,950	0.09%
2020/08/31	11	29.39	20	29.26	29.25	-9	24,540	-0.04%
2020/08/28	30	29.42	0	0.00	29.40	30	24,478	0.12%
2020/08/27	27	29.45	9	29.52	29.40	18	24,516	0.07%
2020/08/26	51	29.52	2	29.50	29.55	49	24,287	0.20%
2020/08/25	45	29.57	2	29.60	29.50	43	24,164	0.18%
2020/08/24	11	29.57	4	29.56	29.60	7	24,129	0.03%
2020/08/21	35	29.56	0	0.00	29.60	35	24,031	0.15%
2020/08/20	57.2	29.53	15	29.56	29.40	42.2	23,806	0.18%
2020/08/19	28	29.98	1	30.00	29.90	27	23,199	0.12%
2020/08/18	10	29.92	8	29.96	29.95	2	22,898	0.01%
2020/08/17	66	29.98	11	29.95	30.00	55	22,763	0.24%
2020/08/14	30	30.09	2	30.05	30.05	28	22,434	0.12%
2020/08/13	126	30.28	8	30.31	30.40	118	22,193	0.53%	大買/鉅額交易
2020/08/12	26.5	32.42	10	32.45	32.35	16.5	21,244	0.08%
2020/08/11	27	32.48	17	32.49	32.45	10	20,911	0.05%
2020/08/10	15	32.47	3	32.50	32.50	12	20,871	0.06%
2020/08/07	1	32.40	7.2	32.52	32.45	-6.2	20,842	-0.03%
2020/08/06	16	32.29	38	32.41	32.45	-22	20,618	-0.11%
2020/08/05	6.5	32.21	6	32.23	32.20	0.5	20,644	0.00%
2020/08/04	0	0.00	3	32.13	32.25	-3	20,709	-0.01%
2020/08/03	19	31.91	0.5	32.20	32.10	18.5	20,809	0.09%
2020/07/31	17.6	32.24	0	0.00	32.35	17.6	20,784	0.08%
2020/07/30	61	32.16	3	32.18	32.35	58	20,763	0.28%
2020/07/29	94	32.18	2	32.20	32.20	92	20,772	0.44%
2020/07/28	19	31.63	2	31.68	31.65	17	21,003	0.08%
2020/07/27	10	31.94	0	0.00	31.60	10	21,244	0.05%
2020/07/24	4	32.41	15	32.12	32.15	-11	21,410	-0.05%
2020/07/23	4	32.63	2	32.75	32.70	2	21,395	0.01%
2020/07/22	0.3	32.60	1	32.60	32.70	-0.7	21,462	0.00%
2020/07/21	0	0.00	2.1	32.50	32.55	-2.1	21,480	-0.01%
2020/07/20	0	0.00	8	32.31	32.45	-8	21,511	-0.04%
2020/07/17	0	0.00	10	32.10	32.25	-10	21,447	-0.05%
2020/07/16	28	31.96	5	31.90	32.15	23	21,627	0.11%
2020/07/15	7	32.01	0	0.00	32.15	7	21,502	0.03%
2020/07/14	2	32.10	0	0.00	32.20	2	21,428	0.01%
2020/07/13	13	32.07	1.4	32.05	32.05	11.6	21,593	0.05%
2020/07/10	2	31.98	1.6	32.00	32.00	0.4	21,779	0.00%
2020/07/09	15	32.25	3	32.25	32.25	12	21,974	0.05%
2020/07/08	2	32.05	11	32.08	32.05	-9	21,952	-0.04%
2020/07/07	1	31.90	26	31.89	32.00	-25	22,004	-0.11%
2020/07/06	1.1	31.77	37	31.91	31.95	-35.9	21,866	-0.16%
2020/07/03	16.2	31.68	17	31.76	31.55	-0.8	21,985	0.00%
2020/07/02	3	31.55	22	31.51	31.55	-19	22,111	-0.09%
2020/07/01	1	31.40	12	31.25	31.25	-11	22,415	-0.05%
2020/06/30	6.2	30.93	0	0.00	30.90	6.2	22,555	0.03%
2020/06/29	12.1	30.94	0	0.00	30.90	12.1	22,655	0.05%
2020/06/24	4	31.16	0	0.00	31.25	4	22,652	0.02%
2020/06/23	0	0.00	2	31.03	31.15	-2	22,886	-0.01%
2020/06/22	8	31.27	12	31.23	31.15	-4	23,174	-0.02%
2020/06/19	10	31.43	0.5	31.40	31.25	9.5	23,439	0.04%
2020/06/18	26	31.52	0	0.00	31.65	26	23,503	0.11%
2020/06/17	11.3	31.58	2	31.70	31.70	9.3	23,987	0.04%
2020/06/16	5	31.78	16.4	31.85	31.70	-11.4	24,753	-0.05%
2020/06/15	6	31.46	3	31.40	31.30	3	25,651	0.01%
2020/06/12	5	31.09	8	31.20	31.50	-3	26,177	-0.01%
2020/06/11	4	31.95	20	31.85	31.80	-16	26,946	-0.06%
2020/06/10	2	32.10	12	31.88	32.10	-10	27,483	-0.04%
2020/06/09	1.3	31.81	2.6	31.77	31.85	-1.3	28,746	0.00%
2020/06/08	13	31.73	14	31.70	31.80	-1	29,444	0.00%
2020/06/05	2	31.35	13	31.38	31.50	-11	29,588	-0.04%
2020/06/04	2	31.40	18.5	31.46	31.40	-16.5	30,063	-0.05%
2020/06/03	15	31.15	4	31.20	31.30	11	30,625	0.04%
2020/06/02	8.1	30.79	4	30.83	30.90	4.1	30,723	0.01%
2020/06/01	4	30.90	21	31.01	30.70	-17	30,845	-0.06%
2020/05/29	2	30.75	14	30.61	30.75	-12	30,797	-0.04%
2020/05/28	7	30.50	0	0.00	30.45	7	30,687	0.02%
2020/05/27	2.1	30.66	0.3	30.80	30.70	1.8	30,920	0.01%
2020/05/26	13	30.57	6	30.65	30.65	7	31,184	0.02%
2020/05/25	5	30.31	4	30.13	30.35	1	31,426	0.00%
2020/05/22	39.1	30.58	7	30.55	30.45	32.1	31,683	0.10%
2020/05/21	4	30.86	2	30.98	31.00	2	31,777	0.01%
2020/05/20	1	30.60	10	30.63	30.80	-9	31,938	-0.03%
2020/05/19	2	30.40	47	30.51	30.55	-45	32,048	-0.14%
