兆豐金 (2886)-永豐金-敦南券商分點個股進出

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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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	40.10	11	40.18	40.05	-10	17,157	-0.06%
2024/05/02	5.2	40.02	26.9	40.12	39.95	-21.7	17,077	-0.13%
2024/04/30	1	40.05	1.3	40.06	40.00	-0.3	16,897	0.00%
2024/04/29	0	0.00	51.2	39.98	40.10	-51.2	16,832	-0.30%
2024/04/26	10.4	39.32	2.5	39.37	39.10	7.9	16,610	0.05%
2024/04/25	15	39.02	0	0.00	39.00	15	16,611	0.09%
2024/04/24	44.7	39.41	1.1	39.47	39.35	43.6	16,453	0.27%
2024/04/23	0	0.00	8	40.01	40.00	-8	16,372	-0.05%
2024/04/22	0.3	39.50	1.4	39.58	39.50	-1.1	16,309	-0.01%
2024/04/19	37.2	38.63	0	0.00	38.70	37.2	16,021	0.23%
2024/04/18	4.3	39.05	0.7	39.08	39.20	3.6	15,430	0.02%
2024/04/17	19.5	39.05	1.2	39.37	39.00	18.3	15,116	0.12%
2024/04/16	15.5	39.48	0.7	39.35	39.10	14.8	14,986	0.10%
2024/04/15	6.2	39.95	11.7	39.95	39.80	-5.5	14,717	-0.04%
2024/04/12	36	40.01	1	40.05	39.95	35	14,705	0.24%
2024/04/11	1.1	40.10	11	40.06	40.15	-10	14,626	-0.07%
2024/04/10	4	40.43	2	40.53	40.50	2	14,593	0.01%
2024/04/09	0.1	40.25	1	40.05	40.40	-0.9	14,693	-0.01%
2024/04/08	23.8	39.71	11	39.90	40.00	12.8	14,704	0.09%
2024/04/03	20.7	39.88	0	0.00	39.75	20.7	14,680	0.14%
2024/04/02	7.1	40.30	1	40.50	40.30	6.1	14,540	0.04%
2024/04/01	0	0.00	8.3	40.71	40.65	-8.3	14,572	-0.06%
2024/03/29	0	40.30	13	40.46	40.55	-13	14,511	-0.09%
2024/03/28	2.9	40.23	1	40.25	40.25	1.9	14,565	0.01%
2024/03/27	0.1	40.45	15	40.59	40.50	-14.9	14,727	-0.10%
2024/03/26	13	40.60	4.2	40.47	40.55	8.9	15,005	0.06%
2024/03/25	12	40.01	0	0.00	40.00	12	15,195	0.08%
2024/03/22	5.1	40.16	0	0.00	40.10	5.1	15,405	0.03%
2024/03/21	0	40.35	4.6	40.37	40.60	-4.6	15,569	-0.03%
2024/03/20	3	40.28	6	40.31	40.15	-3	15,648	-0.02%
2024/03/19	12	40.27	10	40.26	40.20	2	15,610	0.01%
2024/03/18	1.1	40.50	1	40.50	40.60	0.1	15,526	0.00%
2024/03/15	1	40.40	12.2	40.51	40.90	-11.2	15,449	-0.07%
2024/03/14	13.9	40.70	12.3	40.77	40.90	1.6	15,200	0.01%
2024/03/13	2	39.85	30.8	40.10	40.40	-28.8	15,074	-0.19%
2024/03/12	2	39.70	4.3	39.92	39.95	-2.3	14,927	-0.02%
2024/03/11	5	39.89	9.1	39.93	39.80	-4.1	14,916	-0.03%
2024/03/08	0.2	39.57	17.6	39.77	39.90	-17.4	14,852	-0.12%
2024/03/07	1.8	39.28	1	39.30	39.30	0.8	14,753	0.01%
2024/03/06	1.3	39.45	37.3	39.35	39.40	-36	14,805	-0.24%
2024/03/05	5	39.03	21.3	39.09	39.05	-16.3	15,071	-0.11%
2024/03/04	0.2	38.60	5.2	38.70	38.80	-5	15,081	-0.03%
2024/03/01	0.2	38.70	2.8	38.72	38.55	-2.6	15,193	-0.02%
2024/02/29	0.1	38.45	11.5	38.58	38.70	-11.4	15,352	-0.07%
2024/02/27	7.3	38.11	2.1	38.30	38.20	5.2	15,108	0.03%
2024/02/26	0	0.00	0	38.30	38.15	0	15,073	0.00%
2024/02/23	6.4	38.41	7.5	38.43	38.30	-1.1	15,106	-0.01%
2024/02/22	0.1	38.45	6.7	38.46	38.55	-6.6	15,450	-0.04%
2024/02/21	5.6	38.39	10.1	38.60	38.35	-4.5	15,496	-0.03%
2024/02/20	4.2	38.36	6.7	38.50	38.60	-2.6	15,621	-0.02%
2024/02/19	3.2	38.30	27	38.29	38.40	-23.9	15,715	-0.15%
2024/02/16	3.1	37.84	1.4	38.04	37.90	1.7	15,935	0.01%
2024/02/15	28.2	37.81	1	37.85	37.80	27.2	15,919	0.17%
2024/02/05	20.5	37.65	0	0.00	37.60	20.5	15,773	0.13%
2024/02/02	13.8	37.76	8	37.80	37.90	5.8	15,618	0.04%
2024/02/01	14.5	37.75	15.3	37.78	37.90	-0.8	15,619	-0.01%
2024/01/31	28.1	37.60	20.3	37.62	37.65	7.8	15,520	0.05%
2024/01/30	45.6	37.98	11	37.92	37.90	34.6	15,321	0.23%
2024/01/29	3	38.35	1.5	38.38	38.35	1.5	15,388	0.01%
2024/01/26	2.3	38.03	13.5	38.28	38.35	-11.2	15,517	-0.07%
2024/01/25	14.7	37.86	0	0.00	37.80	14.7	15,589	0.09%
2024/01/24	2.3	37.93	5	37.96	37.85	-2.7	15,625	-0.02%
2024/01/23	10.1	37.93	0	0.00	37.85	10.1	15,667	0.06%
2024/01/22	6.4	38.05	0	0.00	38.10	6.4	15,724	0.04%
2024/01/19	12	37.84	17.8	37.82	37.90	-5.7	15,657	-0.04%
2024/01/18	3.1	37.44	2	37.74	37.80	1.1	15,700	0.01%
2024/01/17	31.5	37.84	1	37.30	37.30	30.5	15,688	0.19%
2024/01/16	5.2	38.63	1	38.85	38.60	4.2	15,125	0.03%
2024/01/15	0	0.00	5.2	39.10	38.90	-5.2	15,031	-0.03%
2024/01/12	13	38.99	2.1	39.05	39.05	10.9	15,260	0.07%
2024/01/11	1	39.20	6	39.32	39.20	-5	15,369	-0.03%
2024/01/10	0	0.00	1.1	39.45	39.35	-1.1	15,431	-0.01%
2024/01/09	13	39.48	3.5	39.45	39.45	9.5	15,441	0.06%
2024/01/08	1	39.50	3	39.45	39.45	-2	15,490	-0.01%
2024/01/05	0	0.00	2.4	39.01	38.95	-2.4	15,419	-0.02%
2024/01/04	11.1	38.67	10	38.95	38.75	1.1	15,640	0.01%
2024/01/03	10.8	38.81	0	0.00	38.65	10.8	16,112	0.07%
2024/01/02	1	39.20	9.1	39.22	39.30	-8.1	16,065	-0.05%
2023/12/29	17	38.93	5	39.20	39.20	12	16,218	0.07%
2023/12/28	6	38.86	46	39.11	39.20	-40	16,447	-0.24%
2023/12/27	5.1	38.81	2.6	39.02	39.00	2.5	16,501	0.01%
2023/12/26	2	38.75	12	38.77	38.80	-10	16,510	-0.06%
2023/12/25	2	38.33	17.4	38.39	38.80	-15.4	16,545	-0.09%
2023/12/22	20.1	38.22	11.2	38.25	38.35	8.9	16,552	0.05%
2023/12/21	23.1	38.30	1.3	38.37	38.30	21.8	16,414	0.13%
2023/12/20	27	38.85	0	0.00	38.75	27	16,221	0.17%
2023/12/19	5	39.30	7	39.29	39.15	-2	15,937	-0.01%
2023/12/18	10	39.25	1	39.40	39.05	9	15,851	0.06%
2023/12/15	3	39.38	45.6	39.49	39.35	-42.6	15,632	-0.27%
2023/12/14	4	39.13	58	39.33	39.55	-54	15,426	-0.35%
2023/12/13	10	38.93	2	39.25	38.90	8	15,271	0.05%
2023/12/12	1.4	38.94	79.8	39.04	39.30	-78.4	15,627	-0.50%
2023/12/11	11	38.90	19.3	38.99	38.90	-8.3	15,738	-0.05%
2023/12/08	22.4	38.86	0.4	39.00	39.25	22	15,673	0.14%
2023/12/07	4	39.04	9.2	39.07	39.00	-5.2	15,646	-0.03%
2023/12/06	0	0.00	3.6	39.32	39.50	-3.6	15,568	-0.02%
2023/12/05	12.4	38.67	7.5	38.87	38.95	4.9	15,451	0.03%
2023/12/04	10	38.94	18.3	38.89	39.00	-8.3	15,441	-0.05%
2023/12/01	58.6	38.85	6	38.66	38.65	52.6	15,390	0.34%
2023/11/30	13.1	39.35	4	39.45	39.50	9.1	15,252	0.06%
2023/11/29	9	39.48	0	0.00	39.15	9	14,752	0.06%
2023/11/28	0	39.65	1	39.75	39.65	-1	14,596	-0.01%
2023/11/27	2	39.50	28	39.89	39.50	-26	14,793	-0.18%
2023/11/24	2	39.58	5.5	39.65	39.50	-3.5	14,710	-0.02%
2023/11/22	4.1	39.82	11.5	39.80	39.85	-7.4	14,889	-0.05%
2023/11/21	17	39.75	16.9	39.68	39.85	0.1	14,979	0.00%
2023/11/20	9.2	39.09	4.5	39.13	39.20	4.7	14,849	0.03%
2023/11/17	12.1	39.23	15.3	39.48	39.20	-3.2	14,847	-0.02%
2023/11/16	0	0.00	3.3	39.02	39.20	-3.3	14,951	-0.02%
2023/11/15	0.9	38.80	6.3	38.78	38.90	-5.4	14,922	-0.04%
2023/11/14	8.1	38.41	2	38.50	38.55	6.1	14,816	0.04%
2023/11/13	0	0.00	0.9	38.43	38.50	-0.9	15,132	-0.01%
2023/11/10	0.9	38.41	0	0.00	38.40	0.9	15,575	0.01%
2023/11/09	1	38.65	2.5	38.63	38.60	-1.5	15,772	-0.01%
2023/11/08	3	38.60	0.8	38.58	38.60	2.2	16,081	0.01%
2023/11/07	1.2	38.51	9	38.56	38.60	-7.8	16,234	-0.05%
2023/11/06	9	38.49	8	38.54	38.55	1	16,788	0.01%
2023/11/03	0.5	37.96	12.2	38.04	38.25	-11.7	17,039	-0.07%
2023/11/02	10	37.28	13.1	37.46	37.80	-3.1	17,100	-0.02%
2023/11/01	12.1	36.58	0	36.65	36.65	12	17,099	0.07%
2023/10/31	0	0.00	2.3	36.66	36.70	-2.3	17,296	-0.01%
2023/10/30	4.2	36.43	0	0.00	36.55	4.2	17,622	0.02%
2023/10/27	0.1	36.90	2.1	36.83	36.95	-2	17,666	-0.01%
2023/10/26	8.3	36.39	0	0.00	36.40	8.3	17,770	0.05%
2023/10/25	18.1	36.93	0	0.00	36.85	18.1	17,731	0.10%
2023/10/24	2.2	36.94	16	37.00	37.25	-13.9	17,783	-0.08%
2023/10/23	10	37.13	2	37.10	37.10	8	17,845	0.04%
2023/10/20	19.7	37.31	0.5	37.60	37.50	19.2	17,753	0.11%
2023/10/19	2.5	38.25	0.3	38.25	38.35	2.2	17,724	0.01%
2023/10/18	0.4	38.60	4.4	38.72	38.85	-4	17,835	-0.02%
2023/10/17	2.2	38.63	2	38.60	38.75	0.2	18,022	0.00%
2023/10/16	0.5	38.50	12.3	38.56	38.80	-11.7	18,266	-0.06%
2023/10/13	11	38.52	0	38.60	38.50	11	18,569	0.06%
2023/10/12	4	38.49	24.2	38.66	38.95	-20.2	18,639	-0.11%
2023/10/11	4	38.30	26	38.31	38.50	-22	18,805	-0.12%
2023/10/06	3	37.28	4.7	37.63	37.50	-1.7	18,386	-0.01%
2023/10/05	1.6	36.97	7.8	37.33	37.50	-6.2	18,464	-0.03%
2023/10/04	13.5	36.94	5.8	36.95	36.85	7.7	18,375	0.04%
2023/10/03	0.2	37.63	0	37.75	37.65	0.2	18,307	0.00%
2023/10/02	6.3	37.48	0	0.00	37.60	6.3	18,383	0.03%
2023/09/28	1.1	37.70	0	0.00	37.70	1.1	18,603	0.01%
2023/09/27	0.7	37.66	1	37.60	37.70	-0.3	18,683	0.00%
2023/09/26	5.8	37.71	0	0.00	37.85	5.8	18,699	0.03%