2020/05/18	8	30.06	0	0.00	30.05	8	31,921	0.03%
2020/05/15	8	30.25	0	0.00	30.25	8	31,903	0.03%
2020/05/14	27.3	30.16	10	30.25	30.25	17.3	31,745	0.05%
2020/05/13	1	30.20	1	30.40	30.30	0	31,479	0.00%
2020/05/12	0	0.00	1.4	30.29	30.30	-1.4	31,423	0.00%
2020/05/11	14	30.39	3	30.30	30.40	11	31,335	0.04%
2020/05/08	1	30.00	11	30.00	30.00	-10	31,225	-0.03%
2020/05/07	8	29.51	0	0.00	29.55	8	31,212	0.03%
2020/05/06	3	29.63	0	0.00	29.55	3	31,182	0.01%
2020/05/05	25	29.61	1	29.80	29.85	24	31,078	0.08%
2020/05/04	32	29.34	0	0.00	29.35	32	31,018	0.10%
2020/04/30	28	30.46	19	30.46	30.10	9	30,758	0.03%
2020/04/29	15.2	29.85	20	29.94	29.95	-4.9	30,607	-0.02%
2020/04/28	25	29.33	36	29.23	29.45	-11	30,449	-0.04%
2020/04/27	3.1	28.59	12	28.61	28.70	-8.9	30,981	-0.03%
2020/04/24	16	28.22	1	28.25	28.20	15	30,949	0.05%
2020/04/23	19	28.37	0	0.00	28.30	19	30,794	0.06%
2020/04/22	4	28.28	1	28.10	28.30	3	30,595	0.01%
2020/04/21	38	28.49	0	0.00	28.35	38	30,554	0.12%
2020/04/20	5	28.80	0	0.00	28.90	5	30,348	0.02%
2020/04/17	3	29.13	9	29.25	29.05	-6	30,489	-0.02%
2020/04/16	40.8	28.84	0	0.00	28.80	40.8	30,384	0.13%
2020/04/15	2	29.20	6	29.18	29.20	-4	30,187	-0.01%
2020/04/14	6	28.62	12	28.71	28.85	-6	30,091	-0.02%
2020/04/13	10	28.72	33	28.59	28.60	-23	29,827	-0.08%
2020/04/10	9.3	29.07	15	29.02	29.15	-5.7	29,679	-0.02%
2020/04/09	8	28.50	1	28.65	28.50	7	29,497	0.02%
2020/04/08	35	28.44	1	28.40	28.40	34	29,353	0.12%
2020/04/07	13	28.48	7	28.64	28.40	6	29,074	0.02%
2020/04/06	2	28.10	3	28.70	28.45	-1	28,717	0.00%
2020/04/01	8	28.13	0	0.00	28.05	8	28,288	0.03%
2020/03/31	14	28.51	5	28.65	28.45	9	27,982	0.03%
2020/03/30	7	28.39	15	28.54	28.65	-8	27,641	-0.03%
2020/03/27	11	28.59	26	28.61	28.65	-15	27,360	-0.05%
2020/03/26	19	28.05	7	27.95	28.15	12	27,065	0.04%
2020/03/25	65	28.08	19	28.18	27.95	46	26,954	0.17%
2020/03/24	10	27.62	5	27.92	27.35	5	26,639	0.02%
2020/03/23	31	26.92	30	26.76	27.00	1	26,334	0.00%
2020/03/20	30.4	27.18	12	27.16	27.95	18.4	25,939	0.07%
2020/03/19	43	26.86	15	27.40	26.40	28	25,123	0.11%
2020/03/18	52	28.00	15	27.77	28.00	37	24,282	0.15%
2020/03/17	30	28.12	14	28.11	28.00	16	23,762	0.07%
2020/03/16	20	29.21	12	29.11	29.00	8	22,808	0.04%
2020/03/13	65	28.50	44	28.97	30.00	21	22,027	0.10%
2020/03/12	28	30.26	25	30.43	30.20	3	20,576	0.01%
2020/03/11	11	31.30	25	31.29	31.20	-14	19,697	-0.07%
2020/03/10	21	31.18	10	31.21	31.35	11	19,364	0.06%
2020/03/09	30	31.75	1	31.85	31.75	29	18,768	0.15%
2020/03/06	7	32.44	5	32.50	32.45	2	18,211	0.01%
2020/03/05	0	0.00	3	32.83	32.90	-3	17,915	-0.02%
2020/03/03	2	32.15	0	0.00	32.25	2	17,768	0.01%
2020/03/02	12	32.07	37	31.92	31.95	-25	17,614	-0.14%
2020/02/27	4	32.23	51	32.23	32.35	-47	17,772	-0.26%
2020/02/26	18	32.36	0.4	32.50	32.35	17.6	17,513	0.10%
2020/02/25	8	32.71	24	32.48	32.70	-16	17,201	-0.09%
2020/02/24	3	32.73	2	32.68	32.70	1	17,097	0.01%
2020/02/21	5	33.56	0	0.00	33.20	5	16,873	0.03%
2020/02/20	4	33.55	2	33.70	33.60	2	16,748	0.01%
2020/02/19	44	33.14	3	33.32	33.45	41	16,456	0.25%
2020/02/18	3	32.68	15	32.70	32.90	-12	16,293	-0.07%
2020/02/17	0.2	32.55	9	32.50	32.50	-8.9	16,146	-0.05%
2020/02/14	1	32.20	0	0.00	32.30	1	16,131	0.01%
2020/02/13	2	32.15	1	32.20	32.20	1	16,231	0.01%
2020/02/12	1	32.10	20	32.10	32.10	-19	16,323	-0.12%
2020/02/11	2.2	32.06	1.1	32.06	32.15	1.1	16,321	0.01%
2020/02/10	2	32.05	0	0.00	32.05	2	16,367	0.01%
2020/02/07	1	32.00	13.2	32.03	32.00	-12.2	16,755	-0.07%
2020/02/06	1	32.25	4	32.30	32.35	-3	16,688	-0.02%
2020/02/05	0	0.00	3	31.82	32.00	-3	16,648	-0.02%
2020/02/04	7	31.95	0	0.00	31.80	7	16,630	0.04%
2020/02/03	2	31.38	6	31.61	31.60	-4	16,721	-0.02%
2020/01/31	15	31.70	0	0.00	31.55	15	16,535	0.09%
2020/01/30	9	31.58	14	31.68	31.20	-5	16,247	-0.03%
2020/01/20	2	32.30	33	32.31	32.35	-31	15,492	-0.20%