2023/09/25	1.9	37.83	3	37.85	38.00	-1.1	18,740	-0.01%
2023/09/22	1.4	37.72	2.1	37.78	37.80	-0.8	18,886	0.00%
2023/09/21	7.8	37.34	25.2	37.33	37.40	-17.5	19,132	-0.09%
2023/09/20	1.7	37.75	2.4	37.86	37.85	-0.7	19,056	0.00%
2023/09/19	0.4	37.95	0.2	37.85	37.80	0.3	19,041	0.00%
2023/09/18	1.6	37.85	19.6	37.68	37.85	-18	19,458	-0.09%
2023/09/15	2.8	37.54	21.7	37.46	37.55	-18.9	19,904	-0.10%
2023/09/14	0.2	37.32	80.5	37.16	37.50	-80.3	20,118	-0.40%
2023/09/13	5.1	36.47	1	36.50	36.60	4.1	20,615	0.02%
2023/09/12	5.2	36.26	2	36.45	36.55	3.2	21,369	0.02%
2023/09/11	1.3	36.07	3.2	36.25	36.20	-1.9	21,421	-0.01%
2023/09/08	1.2	35.83	12	36.00	36.10	-10.8	21,446	-0.05%
2023/09/07	1.3	35.83	1	35.95	35.85	0.3	21,518	0.00%
2023/09/06	10.2	35.66	2.8	35.87	35.55	7.4	21,561	0.03%
2023/09/05	7.1	36.13	1	36.10	36.00	6.1	21,536	0.03%
2023/09/04	2	36.15	1.1	36.20	36.20	0.9	21,582	0.00%
2023/09/01	2.1	36.00	3.2	35.99	36.00	-1	21,781	0.00%
2023/08/31	9	36.01	3.3	35.92	35.90	5.8	21,912	0.03%
2023/08/30	8.1	36.59	0	0.00	36.45	8.1	21,926	0.04%
2023/08/29	2.1	36.30	6.5	36.45	36.60	-4.4	22,085	-0.02%
2023/08/28	0	36.40	6	36.25	36.20	-6	22,043	-0.03%
2023/08/25	5.3	35.77	0	0.00	35.65	5.3	23,055	0.02%
2023/08/24	0	0.00	4	35.84	35.85	-4	23,169	-0.02%
2023/08/23	4.1	35.25	11.1	35.30	35.30	-7	23,178	-0.03%
2023/08/22	17.9	35.23	6.2	35.10	35.30	11.7	23,393	0.05%
2023/08/21	12	35.73	1	35.60	35.60	11	23,406	0.05%
2023/08/18	6.2	35.65	3	36.00	35.70	3.2	23,507	0.01%
2023/08/17	18.9	35.46	18	35.38	35.65	0.9	23,564	0.00%
2023/08/16	35.7	35.75	7.7	35.82	35.80	28	23,481	0.12%
2023/08/15	16.9	36.73	41	36.60	36.60	-24.1	23,258	-0.10%
2023/08/14	14.2	36.79	6.8	36.92	37.05	7.4	23,301	0.03%
2023/08/11	16.7	37.70	3.9	37.63	37.65	12.8	23,226	0.06%
2023/08/10	41.8	37.96	6	38.00	38.10	35.8	23,226	0.15%
2023/08/09	10.3	39.60	3.5	39.90	39.95	6.8	22,699	0.03%
2023/08/08	11.6	39.72	4	39.85	39.70	7.6	22,368	0.03%
2023/08/07	3	39.75	0	39.82	39.95	3	22,204	0.01%
2023/08/04	5.2	39.36	0	39.95	39.60	5.2	22,156	0.02%
2023/08/02	11.5	39.84	0	0.00	39.60	11.5	22,017	0.05%
2023/08/01	7.1	40.24	3	40.33	40.60	4.1	21,645	0.02%
2023/07/31	5.2	40.25	1.1	40.20	40.25	4.1	21,455	0.02%
2023/07/28	7.7	39.84	15.6	40.03	40.05	-7.9	21,395	-0.04%
2023/07/27	3.3	40.04	39.1	40.10	40.10	-35.8	21,291	-0.17%
2023/07/26	0	0.00	20.3	39.64	39.65	-20.3	21,117	-0.10%
2023/07/25	1.1	39.00	22.1	38.98	39.15	-21	21,019	-0.10%
2023/07/24	3.4	38.91	2.1	39.05	39.00	1.2	21,001	0.01%
2023/07/21	7.8	39.16	4	39.30	39.35	3.8	20,838	0.02%
2023/07/20	40.1	39.01	3	39.25	39.35	37.1	20,622	0.18%
2023/07/19	3.2	38.81	0.1	39.00	38.85	3.2	20,258	0.02%
2023/07/18	0.6	39.08	18	39.14	39.30	-17.4	19,941	-0.09%
2023/07/17	1.2	38.81	24.1	38.91	38.90	-22.9	19,518	-0.12%
2023/07/14	0.2	38.73	10.3	38.63	38.90	-10.1	19,445	-0.05%
2023/07/13	3	38.10	10.7	38.05	38.10	-7.7	19,291	-0.04%
2023/07/12	3	37.77	38.1	38.02	38.20	-35.1	19,212	-0.18%
2023/07/11	15	37.30	4	37.53	37.65	11	19,165	0.06%
2023/07/10	19.4	36.87	6	36.87	36.85	13.4	19,130	0.07%
2023/07/07	14.2	36.99	17.4	37.02	37.30	-3.2	18,927	-0.02%
2023/07/06	16.4	37.59	19	37.61	37.45	-2.6	18,779	-0.01%
2023/07/05	3	38.22	6	38.15	38.25	-3	18,477	-0.02%
2023/07/04	13.9	38.35	44	38.41	38.50	-30.1	18,339	-0.16%
2023/07/03	5.2	38.28	2	38.28	38.30	3.1	18,344	0.02%
2023/06/30	3.3	38.35	8.4	38.39	38.20	-5.1	18,353	-0.03%
2023/06/29	6	38.49	14.9	38.49	38.55	-8.8	18,106	-0.05%
2023/06/28	0	0.00	11	37.93	37.95	-11	17,841	-0.06%
2023/06/27	20	37.80	1	37.75	37.55	19	17,730	0.11%
2023/06/26	2.1	37.70	9	37.81	37.75	-6.9	17,674	-0.04%
2023/06/21	22	37.58	0	37.50	37.75	22	17,161	0.13%
2023/06/20	2	36.98	20.9	37.20	37.45	-18.9	16,697	-0.11%
2023/06/19	5.1	36.84	15	36.91	37.00	-10	16,116	-0.06%
2023/06/16	9	37.00	21.1	37.25	36.80	-12.1	15,447	-0.08%
2023/06/15	2.1	37.33	1	37.30	37.40	1.1	14,684	0.01%
2023/06/14	3.1	37.63	0	0.00	37.50	3.1	14,689	0.02%
2023/06/13	2.4	37.71	14.2	37.92	37.75	-11.8	14,804	-0.08%
2023/06/12	4	37.66	69.2	37.91	37.65	-65.2	14,842	-0.44%
2023/06/09	6.3	37.45	1	37.50	37.65	5.3	14,902	0.04%
2023/06/08	2.5	36.95	76.1	36.92	37.30	-73.6	14,936	-0.49%
2023/06/07	1.3	36.90	10.5	36.81	37.00	-9.2	14,963	-0.06%
2023/06/06	4.9	36.61	11.5	36.69	36.50	-6.6	14,914	-0.04%
2023/06/05	2.1	36.82	2.7	36.73	36.70	-0.7	14,944	0.00%
2023/06/02	8	35.95	1.2	36.09	36.10	6.8	14,646	0.05%
2023/06/01	32.3	35.65	118	35.66	35.85	-85.7	14,499	-0.59%	大賣/
2023/05/31	34.1	35.85	0	0.00	35.80	34.1	14,471	0.24%
2023/05/30	2	36.00	3.1	36.10	36.20	-1.1	13,547	-0.01%
2023/05/29	3.3	35.94	6.1	36.09	36.20	-2.8	13,613	-0.02%
2023/05/26	1.5	36.00	32.3	35.64	36.15	-30.8	13,663	-0.23%
2023/05/25	5.3	35.38	6	35.44	36.20	-0.7	13,443	-0.01%
2023/05/24	1.3	35.63	0	0.00	35.90	1.3	13,268	0.01%
2023/05/23	12	36.05	4.2	36.12	36.20	7.9	13,034	0.06%
2023/05/22	1.9	35.99	4	36.05	36.20	-2.2	12,883	-0.02%
2023/05/19	1	35.95	8.2	35.99	36.00	-7.2	12,639	-0.06%
2023/05/18	8.2	35.87	5.5	35.90	35.95	2.7	12,805	0.02%
2023/05/17	5	35.50	10.4	35.67	35.60	-5.4	12,683	-0.04%
2023/05/16	8	34.90	11.4	34.96	35.15	-3.4	12,549	-0.03%
2023/05/15	4.2	34.33	5.1	34.30	34.50	-0.9	12,561	-0.01%
2023/05/12	5.1	34.37	3	34.35	34.30	2.1	12,592	0.02%
2023/05/11	16.1	34.89	27.4	34.71	34.80	-11.3	12,485	-0.09%
2023/05/10	38.1	34.66	2	34.80	34.80	36.1	12,598	0.29%
2023/05/09	0	0.00	10.8	34.39	34.50	-10.8	12,570	-0.09%
2023/05/08	0	0.00	2	34.33	34.30	-2	12,549	-0.02%
2023/05/05	0.1	34.30	1	34.20	34.25	-0.9	12,587	-0.01%
2023/05/04	0	34.10	0	0.00	34.30	0	12,849	0.00%
2023/05/03	2.1	34.10	0	0.00	34.15	2.1	12,946	0.02%
2023/05/02	1.7	34.00	4.6	34.00	34.10	-2.9	13,197	-0.02%
2023/04/28	1.5	33.92	13	34.03	34.05	-11.5	13,735	-0.08%
2023/04/27	1.2	33.85	1	33.75	33.85	0.2	13,802	0.00%
2023/04/26	2	33.83	0	0.00	34.00	2	13,872	0.01%
2023/04/25	6.3	34.00	23.1	33.89	33.90	-16.8	13,859	-0.12%
2023/04/24	5.3	33.99	9	33.95	34.10	-3.7	13,867	-0.03%
2023/04/21	1	33.90	5.2	33.99	34.05	-4.2	13,960	-0.03%
2023/04/20	0.3	33.90	0	0.00	33.90	0.3	14,036	0.00%
2023/04/19	5.2	34.25	3.4	34.09	34.05	1.8	14,263	0.01%
2023/04/18	15.4	34.19	22	34.12	34.20	-6.6	14,198	-0.05%
2023/04/17	0.1	33.46	14.1	33.41	33.45	-13.9	14,151	-0.10%
2023/04/14	0.1	33.30	2	33.30	33.45	-1.9	14,201	-0.01%
2023/04/13	0.2	33.28	1.1	33.30	33.30	-0.9	14,120	-0.01%
2023/04/12	10	33.11	0.2	33.15	33.15	9.9	14,095	0.07%
2023/04/11	5	33.04	28.8	33.11	33.15	-23.8	14,175	-0.17%
2023/04/10	17	32.97	0	0.00	33.00	17	14,129	0.12%
2023/04/07	7	32.76	4	32.80	32.80	3	14,130	0.02%
2023/04/06	4.1	32.96	0	0.00	33.00	4.1	14,133	0.03%
2023/03/31	2	32.88	6	33.01	33.00	-4	14,047	-0.03%
2023/03/30	2.1	32.70	2.1	32.80	32.70	0	13,920	0.00%
2023/03/29	3.2	32.77	2	32.85	32.80	1.2	13,958	0.01%
2023/03/28	1	33.05	9	33.15	32.85	-8	14,078	-0.06%
2023/03/27	8.2	32.92	1.4	32.98	33.05	6.8	14,139	0.05%
2023/03/24	11	32.95	0	0.00	33.10	11	14,325	0.08%
2023/03/23	3.3	32.91	16.3	32.85	33.15	-13	14,387	-0.09%
2023/03/22	1	32.65	10	32.65	32.70	-9	14,542	-0.06%
2023/03/21	1.2	32.21	1	32.20	32.20	0.2	14,762	0.00%
2023/03/20	7.2	31.85	2	31.90	32.00	5.2	14,798	0.04%
2023/03/17	11	31.91	0	0.00	31.75	11	14,817	0.07%
2023/03/16	25	31.63	0	31.70	31.65	25	14,785	0.17%
2023/03/15	15.9	32.16	0	0.00	32.00	15.9	14,750	0.11%
2023/03/14	17.4	32.16	13	32.28	32.10	4.4	14,753	0.03%
2023/03/13	7.3	32.41	0.2	32.65	32.55	7.1	14,625	0.05%
2023/03/10	6.8	32.70	12	32.70	32.65	-5.2	14,645	-0.04%
2023/03/09	6.4	33.09	9	32.92	32.95	-2.6	14,749	-0.02%
2023/03/08	17.2	33.37	4.6	33.34	33.30	12.6	15,331	0.08%
2023/03/07	1.1	33.05	0	0.00	33.15	1.1	15,349	0.01%
2023/03/06	4	32.99	4.2	32.94	32.95	-0.2	15,488	0.00%
2023/03/03	3.1	32.84	2	32.83	32.80	1.1	15,532	0.01%
2023/03/02	18.1	33.03	0	0.00	32.95	18.1	15,707	0.12%
2023/03/01	4.3	32.90	6	33.50	33.70	-1.7	15,720	-0.01%
2023/02/24	6.2	33.34	0	0.00	33.30	6.2	15,527	0.04%
2023/02/23	0	0.00	7.1	33.75	33.65	-7.1	15,376	-0.05%
2023/02/22	7	33.21	17	33.35	33.80	-10	15,585	-0.06%
2023/02/21	3.1	33.72	6.1	33.68	33.65	-3.1	15,604	-0.02%