2020/01/17	0	0.00	4	32.01	32.10	-4	15,325	-0.03%
2020/01/16	8	31.80	9	31.88	31.95	-1	15,394	-0.01%
2020/01/15	7	31.81	4	31.88	31.80	3	15,375	0.02%
2020/01/14	8	31.90	1	32.00	32.00	7	15,350	0.05%
2020/01/13	1	31.65	13.4	31.66	31.70	-12.4	15,252	-0.08%
2020/01/10	6	31.00	20.1	31.04	30.95	-14.1	15,099	-0.09%
2020/01/09	1	30.75	0	0.00	30.90	1	15,035	0.01%
2020/01/08	5	30.53	1	30.80	30.70	4	15,052	0.03%
2020/01/07	1	30.55	130	30.60	30.60	-129	14,864	-0.87%	大賣/鉅額交易
2020/01/06	4	30.60	0	0.00	30.60	4	14,981	0.03%
2020/01/03	5	30.66	31	30.71	30.80	-26	15,003	-0.17%
2019/12/31	7	30.65	4	30.68	30.60	3	15,258	0.02%
2019/12/30	4	30.80	3	30.87	30.70	1	15,345	0.01%
2019/12/27	3	30.80	6	30.85	30.90	-3	15,333	-0.02%
2019/12/26	0	0.00	1	30.80	30.80	-1	15,422	-0.01%
2019/12/25	3	30.75	0	0.00	30.80	3	15,681	0.02%
2019/12/24	10	30.75	9.6	30.75	30.80	0.4	15,836	0.00%
2019/12/23	0	0.00	2	30.65	30.85	-2	15,945	-0.01%
2019/12/20	0	0.00	17	30.61	30.55	-17	16,260	-0.10%
2019/12/19	2	30.50	1	30.50	30.55	1	16,133	0.01%
2019/12/18	2	30.60	1.3	30.61	30.65	0.7	16,133	0.00%
2019/12/17	0	0.00	16	30.53	30.65	-16	16,336	-0.10%
2019/12/16	11	30.31	0	0.00	30.35	11	16,211	0.07%
2019/12/13	1	30.40	0	0.00	30.30	1	16,203	0.01%
2019/12/12	31	30.13	11	30.20	30.15	20	16,064	0.12%
2019/12/11	11	30.04	0	0.00	30.10	11	16,055	0.07%
2019/12/10	5	30.15	0	0.00	30.20	5	16,007	0.03%
2019/12/06	13.1	30.08	0	0.00	30.05	13.1	16,466	0.08%
2019/12/05	4.2	30.10	0	0.00	30.15	4.2	16,599	0.03%
2019/12/04	15.2	30.04	1	30.15	30.15	14.2	16,578	0.09%
2019/12/03	6	30.08	0	0.00	30.05	6	16,642	0.04%
2019/12/02	1	30.15	10	30.20	30.30	-9	16,547	-0.05%
2019/11/29	3	30.40	0	0.00	30.30	3	16,468	0.02%
2019/11/28	1	30.60	0	0.00	30.65	1	16,479	0.01%
2019/11/27	8	30.69	8.6	30.68	30.70	-0.6	16,664	0.00%
2019/11/26	3.2	30.54	1	30.65	30.40	2.2	16,621	0.01%
2019/11/25	6	30.39	0	0.00	30.40	6	16,148	0.04%
2019/11/22	5	30.40	2	30.43	30.40	3	16,448	0.02%
2019/11/21	1.1	30.40	4	30.35	30.35	-2.9	16,594	-0.02%
2019/11/20	2.3	30.56	2	30.65	30.65	0.3	16,477	0.00%
2019/11/19	0	0.00	2	30.70	30.70	-2	16,477	-0.01%
2019/11/18	11	30.50	4	30.46	30.70	7	16,572	0.04%
2019/11/15	1	30.50	3	30.65	30.55	-2	16,729	-0.01%
2019/11/14	12.2	30.37	0	0.00	30.40	12.2	16,841	0.07%
2019/11/13	12.8	30.50	5	30.60	30.50	7.8	17,151	0.05%
2019/11/12	0	0.00	5	30.56	30.60	-5	17,373	-0.03%
2019/11/11	2	30.40	0	0.00	30.40	2	17,674	0.01%
2019/11/08	0	0.00	10	30.45	30.50	-10	18,089	-0.06%
2019/11/07	8	30.53	6	30.63	30.50	2	18,872	0.01%
2019/11/06	5	30.90	13	30.67	30.65	-8	19,094	-0.04%
2019/11/05	5	30.07	1	30.10	30.20	4	18,911	0.02%
2019/11/04	4	29.83	0.7	29.95	29.95	3.3	19,042	0.02%
2019/11/01	3	29.65	4	29.65	29.65	-1	19,112	-0.01%
2019/10/31	13	29.91	10	30.02	29.90	3	19,414	0.02%
2019/10/30	6.4	29.66	11	29.79	29.85	-4.6	19,400	-0.02%
2019/10/29	10	29.60	1	29.60	29.70	9	19,753	0.05%
2019/10/28	0	0.00	22	29.49	29.60	-22	19,838	-0.11%
2019/10/25	1	29.45	0	0.00	29.45	1	19,854	0.01%
2019/10/24	0.2	29.45	9	29.27	29.45	-8.8	19,868	-0.04%
2019/10/23	0	0.00	5	29.15	29.20	-5	19,771	-0.03%
2019/10/21	6	28.99	2	29.15	29.20	4	19,615	0.02%
2019/10/18	4.1	29.05	0	0.00	29.10	4.1	19,606	0.02%
2019/10/17	0.1	29.25	4.1	29.16	29.25	-4	19,485	-0.02%
2019/10/16	1	29.10	3.2	29.14	29.15	-2.2	19,500	-0.01%
2019/10/15	15	29.00	0	0.00	29.15	15	19,569	0.08%
2019/10/14	4	29.09	4	29.10	29.15	0	19,601	0.00%
2019/10/09	1	29.05	0	0.00	29.00	1	19,613	0.01%
2019/10/08	13	29.24	5	29.26	29.10	8	19,571	0.04%
2019/10/07	1	28.90	2	28.90	28.95	-1	19,389	-0.01%
2019/10/04	1	28.70	2	28.80	28.85	-1	19,455	-0.01%
2019/10/03	13	28.66	5	28.65	28.75	8	19,455	0.04%
2019/10/02	0	0.00	0.7	28.90	28.80	-0.7	19,478	0.00%
2019/10/01	3	28.77	4	28.90	28.75	-1	19,415	-0.01%
2019/09/26	3	28.80	2	28.80	28.80	1	19,260	0.01%
2019/09/25	6	28.87	0	0.00	28.80	6	19,385	0.03%