2023/02/20	20.2	33.85	3	34.00	34.05	17.1	15,875	0.11%
2023/02/17	2	33.45	1.1	33.46	33.50	0.9	16,016	0.01%
2023/02/16	17	33.75	5.3	33.64	33.40	11.8	16,297	0.07%
2023/02/15	12	33.28	15.5	33.48	33.40	-3.5	16,273	-0.02%
2023/02/14	19.5	33.37	26.3	33.43	33.55	-6.8	16,268	-0.04%
2023/02/13	10.5	32.81	66.4	33.24	33.30	-55.9	16,281	-0.34%
2023/02/10	6	32.54	9	32.59	32.60	-3	16,211	-0.02%
2023/02/09	4	32.05	20	32.10	32.10	-16	16,282	-0.10%
2023/02/08	52.3	32.12	8	32.10	32.15	44.3	16,434	0.27%
2023/02/07	1	32.25	0	0.00	32.25	1	16,442	0.01%
2023/02/06	2.3	32.30	6	32.21	32.10	-3.7	16,602	-0.02%
2023/02/03	9.5	32.49	2	32.55	32.45	7.5	16,761	0.04%
2023/02/02	44	32.49	41	32.62	32.85	3	16,812	0.02%
2023/02/01	1	32.05	8.1	32.15	32.60	-7.1	16,658	-0.04%
2023/01/31	10.5	32.17	0	0.00	31.95	10.5	16,717	0.06%
2023/01/30	2.9	32.60	0.6	32.63	32.60	2.3	16,634	0.01%
2023/01/17	13.1	31.98	2.1	31.98	32.00	11	16,306	0.07%
2023/01/16	1	32.00	7.4	31.91	32.00	-6.4	16,381	-0.04%
2023/01/13	15	31.65	1.1	31.74	31.65	13.9	16,508	0.08%
2023/01/12	31	31.47	0.2	31.53	31.45	30.8	16,953	0.18%
2023/01/11	0.1	31.64	3	31.58	31.45	-2.9	17,110	-0.02%
2023/01/10	1.2	31.53	3	31.50	31.75	-1.8	17,218	-0.01%
2023/01/09	0.1	31.45	24.1	31.55	31.70	-24	17,325	-0.14%
2023/01/06	2	30.88	18.2	31.04	30.95	-16.2	17,451	-0.09%
2023/01/05	1.2	30.84	9	30.89	31.10	-7.8	17,784	-0.04%
2023/01/04	16.1	30.33	0	0.00	30.40	16.1	17,687	0.09%
2023/01/03	4	30.18	0	30.40	30.50	4	17,997	0.02%
2022/12/30	0.3	30.54	0.4	30.50	30.35	-0.2	18,034	0.00%
2022/12/29	13.3	30.24	1	30.20	30.25	12.3	18,080	0.07%
2022/12/28	4.1	30.53	0	0.00	30.50	4.1	18,140	0.02%
2022/12/27	10.2	30.66	0	0.00	30.65	10.2	18,372	0.06%
2022/12/26	7	30.60	1	30.70	30.70	6	18,666	0.03%
2022/12/23	5.2	30.45	0	0.00	30.55	5.2	19,127	0.03%
2022/12/22	4.5	30.70	0.1	30.67	30.85	4.4	19,547	0.02%
2022/12/21	6.1	30.49	0	0.00	30.50	6.1	20,038	0.03%
2022/12/20	9.1	30.49	0	0.00	30.65	9.1	20,406	0.04%
2022/12/19	4.1	30.52	1	30.55	30.65	3.1	20,429	0.02%
2022/12/16	3.2	30.94	0	0.00	30.80	3.2	20,388	0.02%
2022/12/15	3	31.02	0.3	31.25	31.15	2.7	20,411	0.01%
2022/12/14	0.3	31.25	0	0.00	31.20	0.3	20,514	0.00%
2022/12/13	16	30.76	0	0.00	30.80	16	20,352	0.08%
2022/12/12	2	30.98	1.4	31.11	31.15	0.7	20,133	0.00%
2022/12/09	1	30.95	1	31.15	31.15	0	20,470	0.00%
2022/12/08	20	30.65	0	0.00	31.10	20	20,527	0.10%
2022/12/07	5	31.08	4	31.00	30.95	1	20,524	0.00%
2022/12/06	4.2	30.97	1	31.05	30.95	3.2	20,487	0.02%
2022/12/05	3.1	31.25	2	31.15	31.05	1.1	20,419	0.01%
2022/12/02	18.6	31.27	0	0.00	31.10	18.6	20,398	0.09%
2022/12/01	42.3	31.75	18	31.91	31.55	24.3	20,356	0.12%
2022/11/30	2	31.60	11	31.97	32.00	-9	20,110	-0.04%
2022/11/29	13	31.45	0.2	31.35	31.50	12.9	19,455	0.07%
2022/11/28	9.2	30.89	0	0.00	30.95	9.2	19,341	0.05%
2022/11/25	18	31.35	55	31.60	31.35	-37	19,307	-0.19%
2022/11/24	5.2	31.29	31	31.40	31.65	-25.8	19,324	-0.13%
2022/11/23	4	31.14	14	31.26	31.10	-10	19,207	-0.05%
2022/11/22	0	30.75	7	30.81	30.90	-7	19,133	-0.04%
2022/11/21	7	30.41	4	30.40	30.55	3	19,065	0.02%
2022/11/18	28.8	30.29	0	0.00	30.20	28.8	19,009	0.15%
2022/11/17	6	30.59	6	30.70	30.85	0	18,811	0.00%
2022/11/16	31.5	30.91	0	0.00	30.85	31.5	18,830	0.17%
2022/11/15	24.1	31.09	36	31.08	31.15	-11.9	18,676	-0.06%
2022/11/14	10.1	31.13	10.1	31.24	31.30	0	18,526	0.00%
2022/11/11	12	30.70	4	30.74	30.85	8	18,307	0.04%
2022/11/10	13.1	30.09	5	30.40	30.00	8.1	18,057	0.04%
2022/11/09	8	30.50	2.3	30.39	30.50	5.8	18,077	0.03%
2022/11/08	8.3	30.27	2	30.22	30.40	6.3	18,099	0.04%
2022/11/07	1	29.81	6.7	29.94	30.20	-5.7	18,153	-0.03%
2022/11/04	10.1	28.99	5.1	29.33	29.55	5	18,558	0.03%
2022/11/03	15.4	29.16	8.5	29.20	29.10	6.9	19,100	0.04%
2022/11/02	16.4	29.46	0.1	29.70	29.35	16.3	19,330	0.08%
2022/11/01	7.6	29.77	0.1	29.85	29.75	7.5	19,212	0.04%
2022/10/31	0	0.00	1.1	30.14	29.90	-1.1	19,108	-0.01%
2022/10/28	7.2	29.80	0	0.00	29.80	7.2	19,148	0.04%
2022/10/27	6.7	29.95	0	0.00	29.70	6.7	19,203	0.03%
2022/10/26	14	30.09	21	30.16	30.15	-7	19,123	-0.04%
2022/10/25	2.2	29.50	6	30.00	29.95	-3.8	18,971	-0.02%
2022/10/24	0.2	29.75	25	29.78	29.60	-24.8	18,984	-0.13%
2022/10/21	13	29.62	8	29.61	29.70	5	18,949	0.03%
2022/10/20	11.8	28.58	1	29.25	29.20	10.8	18,830	0.06%
2022/10/19	21.8	29.18	0	0.00	29.00	21.8	18,464	0.12%
2022/10/18	1	29.35	39	29.36	29.70	-38	18,376	-0.21%
2022/10/17	11.6	29.06	21.5	29.10	29.25	-9.9	18,298	-0.05%
2022/10/14	31.9	29.59	10	30.00	29.40	21.9	18,135	0.12%
2022/10/13	27.9	29.82	30	29.95	29.75	-2.1	17,917	-0.01%
2022/10/12	8.5	30.06	0	0.00	30.25	8.5	17,555	0.05%
2022/10/11	57.5	30.20	2	30.22	30.05	55.5	17,569	0.32%
2022/10/07	41.2	30.97	0	0.00	31.00	41.2	17,288	0.24%
2022/10/06	16	31.02	2.1	31.35	31.35	14	17,249	0.08%
2022/10/05	11.8	30.98	0	0.00	30.85	11.8	17,419	0.07%
2022/10/04	9.4	30.70	1.3	30.84	30.70	8	17,385	0.05%
2022/10/03	4.6	30.71	30.8	30.56	30.65	-26.2	17,214	-0.15%
2022/09/30	10.9	31.30	11.1	31.15	31.15	-0.2	16,923	0.00%
2022/09/29	10.2	31.52	2	31.75	31.80	8.2	16,572	0.05%
2022/09/28	37.6	31.83	11	31.85	31.95	26.5	16,247	0.16%
2022/09/27	27	32.71	0	0.00	32.45	27	15,819	0.17%
2022/09/26	8.2	33.35	13.2	33.41	33.35	-5	15,591	-0.03%
2022/09/23	8	33.79	3	33.90	33.90	5	15,564	0.03%
2022/09/22	16.6	33.76	0	33.90	33.65	16.6	15,719	0.11%
2022/09/21	3.1	34.31	0	0.00	34.25	3.1	15,675	0.02%
2022/09/20	2	34.50	2	34.60	34.45	0	15,555	0.00%
2022/09/19	1.4	34.55	7.5	34.66	34.45	-6.1	15,640	-0.04%
2022/09/16	9.7	34.49	0	0.00	34.50	9.7	15,802	0.06%
2022/09/15	19.6	34.56	0	0.00	34.55	19.6	15,945	0.12%
2022/09/14	6.1	34.77	0	0.00	34.75	6.1	16,493	0.04%
2022/09/13	8.3	35.06	0	0.00	35.05	8.3	17,128	0.05%
2022/09/12	0	0.00	2	35.18	35.55	-2	17,740	-0.01%
2022/09/08	14	34.91	20	34.95	35.00	-6	18,634	-0.03%
2022/09/07	8.1	34.91	0.1	35.00	34.95	8	18,810	0.04%
2022/09/06	2	35.28	0	0.00	35.35	2	19,000	0.01%
2022/09/05	5	34.96	0	0.00	35.30	5	19,127	0.03%
2022/09/02	6.1	35.05	0	0.00	35.00	6.1	19,485	0.03%
2022/09/01	8.4	35.18	0	0.00	35.15	8.4	19,537	0.04%
2022/08/31	0	0.00	414.5	35.65	35.90	-414.5	19,580	-2.12%	大賣/鉅額交易
2022/08/30	210.1	35.36	101.4	35.70	35.45	108.6	19,466	0.56%	大買/大賣/鉅額交易
2022/08/29	58.1	35.30	50	35.55	35.50	8.1	19,511	0.04%
2022/08/26	1	35.75	213.3	35.85	35.85	-212.3	19,708	-1.08%	大賣/鉅額交易
2022/08/25	4	35.41	1	35.50	35.55	3	19,814	0.02%
2022/08/24	4.2	35.22	11	35.20	35.10	-6.8	19,915	-0.03%
2022/08/23	9.3	35.44	1	35.35	35.20	8.3	20,507	0.04%
2022/08/22	1	35.75	30	35.88	35.80	-29	20,648	-0.14%
2022/08/19	11	35.80	0	0.00	35.80	11	20,714	0.05%
2022/08/18	0.2	35.95	2.1	35.88	36.05	-1.9	20,785	-0.01%
2022/08/17	9.5	35.69	6	35.74	35.75	3.5	20,909	0.02%
2022/08/16	3	35.87	3.1	35.88	35.80	-0.1	20,895	0.00%
2022/08/15	12	35.64	26	35.57	35.60	-14	21,009	-0.07%
2022/08/12	15.9	35.67	25	35.70	35.70	-9.2	21,088	-0.04%
2022/08/11	570.4	35.91	303.2	35.51	35.80	267.3	21,153	1.26%	大買/大賣/鉅額交易
2022/08/10	312.4	37.12	33.1	37.18	37.20	279.3	20,871	1.34%	大買/鉅額交易
2022/08/09	28.1	36.54	19.7	36.55	36.90	8.4	20,432	0.04%
2022/08/08	9.1	35.87	5	35.90	36.00	4.1	20,328	0.02%
2022/08/05	8.2	35.90	7	35.96	35.85	1.2	20,596	0.01%
2022/08/04	14.1	35.75	0	0.00	35.65	14.1	20,844	0.07%
2022/08/03	24	35.53	1	35.60	35.60	23	20,975	0.11%
2022/08/02	23	35.36	25.1	35.54	35.70	-2.1	21,221	-0.01%
2022/08/01	21.2	35.32	1	35.55	35.55	20.2	21,482	0.09%
2022/07/29	14.8	35.61	0	0.00	35.40	14.8	21,867	0.07%
2022/07/28	8	35.70	9.6	35.48	35.60	-1.6	22,055	-0.01%
2022/07/27	31	34.65	30	35.15	35.15	1	22,041	0.00%
2022/07/26	2.5	34.55	0	0.00	34.60	2.5	22,016	0.01%
2022/07/25	6	34.52	15.2	34.60	34.45	-9.2	22,072	-0.04%
2022/07/22	15	34.68	0	0.00	34.90	15	22,258	0.07%
2022/07/21	5.1	34.00	1.3	34.49	34.45	3.8	22,434	0.02%
2022/07/20	6.5	34.28	1	34.70	34.15	5.5	22,622	0.02%
2022/07/19	0.3	34.32	5	34.05	34.15	-4.7	22,813	-0.02%
2022/07/18	9	33.98	4.2	34.12	34.15	4.8	23,120	0.02%
2022/07/15	8.1	34.00	0.3	34.20	33.90	7.8	23,350	0.03%
2022/07/14	3	34.90	0	0.00	34.55	3	23,643	0.01%
2022/07/13	5.1	34.69	32	34.85	34.85	-26.9	23,883	-0.11%