2019/09/24	1	29.15	2	29.05	29.05	-1	19,224	-0.01%
2019/09/23	2	29.15	0	0.00	29.20	2	19,350	0.01%
2019/09/20	1	29.15	0	0.00	29.30	1	19,626	0.01%
2019/09/19	1	29.45	10	29.35	29.45	-9	19,377	-0.05%
2019/09/18	0	0.00	3	29.37	29.55	-3	19,510	-0.02%
2019/09/17	0.2	29.30	0	0.00	29.20	0.2	19,701	0.00%
2019/09/16	1	29.30	1	29.45	29.20	0	20,392	0.00%
2019/09/12	1	29.45	1	29.30	29.30	0	20,694	0.00%
2019/09/11	11	29.40	10	29.30	29.50	1	21,060	0.00%
2019/09/10	2	29.48	20	29.55	29.55	-18	21,221	-0.08%
2019/09/09	7	29.06	12	29.00	29.20	-5	21,156	-0.02%
2019/09/06	1	28.85	1	28.70	28.80	0	21,301	0.00%
2019/09/05	12	28.52	0.8	28.65	28.55	11.2	21,661	0.05%
2019/09/04	20.2	28.40	1	28.35	28.45	19.2	22,301	0.09%
2019/09/03	1	28.40	1	28.35	28.35	0	22,509	0.00%
2019/09/02	1	28.35	0	0.00	28.45	1	22,721	0.00%
2019/08/30	10	28.30	14	28.45	28.75	-4	22,936	-0.02%
2019/08/29	21	28.00	10	28.05	28.00	11	22,941	0.05%
2019/08/28	18	28.10	0	0.00	28.05	18	23,100	0.08%
2019/08/27	4	27.91	0	0.00	28.00	4	23,257	0.02%
2019/08/26	15.2	27.98	0	0.00	27.95	15.2	23,248	0.07%
2019/08/23	6	28.35	6	28.33	28.35	0	23,248	0.00%
2019/08/22	7	28.26	0	0.00	28.25	7	23,283	0.03%
2019/08/21	17	28.20	0	0.00	28.15	17	23,701	0.07%
2019/08/20	14	28.34	0	0.00	28.50	14	23,502	0.06%
2019/08/19	14	28.35	2	28.40	28.30	12	23,381	0.05%
2019/08/16	25	27.89	0	0.00	28.25	25	23,513	0.11%
2019/08/15	18	27.86	0	0.00	27.90	18	23,240	0.08%
2019/08/14	64	28.28	0	0.00	28.20	64	23,212	0.28%
2019/08/13	28	28.58	0	0.00	28.50	28	23,053	0.12%
2019/08/12	108	29.13	26	29.06	29.00	82	22,833	0.36%	大買/
2019/08/08	16	31.14	7	31.24	31.10	9	22,233	0.04%
2019/08/07	40	31.05	0	0.00	31.05	40	22,093	0.18%
2019/08/06	5	31.18	2	31.40	31.25	3	22,132	0.01%
2019/08/05	12	31.24	5	31.25	31.25	7	22,003	0.03%
2019/08/02	4	31.15	4	31.24	31.35	0	22,128	0.00%
2019/08/01	7	31.71	0	0.00	31.65	7	22,028	0.03%
2019/07/31	56	31.98	2	31.85	32.10	54	21,946	0.25%
2019/07/30	19	32.09	2	32.18	32.10	17	21,658	0.08%
2019/07/29	20	32.15	1.1	32.15	32.10	18.9	21,752	0.09%
2019/07/25	3	32.40	1	32.40	32.25	2	22,377	0.01%
2019/07/24	2	32.15	1	32.20	32.20	1	22,589	0.00%
2019/07/22	0	0.00	1	32.00	31.90	-1	22,798	0.00%
2019/07/19	1	31.85	2	31.90	31.85	-1	22,797	0.00%
2019/07/18	4	31.60	0	0.00	31.85	4	23,066	0.02%
2019/07/17	1	31.60	1	31.65	31.90	0	23,059	0.00%
2019/07/16	0	0.00	1.4	31.89	31.95	-1.4	22,928	-0.01%
2019/07/15	1	31.65	0	0.00	31.70	1	22,826	0.00%
2019/07/10	0	0.00	4	31.65	31.60	-4	22,638	-0.02%
2019/07/09	0	0.00	10	31.50	31.60	-10	22,627	-0.04%
2019/07/08	0	0.00	1.6	31.37	31.40	-1.6	22,549	-0.01%
2019/07/03	1	31.10	6.7	31.02	31.15	-5.7	22,794	-0.02%
2019/07/02	0	0.00	6	31.08	31.05	-6	22,795	-0.03%
2019/06/28	2	30.90	1	30.90	30.90	1	22,507	0.00%
2019/06/27	1	30.95	0	0.00	30.85	1	22,245	0.00%
2019/06/25	0	0.00	12	30.96	30.95	-12	21,987	-0.05%
2019/06/24	7	30.88	2	30.95	30.85	5	21,819	0.02%
2019/06/21	3	31.07	4	30.96	30.80	-1	21,499	0.00%
2019/06/20	21	31.36	3	31.45	31.50	18	20,930	0.09%
2019/06/19	3	31.12	14.4	31.11	31.25	-11.4	20,565	-0.06%
2019/06/18	1	30.60	0	0.00	30.80	1	20,233	0.00%
2019/06/17	0	0.00	3.4	30.74	30.70	-3.4	20,085	-0.02%
2019/06/14	2	30.58	0	0.00	30.65	2	20,083	0.01%
2019/06/13	15	30.80	10	30.55	30.60	5	20,010	0.02%
2019/06/12	18	30.46	3	30.52	30.70	15	19,695	0.08%
2019/06/11	1	31.70	3.6	31.44	31.30	-2.6	18,985	-0.01%
2019/06/10	0	0.00	5.1	31.93	31.95	-5.1	18,680	-0.03%
2019/06/06	0	0.00	6.2	31.38	31.70	-6.2	18,549	-0.03%
2019/06/05	4.3	30.93	12	31.04	30.90	-7.7	18,270	-0.04%
2019/06/04	15	30.87	0	0.00	30.90	15	18,096	0.08%
2019/06/03	1	30.85	13	30.89	31.00	-12	17,959	-0.07%
2019/05/31	5	30.50	24.8	30.81	31.00	-19.8	17,916	-0.11%
2019/05/29	2	30.20	0	0.00	30.55	2	18,085	0.01%
2019/05/28	3	30.35	0	0.00	30.25	3	18,192	0.02%
2019/05/24	1	30.55	1	30.55	30.50	0	18,165	0.00%