2022/07/12	16.1	33.53	1	33.70	33.45	15.1	24,119	0.06%
2022/07/11	19.2	34.40	0	0.00	34.30	19.2	24,310	0.08%
2022/07/08	1.2	35.20	0	0.00	35.05	1.2	24,688	0.00%
2022/07/07	2.5	34.93	1	35.30	35.15	1.5	24,896	0.01%
2022/07/06	9.5	35.26	2	35.30	35.20	7.5	24,949	0.03%
2022/07/05	1	35.85	9	35.84	35.55	-8	25,090	-0.03%
2022/07/04	21	35.60	9.2	35.73	35.75	11.9	25,235	0.05%
2022/07/01	2.5	35.23	13	35.45	35.25	-10.5	25,807	-0.04%
2022/06/30	18.8	35.35	3	35.40	35.30	15.8	25,991	0.06%
2022/06/29	8.6	35.66	6	35.97	35.70	2.6	26,007	0.01%
2022/06/28	0	0.00	38.6	36.35	36.35	-38.6	26,076	-0.15%
2022/06/27	1	36.20	27.2	36.45	36.20	-26.2	26,224	-0.10%
2022/06/24	7.2	36.16	54.5	36.17	36.15	-47.3	26,116	-0.18%
2022/06/23	3.2	35.32	0	0.00	35.35	3.2	26,141	0.01%
2022/06/22	35.2	35.42	1	35.60	35.40	34.2	25,980	0.13%
2022/06/21	4	35.50	8	35.82	35.60	-4	25,464	-0.02%
2022/06/20	7.3	34.91	5	35.24	34.60	2.3	25,138	0.01%
2022/06/17	26.9	35.38	1.2	35.74	35.30	25.6	24,571	0.10%
2022/06/16	29.1	36.42	2	36.70	36.15	27.1	23,715	0.11%
2022/06/15	18.3	36.21	0	0.00	36.20	18.3	23,985	0.08%
2022/06/14	6	36.23	5	36.58	36.90	1	24,039	0.00%
2022/06/13	21.4	35.96	15	36.09	36.50	6.4	24,410	0.03%
2022/06/10	5.1	36.74	0.3	36.95	37.10	4.7	24,131	0.02%
2022/06/09	3.1	37.15	0	0.00	37.15	3.1	24,116	0.01%
2022/06/08	1.1	37.75	2	37.65	37.70	-0.9	23,909	0.00%
2022/06/07	2.2	37.58	1.5	37.69	37.70	0.6	24,006	0.00%
2022/06/06	6.1	37.13	8.1	37.53	37.80	-2	23,969	-0.01%
2022/06/02	1	37.66	10	37.90	37.90	-9	24,002	-0.04%
2022/06/01	14.3	38.27	0	0.00	38.20	14.3	24,290	0.06%
2022/05/31	1.6	38.10	4	38.36	38.75	-2.4	24,270	-0.01%
2022/05/30	10.1	38.24	18	38.19	38.45	-7.9	23,672	-0.03%
2022/05/27	0.4	37.95	5.2	37.86	37.95	-4.8	23,513	-0.02%
2022/05/26	2	37.48	0	0.00	37.30	2	23,592	0.01%
2022/05/25	0	0.00	1	37.30	37.60	-1	23,940	0.00%
2022/05/24	1	37.35	4	37.39	37.20	-3	24,068	-0.01%
2022/05/23	1.5	37.18	0.1	37.25	37.20	1.4	24,135	0.01%
2022/05/20	3	36.88	5.2	37.04	37.10	-2.2	24,334	-0.01%
2022/05/19	14.6	36.64	5	36.75	36.60	9.6	24,357	0.04%
2022/05/18	11.6	36.71	11	37.11	37.50	0.6	24,200	0.00%
2022/05/17	20.2	36.48	2	36.45	36.45	18.2	24,032	0.08%
2022/05/16	4.2	36.55	14.2	36.50	36.90	-10	23,972	-0.04%
2022/05/13	9.2	36.83	26	37.01	36.95	-16.8	23,752	-0.07%
2022/05/12	19.9	37.22	21	37.01	37.00	-1.1	23,630	0.00%
2022/05/11	6.1	38.00	24.4	37.98	38.35	-18.3	23,358	-0.08%
2022/05/10	11.3	38.10	20	38.24	38.20	-8.7	23,272	-0.04%
2022/05/09	43.9	38.32	5	38.13	38.00	38.9	23,158	0.17%
2022/05/06	9.3	39.01	52.6	39.11	39.35	-43.3	23,304	-0.19%
2022/05/05	82.4	40.16	15.1	39.94	39.85	67.3	23,268	0.29%
2022/05/04	9.1	40.74	2	40.80	40.85	7.1	22,935	0.03%
2022/05/03	3.2	41.19	4	41.05	40.85	-0.8	23,115	0.00%
2022/04/29	3	40.97	4	41.33	41.60	-1	23,151	0.00%
2022/04/28	5.4	40.93	3.5	40.89	41.00	1.9	23,189	0.01%
2022/04/27	7.1	41.86	29	41.78	41.60	-21.9	22,990	-0.10%
2022/04/26	7.3	41.83	38.6	41.69	41.95	-31.3	22,892	-0.14%
2022/04/25	26	41.33	18	41.38	41.55	8	22,814	0.04%
2022/04/22	4	41.44	1	41.45	41.55	3	22,680	0.01%
2022/04/21	14.2	41.07	3	41.40	41.00	11.2	22,660	0.05%
2022/04/20	3.1	41.19	5	41.19	41.75	-1.9	22,756	-0.01%
2022/04/19	40.7	41.58	14.4	41.58	41.50	26.3	22,593	0.12%
2022/04/18	11.4	41.73	101	41.65	41.90	-89.6	22,623	-0.40%	大賣/
2022/04/15	9.3	43.04	20	42.96	42.85	-10.7	22,231	-0.05%
2022/04/14	10.2	43.51	23	43.86	43.10	-12.8	22,188	-0.06%
2022/04/13	26.1	44.74	181	44.94	44.95	-154.9	21,917	-0.71%	大賣/鉅額交易
2022/04/12	5.1	44.31	48	44.30	44.45	-42.9	21,815	-0.20%
2022/04/11	1	44.20	21.1	44.41	44.65	-20.1	21,804	-0.09%
2022/04/08	10.2	44.14	36	44.10	44.35	-25.8	21,693	-0.12%
2022/04/07	31.5	44.74	76.9	44.77	44.10	-45.4	21,521	-0.21%
2022/04/06	37	43.51	24.4	43.23	44.05	12.6	20,847	0.06%
2022/04/01	3	43.03	7.1	43.03	43.10	-4.1	20,525	-0.02%
2022/03/31	7	42.68	26.3	42.72	42.90	-19.3	20,361	-0.09%
2022/03/30	5	42.07	30.5	42.15	42.25	-25.5	20,140	-0.13%
2022/03/29	2	42.00	6	42.04	42.00	-4	20,062	-0.02%
2022/03/28	4	41.66	5	42.24	42.40	-1	20,106	0.00%