2019/05/23	0	0.00	10	30.10	30.55	-10	18,274	-0.05%
2019/05/22	0.5	30.45	1	30.55	30.45	-0.5	18,092	0.00%
2019/05/21	3	30.68	20.2	30.47	30.65	-17.2	18,227	-0.09%
2019/05/20	2	30.35	9	30.34	30.40	-7	17,962	-0.04%
2019/05/17	0	0.00	21	30.10	30.00	-21	17,796	-0.12%
2019/05/16	11.5	29.65	0	0.00	29.55	11.5	17,596	0.07%
2019/05/15	5	29.72	0	0.00	29.70	5	17,459	0.03%
2019/05/14	7	29.54	10	29.70	29.50	-3	17,380	-0.02%
2019/05/13	3	29.40	0	0.00	29.50	3	17,245	0.02%
2019/05/10	2	29.90	10	30.00	29.60	-8	17,433	-0.05%
2019/05/09	9	29.99	336	29.95	29.90	-327	17,412	-1.88%	大賣/鉅額交易
2019/05/08	3	30.25	10	30.25	30.50	-7	17,396	-0.04%
2019/05/07	13	30.67	26	30.41	30.50	-13	17,436	-0.07%
2019/05/06	4	29.98	11.2	29.96	30.05	-7.2	17,395	-0.04%
2019/05/03	1	30.05	173	30.15	30.05	-172	17,439	-0.99%	大賣/鉅額交易
2019/05/02	3	29.92	14.1	29.90	30.10	-11.1	17,252	-0.06%
2019/04/30	35	29.35	30	29.62	29.65	5	16,808	0.03%
2019/04/29	5	29.10	4	29.25	29.35	1	16,658	0.01%
2019/04/26	0	0.00	3	28.88	28.95	-3	16,516	-0.02%
2019/04/25	3.5	28.74	66	28.70	28.75	-62.5	16,398	-0.38%
2019/04/24	1.5	28.53	21	28.70	28.65	-19.5	16,312	-0.12%
2019/04/23	0	0.00	0.3	28.10	28.20	-0.3	16,109	0.00%
2019/04/22	3	28.05	0.3	28.00	28.00	2.7	16,027	0.02%
2019/04/17	0	0.00	7	28.09	28.10	-7	16,409	-0.04%
2019/04/16	0	0.00	2.6	28.13	28.10	-2.6	16,425	-0.02%
2019/04/15	3	28.25	3	28.27	28.20	0	16,438	0.00%
2019/04/12	10	28.20	0	0.00	28.30	10	16,410	0.06%
2019/04/11	1	28.15	0	0.00	28.25	1	16,431	0.01%
2019/04/10	0.1	28.15	0	0.00	28.15	0.1	16,534	0.00%
2019/04/09	1	28.15	4	28.15	28.20	-3	16,663	-0.02%
2019/04/08	17	28.05	6	28.00	28.05	11	16,645	0.07%
2019/04/03	63	28.00	1	28.00	28.00	62	16,611	0.37%
2019/04/02	0	0.00	1	27.90	27.85	-1	16,496	-0.01%
2019/04/01	6	27.96	6.8	27.99	27.90	-0.8	16,481	0.00%
2019/03/29	1	27.90	0	0.00	28.05	1	16,330	0.01%
2019/03/28	0.4	27.95	10	27.95	27.95	-9.7	16,222	-0.06%
2019/03/27	13	28.07	2	28.00	27.95	11	16,107	0.07%
2019/03/26	5	28.00	2	28.00	28.00	3	16,111	0.02%
2019/03/25	5	27.76	2	27.78	27.75	3	16,287	0.02%
2019/03/22	0	0.00	18	28.11	28.00	-18	16,101	-0.11%
2019/03/21	0	0.00	8	27.96	28.10	-8	16,210	-0.05%
2019/03/20	0	0.00	2	27.88	28.00	-2	16,231	-0.01%
2019/03/19	6	27.95	15.1	28.01	28.00	-9.1	16,172	-0.06%
2019/03/18	4	27.50	11.3	27.57	27.85	-7.3	16,023	-0.05%
2019/03/15	0	0.00	7.2	27.45	27.45	-7.2	15,856	-0.05%
2019/03/14	11	27.35	25	27.34	27.30	-14	15,768	-0.09%
2019/03/13	0	0.00	1	27.40	27.45	-1	15,832	-0.01%
2019/03/12	0.1	27.30	0	0.00	27.30	0.1	15,798	0.00%
2019/03/11	1	27.20	1.6	27.34	27.25	-0.6	15,839	0.00%
2019/03/08	0	0.00	10	27.10	27.00	-10	15,902	-0.06%
2019/03/07	0.6	27.10	0	0.00	27.10	0.6	16,728	0.00%
2019/03/06	1	27.00	0	0.00	27.10	1	17,037	0.01%
2019/03/05	13	26.96	0	27.00	26.95	13	17,039	0.08%
2019/03/04	25	27.02	0	0.00	27.00	25	16,936	0.15%
2019/02/27	0	0.00	15	27.12	27.25	-15	16,644	-0.09%
2019/02/26	0	0.00	50	27.05	27.00	-50	16,619	-0.30%
2019/02/22	0.1	26.95	7	26.90	26.95	-6.9	16,466	-0.04%
2019/02/21	0	0.00	22	26.90	27.00	-22	16,444	-0.13%
2019/02/20	20	26.90	9	26.91	26.95	11	16,593	0.07%
2019/02/19	11	26.80	2	26.70	26.80	9	16,571	0.05%
2019/02/18	1	26.65	13	26.68	26.70	-12	16,645	-0.07%
2019/02/15	0	0.00	2	26.63	26.40	-2	16,674	-0.01%
2019/02/14	1	26.65	1	26.65	26.50	0	16,770	0.00%
2019/02/13	38	26.55	3	26.60	26.55	35	16,785	0.21%
2019/02/12	0.3	26.70	3	26.62	26.55	-2.7	16,730	-0.02%
2019/02/11	40	26.53	0	0.00	26.40	40	16,685	0.24%
2019/01/30	2	26.75	3	26.80	26.60	-1	16,491	-0.01%
2019/01/29	0	0.00	10.2	26.63	26.70	-10.2	16,256	-0.06%
2019/01/28	5	26.40	2	26.43	26.50	3	16,040	0.02%
2019/01/25	1	26.45	10	26.45	26.50	-9	15,952	-0.06%
2019/01/24	4	26.40	0	0.00	26.60	4	15,898	0.03%
2019/01/23	39	26.25	2	26.38	26.60	37	16,049	0.23%
2019/01/22	0	0.00	3.6	26.42	26.45	-3.6	16,113	-0.02%
2019/01/21	3	26.25	4.6	26.27	26.25	-1.6	16,210	-0.01%
2019/01/17	21	26.00	0	0.00	26.10	21	16,897	0.12%
2019/01/16	25	26.00	2	26.00	26.00	23	17,356	0.13%
2019/01/15	0	0.00	5	26.14	26.20	-5	17,575	-0.03%
2019/01/14	3	25.85	1	26.10	26.05	2	17,578	0.01%
2019/01/11	4	26.00	5	25.95	26.00	-1	17,840	-0.01%
2019/01/10	0	0.00	14	25.91	26.10	-14	17,949	-0.08%
2019/01/09	2	25.75	0	0.00	25.85	2	17,956	0.01%
2019/01/08	6	25.47	0	0.00	25.50	6	17,927	0.03%
2019/01/07	3	25.53	12	25.55	25.60	-9	18,343	-0.05%
2019/01/04	22	25.25	9	25.30	25.25	13	18,903	0.07%
2019/01/03	9	25.31	10	25.40	25.45	-1	19,761	-0.01%
2019/01/02	1	25.35	0	0.00	25.45	1	20,340	0.00%
2018/12/28	22	25.23	15	25.72	25.95	7	20,647	0.03%
2018/12/27	43	25.29	0	0.00	25.30	43	20,720	0.21%
2018/12/26	15	25.24	0	0.00	25.25	15	21,011	0.07%
2018/12/25	4	25.34	0	0.00	25.35	4	21,122	0.02%
2018/12/24	2	25.45	0	0.00	25.50	2	21,339	0.01%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/21	1	25.55	1	25.55	25.65	0	22,143	0.00%
2018/12/19	18.2	25.54	0	0.00	25.70	18.2	22,511	0.08%
2018/12/18	7	25.51	0	0.00	25.60	7	22,698	0.03%
2018/12/17	6	25.74	4	25.75	25.80	2	22,947	0.01%
2018/12/14	6	25.58	0	0.00	25.65	6	23,284	0.03%
2018/12/12	2	25.65	0	0.00	25.70	2	23,792	0.01%
2018/12/10	11	25.60	0	0.00	25.65	11	24,024	0.05%
2018/12/07	2	25.80	0	0.00	25.85	2	24,023	0.01%
2018/12/05	6	25.94	0	0.00	25.85	6	24,095	0.02%
2018/12/04	5	25.85	3	26.03	26.05	2	24,225	0.01%
2018/12/03	3.2	25.92	0	0.00	25.85	3.2	24,131	0.01%
2018/11/30	17	25.72	1	26.05	25.60	16	24,032	0.07%
2018/11/29	17	25.81	0	0.00	25.75	17	23,252	0.07%
2018/11/28	8	26.05	0	0.00	26.15	8	22,946	0.03%
2018/11/27	4	26.00	0	0.00	25.95	4	22,729	0.02%
2018/11/26	1	26.10	10	26.50	26.15	-9	22,667	-0.04%
2018/11/23	2	26.10	0	0.00	26.25	2	22,549	0.01%
2018/11/22	6	26.08	0	0.00	26.20	6	22,506	0.03%
2018/11/20	5	26.36	0	0.00	26.30	5	22,244	0.02%
2018/11/19	1	26.45	0.2	26.55	26.50	0.8	22,089	0.00%
2018/11/15	10	26.35	0	0.00	26.40	10	21,940	0.05%
2018/11/14	3	26.37	0	0.00	26.50	3	21,871	0.01%
2018/11/13	3	26.45	0.1	26.50	26.50	2.9	21,913	0.01%
2018/11/12	0	0.00	5	26.50	26.50	-5	21,719	-0.02%
2018/11/09	3	26.35	0	0.00	26.45	3	21,859	0.01%
2018/11/07	0	0.00	2	26.25	26.50	-2	21,897	-0.01%
2018/11/06	5	26.10	0	0.00	26.25	5	21,965	0.02%
2018/11/02	0	0.00	4	26.11	26.25	-4	22,698	-0.02%
2018/11/01	9	25.85	2	25.85	25.85	7	23,139	0.03%
2018/10/31	14	25.73	23	26.04	26.15	-9	23,353	-0.04%
2018/10/30	22.1	25.30	0	0.00	25.45	22.1	23,252	0.10%
2018/10/29	22	25.16	0	0.00	25.30	22	23,454	0.09%
2018/10/26	13	25.48	6	25.41	25.35	7	23,616	0.03%
2018/10/25	41	25.50	5	25.53	25.55	36	23,399	0.15%
2018/10/24	13	25.70	1	25.95	26.00	12	23,376	0.05%
2018/10/23	1	26.00	1.2	26.13	26.20	-0.2	23,147	0.00%
2018/10/22	45	26.11	1	26.15	26.15	44	23,096	0.19%
2018/10/19	10	26.15	1	26.20	26.25	9	23,034	0.04%
2018/10/18	3.3	26.38	0	0.00	26.35	3.3	22,901	0.01%
2018/10/17	10	26.60	0	0.00	26.65	10	22,826	0.04%
2018/10/16	26	26.55	0	0.00	26.60	26	22,691	0.11%
2018/10/15	63	26.59	0	0.00	26.55	63	22,510	0.28%
2018/10/12	29	26.60	5	26.92	27.00	24	22,004	0.11%
2018/10/11	38.5	26.91	24	26.45	26.50	14.5	21,453	0.07%
2018/10/09	0	0.00	33	27.47	27.55	-33	20,649	-0.16%
2018/10/08	5	26.98	10.2	27.17	27.00	-5.2	20,075	-0.03%
2018/10/05	107	26.91	2	26.95	26.80	105	19,678	0.53%	大買/鉅額交易
2018/10/04	20.1	27.09	2	27.30	27.30	18.1	19,341	0.09%
2018/10/03	4	27.05	0.3	27.10	27.10	3.7	18,905	0.02%
2018/10/02	119	27.16	1	27.20	27.15	118	18,896	0.62%	大買/鉅額交易
2018/10/01	2.1	27.65	32	27.68	27.50	-30	18,653	-0.16%
2018/09/28	0	0.00	14	27.42	27.50	-14	18,618	-0.08%
2018/09/27	0.2	27.25	27	27.22	27.30	-26.8	18,201	-0.15%
2018/09/26	3	27.30	14	27.25	27.30	-11	17,944	-0.06%
2018/09/25	0	0.00	10	27.25	27.30	-10	17,847	-0.06%
2018/09/21	0	0.00	2	27.15	27.15	-2	17,691	-0.01%
2018/09/20	3	26.97	3.1	27.13	27.00	-0.1	17,642	0.00%
2018/09/19	2	26.85	11	26.85	27.00	-9	17,714	-0.05%
2018/09/18	12	26.60	19	26.64	26.80	-7	17,619	-0.04%
2018/09/17	1.2	26.23	15	26.19	26.40	-13.8	17,314	-0.08%
2018/09/14	1	26.05	0	0.00	25.95	1	17,104	0.01%
2018/09/13	0	0.00	5	25.97	26.10	-5	17,261	-0.03%
2018/09/12	1	25.85	0	0.00	26.00	1	17,311	0.01%
2018/09/11	10	25.85	8	25.89	26.00	2	17,518	0.01%
2018/09/10	1	25.80	1	25.80	25.80	0	17,745	0.00%
2018/09/07	12.4	25.75	0	0.00	25.90	12.4	18,061	0.07%
2018/09/06	6	25.63	0	0.00	25.90	6	18,201	0.03%
2018/09/05	1	25.85	0	0.00	25.70	1	18,304	0.01%
2018/09/04	1	26.00	1	26.00	26.05	0	18,536	0.00%
2018/09/03	4	25.65	0	0.00	25.75	4	18,749	0.02%
2018/08/31	3	25.77	0	0.00	25.80	3	18,988	0.02%
2018/08/30	1	25.75	0	0.00	25.80	1	19,107	0.01%
2018/08/29	3	25.80	0	0.00	25.85	3	19,301	0.02%
2018/08/24	0	0.00	5.9	25.92	26.00	-5.9	19,728	-0.03%
2018/08/23	0	0.00	5	25.95	26.10	-5	20,727	-0.02%
2018/08/22	4	25.93	0	0.00	25.95	4	21,190	0.02%
2018/08/21	0	0.00	5.1	25.55	25.85	-5.1	21,207	-0.02%
2018/08/20	9	25.50	0	0.00	25.50	9	21,235	0.04%
2018/08/17	12	25.56	0	0.00	25.55	12	21,188	0.06%
2018/08/16	22	25.39	0	0.00	25.35	22	21,212	0.10%
2018/08/15	8	25.80	3.4	25.86	25.60	4.6	20,984	0.02%
2018/08/14	6	26.02	0	0.00	26.00	6	20,802	0.03%
2018/08/13	4	26.14	9	26.18	26.15	-5	20,934	-0.02%
2018/08/09	76	26.07	15	26.05	26.05	61	20,807	0.29%
2018/08/08	7.5	27.35	9	27.37	27.35	-1.5	20,242	-0.01%
2018/08/07	14.7	27.29	0	0.00	27.30	14.7	19,791	0.07%
2018/08/06	0	0.00	10	27.39	27.30	-10	19,509	-0.05%
2018/08/03	10	27.43	10	27.40	27.35	0	19,296	0.00%
2018/08/01	1	27.35	0.4	27.35	27.45	0.6	18,801	0.00%
2018/07/31	0	0.00	1	27.30	27.25	-1	18,719	-0.01%
2018/07/30	0	0.00	3	27.25	27.25	-3	18,311	-0.02%
2018/07/25	1	27.25	0	0.00	27.20	1	18,263	0.01%
2018/07/24	10.2	27.10	5.2	27.06	27.10	5	18,258	0.03%
2018/07/23	0	0.00	10	27.05	26.95	-10	18,223	-0.05%
2018/07/20	1	26.90	3	26.85	26.90	-2.1	18,258	-0.01%
2018/07/19	3	27.00	0	0.00	26.85	3	18,344	0.02%
2018/07/17	2	26.80	0	0.00	26.95	2	18,668	0.01%
2018/07/16	0	0.00	31	27.10	26.80	-31	18,590	-0.17%
2018/07/12	0	0.00	0.4	26.85	26.85	-0.4	18,855	0.00%
2018/07/09	2	26.60	1	26.60	26.55	1	18,686	0.01%
2018/07/06	0	0.00	1	26.35	26.45	-1	18,784	-0.01%
2018/07/03	0	0.00	0.1	26.40	26.40	-0.1	18,823	0.00%
2018/07/02	11	26.50	0	26.50	26.50	11	18,808	0.06%
2018/06/29	0	0.00	4	26.85	26.90	-4	18,714	-0.02%
2018/06/28	2	26.30	0	0.00	26.30	2	18,358	0.01%
2018/06/27	0.2	26.65	5	26.70	26.65	-4.8	18,019	-0.03%
2018/06/26	0	0.00	3	26.62	26.65	-3	18,016	-0.02%
2018/06/22	0	0.00	6	26.57	26.60	-6	17,990	-0.03%
2018/06/19	7	26.41	5	26.45	26.35	2	17,676	0.01%
2018/06/15	2	26.55	0.2	26.75	26.75	1.8	17,378	0.01%
2018/06/14	1	26.70	0	0.00	26.60	1	17,050	0.01%
2018/06/13	5.1	26.70	0	0.00	26.75	5.1	16,862	0.03%
2018/06/11	2	26.88	0	0.00	26.95	2	16,674	0.01%
2018/06/08	0.1	27.10	0	0.00	27.10	0.1	16,438	0.00%
2018/06/07	0	0.00	1	27.30	27.35	-1	16,439	-0.01%
2018/06/06	0	0.00	3	27.40	27.40	-3	16,447	-0.02%
2018/06/05	0	0.00	32	27.40	27.35	-32	16,212	-0.20%
2018/06/04	0	0.00	2	27.05	27.10	-2	16,018	-0.01%
2018/06/01	0	0.00	8	26.63	26.70	-8	16,023	-0.05%
2018/05/31	16	26.24	0	0.00	26.25	16	15,814	0.10%
2018/05/30	24	26.20	261	26.23	26.35	-237	14,888	-1.59%	大賣/鉅額交易
2018/05/28	0	0.00	1	26.95	27.15	-1	14,386	-0.01%
2018/05/25	20	26.93	0	0.00	26.85	20	14,436	0.14%
2018/05/24	0	0.00	1	27.00	27.05	-1	14,362	-0.01%
2018/05/23	2	26.90	0	0.00	26.90	2	14,367	0.01%
2018/05/22	4	26.80	0	0.00	26.80	4	14,404	0.03%
2018/05/21	0	0.00	26.7	27.03	27.00	-26.7	14,468	-0.18%
2018/05/18	0	0.00	11	26.70	26.70	-11	14,358	-0.08%
2018/05/17	0	0.00	8	26.57	26.45	-8	14,343	-0.06%
2018/05/16	1	26.40	0	0.00	26.45	1	14,222	0.01%
2018/05/15	6	26.30	2	26.45	26.30	4	14,371	0.03%
2018/05/14	1	26.45	1	26.50	26.50	0	14,728	0.00%
2018/05/11	0	0.00	1	26.20	26.40	-1	14,747	-0.01%
2018/05/09	19	26.21	0	0.00	26.15	19	14,556	0.13%
2018/05/08	0	0.00	17	26.15	26.20	-17	14,534	-0.12%
2018/05/07	3	26.00	31	26.00	26.00	-28	14,407	-0.19%
2018/05/04	17	25.86	0	0.00	25.80	17	14,377	0.12%
2018/05/03	5	26.06	0	0.00	26.10	5	14,275	0.04%
2018/05/02	0	0.00	41	26.20	26.25	-41	14,358	-0.29%
2018/04/30	0	0.00	11	26.13	26.25	-11	14,330	-0.08%
2018/04/27	0	0.00	11	25.95	26.00	-11	14,363	-0.08%
2018/04/26	6	25.86	7	25.90	25.95	-1	14,441	-0.01%
2018/04/25	9	25.79	0	0.00	26.00	9	14,759	0.06%
2018/04/24	20	25.83	51	25.99	25.90	-31	15,016	-0.21%
2018/04/23	0	0.00	4	25.80	25.80	-4	14,880	-0.03%
2018/04/20	0	0.00	23	25.70	25.70	-23	15,072	-0.15%
2018/04/19	0	0.00	1	25.60	25.75	-1	15,333	-0.01%
2018/04/18	1	25.25	0	0.00	25.20	1	15,220	0.01%
2018/04/17	2	25.30	0	0.00	25.35	2	15,217	0.01%
2018/04/13	0	0.00	3	25.60	25.60	-3	15,612	-0.02%
2018/04/12	1	25.60	2	25.60	25.65	-1	15,740	-0.01%
2018/04/11	2	25.45	3	25.60	25.50	-1	15,782	-0.01%
2018/04/10	1	25.60	10	25.65	25.65	-9	15,774	-0.06%
2018/04/09	0	0.00	0	25.45	25.45	0	15,749	0.00%
2018/04/03	1	25.25	4	25.26	25.25	-3	15,734	-0.02%
2018/04/02	0	0.00	3	25.35	25.35	-3	15,708	-0.02%
2018/03/30	4	25.15	0	0.00	25.10	4	15,729	0.03%
2018/03/29	28	25.06	0	0.00	25.05	28	15,608	0.18%
2018/03/28	9	25.12	0.2	25.30	25.05	8.8	15,312	0.06%
2018/03/27	6	25.30	0	0.00	25.40	6	15,155	0.04%
2018/03/26	5	25.07	15	25.12	25.15	-10	15,074	-0.07%
2018/03/23	16	25.13	0	0.00	25.20	16	15,063	0.11%
2018/03/21	7	25.34	0	0.00	25.35	7	14,895	0.05%
2018/03/19	3	25.37	0.3	25.45	25.45	2.7	15,040	0.02%
2018/03/16	0	0.00	16.1	25.37	25.50	-16.1	15,091	-0.11%
2018/03/15	15.2	25.17	0	0.00	25.10	15.2	14,898	0.10%
2018/03/14	7	25.29	0	0.00	25.30	7	14,896	0.05%
2018/03/13	0	0.00	3	25.65	25.65	-3	14,951	-0.02%
2018/03/12	1	25.40	61	25.39	25.45	-60	14,878	-0.40%
2018/03/09	36	24.95	0	0.00	24.95	36	14,827	0.24%
2018/03/07	14	24.59	0	0.00	24.50	14	14,924	0.09%
2018/03/06	4	24.93	7.1	24.98	24.85	-3.1	14,817	-0.02%
2018/03/05	14.4	24.82	2	24.85	24.75	12.4	15,176	0.08%
2018/03/02	47	24.87	0	0.00	24.95	47	15,230	0.31%
2018/03/01	2	24.60	0	0.00	25.10	2	15,275	0.01%
2018/02/27	0	0.00	15.2	25.18	24.95	-15.2	15,200	-0.10%
2018/02/26	1	25.10	3	25.07	25.00	-2	15,119	-0.01%
2018/02/23	0	0.00	5	25.00	25.00	-5	15,098	-0.03%
2018/02/22	9	24.51	5	24.55	24.75	4	15,186	0.03%
2018/02/21	0	0.00	5	24.55	24.70	-5	15,238	-0.03%
2018/02/09	20	23.83	0	0.00	23.95	20	14,961	0.13%
2018/02/08	5	24.15	0	24.30	24.10	5	14,808	0.03%
2018/02/06	25	24.30	21	24.29	24.00	4	14,471	0.03%
2018/02/05	4	25.03	0	0.00	25.00	4	13,932	0.03%
2018/02/02	0	0.00	2	25.30	25.30	-2	13,770	-0.01%
2018/01/31	1	25.25	2	25.20	25.30	-1	13,708	-0.01%
2018/01/30	8	25.46	0	0.00	25.40	8	13,716	0.06%
2018/01/29	0	0.00	15	25.55	25.70	-15	13,726	-0.11%
2018/01/26	1	25.45	1	25.60	25.60	0	13,693	0.00%
2018/01/25	0	0.00	9	25.52	25.60	-9	13,758	-0.07%
2018/01/24	13	25.10	0	0.00	25.30	13	13,653	0.10%
2018/01/22	2	25.35	0	0.00	25.50	2	13,529	0.01%
2018/01/19	10	25.33	2	25.40	25.55	8	13,456	0.06%
2018/01/18	0	0.00	28.4	25.84	25.80	-28.4	13,177	-0.22%
2018/01/17	5	25.74	0	0.00	25.85	5	12,768	0.04%
2018/01/16	0	0.00	2	25.93	25.85	-2	12,568	-0.02%
2018/01/15	0	0.00	21	25.71	25.95	-21	12,169	-0.17%
2018/01/12	5	25.43	2	25.45	25.35	3	11,888	0.03%
2018/01/11	2.2	25.20	4	25.20	25.40	-1.8	11,784	-0.02%
2018/01/10	24	25.26	20	25.19	25.35	4	11,800	0.03%
2018/01/09	0	0.00	10	25.05	25.00	-10	11,545	-0.09%
2018/01/08	0	0.00	13.5	25.10	25.15	-13.5	11,383	-0.12%
2018/01/05	0	0.00	6	24.77	24.90	-6	11,178	-0.05%
2018/01/04	0	0.00	1	24.55	24.60	-1	11,052	-0.01%
2018/01/03	0	0.00	19	24.39	24.50	-19	11,122	-0.17%
2018/01/02	0	0.00	5	24.15	24.20	-5	10,905	-0.05%