2022/03/25	9.2	41.87	78	41.96	42.20	-68.8	20,005	-0.34%
2022/03/24	9.2	42.16	6	42.33	42.25	3.2	19,863	0.02%
2022/03/23	29	42.01	25.6	41.99	42.35	3.4	20,104	0.02%
2022/03/22	21.4	40.91	19.1	40.92	41.15	2.3	19,934	0.01%
2022/03/21	0	0.00	46.4	40.58	40.60	-46.4	19,757	-0.23%
2022/03/18	8	40.51	61.7	40.50	40.45	-53.7	19,688	-0.27%
2022/03/17	11.5	39.94	33.1	40.02	40.05	-21.6	19,291	-0.11%
2022/03/16	8.1	38.88	8	39.06	39.50	0.1	19,042	0.00%
2022/03/15	9	38.52	35.6	38.54	38.60	-26.6	18,592	-0.14%
2022/03/14	3.1	38.34	83	38.17	38.50	-79.9	18,718	-0.43%
2022/03/11	1	38.10	2	38.10	37.95	-1	18,809	-0.01%
2022/03/10	2.1	37.85	35.8	38.11	38.25	-33.7	18,971	-0.18%
2022/03/09	6.2	37.58	0	0.00	37.40	6.2	18,913	0.03%
2022/03/08	18.4	37.53	2	37.35	37.35	16.4	18,855	0.09%
2022/03/07	17.1	37.24	46	37.26	37.65	-28.9	18,541	-0.16%
2022/03/04	8.6	37.87	0	0.00	38.00	8.6	18,838	0.05%
2022/03/03	2	38.03	6	37.98	38.10	-4	18,849	-0.02%
2022/03/02	1	37.95	20	37.90	38.10	-19	19,001	-0.10%
2022/03/01	16.6	38.17	24.1	38.15	38.20	-7.5	18,897	-0.04%
2022/02/25	8.4	37.43	4	37.53	37.60	4.4	18,700	0.02%
2022/02/24	6.2	37.58	6	37.65	37.70	0.2	18,282	0.00%
2022/02/23	15.2	37.69	10	38.06	38.05	5.2	18,069	0.03%
2022/02/22	41.5	37.46	10	37.43	37.60	31.5	17,974	0.18%
2022/02/21	39.3	37.76	0	38.10	38.00	39.2	17,683	0.22%
2022/02/18	10.2	38.11	1	38.20	38.10	9.2	17,511	0.05%
2022/02/17	8	38.16	1	38.40	38.40	7	17,574	0.04%
2022/02/16	2.4	38.22	12	38.21	38.20	-9.6	17,532	-0.05%
2022/02/15	2.2	38.30	3.7	38.27	38.10	-1.5	17,393	-0.01%
2022/02/14	11.7	38.19	4	38.18	38.45	7.7	17,356	0.04%
2022/02/11	0	0.00	5	38.65	38.80	-5	17,366	-0.03%
2022/02/10	9	38.28	15	38.49	38.70	-6	17,302	-0.03%
2022/02/09	9.1	38.84	6	38.92	38.80	3.1	17,119	0.02%
2022/02/08	1	39.00	51.2	38.51	38.95	-50.2	16,979	-0.30%
2022/02/07	1	38.00	3.3	37.44	38.00	-2.3	16,457	-0.01%
2022/01/26	5.6	36.94	13	36.71	36.95	-7.4	16,120	-0.05%
2022/01/25	12.1	36.40	0	0.00	36.90	12.1	16,116	0.08%
2022/01/24	15	36.59	7	36.66	36.90	8	15,849	0.05%
2022/01/21	7	36.58	5.2	36.62	36.85	1.8	15,865	0.01%
2022/01/20	3	36.85	4	36.99	36.95	-1	15,661	-0.01%
2022/01/19	10	36.87	14.1	37.00	37.00	-4.1	15,589	-0.03%
2022/01/18	9	36.92	12	36.90	37.25	-3	15,666	-0.02%
2022/01/17	8.5	36.98	16	37.10	37.05	-7.5	15,532	-0.05%
2022/01/14	18	37.23	33	37.31	37.45	-15	15,445	-0.10%
2022/01/13	33	37.51	55.8	37.57	37.85	-22.8	15,365	-0.15%
2022/01/12	8	36.93	15	36.95	37.00	-7	14,982	-0.05%
2022/01/11	19	36.70	34	36.55	37.00	-15	14,812	-0.10%
2022/01/10	8	36.01	4	35.95	36.15	4	14,715	0.03%
2022/01/07	9.5	36.19	87.4	36.21	36.20	-77.9	14,676	-0.53%
2022/01/06	6	35.73	50	35.79	36.00	-44	14,480	-0.30%
2022/01/05	29	35.45	43.3	35.45	35.55	-14.2	14,401	-0.10%
2022/01/04	17	35.30	14	35.46	35.55	3	14,513	0.02%
2022/01/03	17	35.37	3	35.42	35.35	14	14,429	0.10%
2021/12/30	3	35.55	38	35.59	35.55	-35	14,371	-0.24%
2021/12/29	10	35.61	7	35.62	35.60	3	14,475	0.02%
2021/12/28	7	35.45	1	35.45	35.60	6	14,534	0.04%
2021/12/27	8	35.41	0	0.00	35.60	8	14,543	0.05%
2021/12/24	4	35.43	5.4	35.41	35.50	-1.4	14,759	-0.01%
2021/12/23	1.4	35.52	2	35.45	35.50	-0.6	14,804	0.00%
2021/12/22	2.5	35.65	0	0.00	35.65	2.5	14,903	0.02%
2021/12/21	23.1	35.84	11.5	35.80	35.75	11.6	14,792	0.08%
2021/12/20	10	35.73	14.1	35.87	36.00	-4.1	14,718	-0.03%
2021/12/17	6	35.45	21	35.80	35.90	-15	14,516	-0.10%
2021/12/16	5	35.15	29.2	35.33	35.60	-24.2	14,226	-0.17%
2021/12/15	6	35.20	5.4	35.21	35.20	0.6	14,286	0.00%
2021/12/14	4	35.24	0	0.00	35.40	4	14,568	0.03%
2021/12/13	20	35.51	23.5	35.51	35.50	-3.5	14,534	-0.02%
2021/12/10	7	35.12	100	35.42	35.65	-93	14,470	-0.64%
2021/12/09	4	35.08	5	35.15	35.30	-1	14,411	-0.01%
2021/12/08	6	35.17	18	35.08	35.20	-12	14,402	-0.08%
2021/12/07	9.1	34.55	16	34.83	35.10	-6.9	14,249	-0.05%
2021/12/06	7.2	34.01	4.7	34.32	34.60	2.5	14,035	0.02%
2021/12/03	0	0.00	1	34.10	34.15	-1	13,963	-0.01%
2021/12/02	0	0.00	19	34.06	34.25	-19	13,859	-0.14%
2021/12/01	29	34.09	8	33.98	34.15	21	13,857	0.15%
2021/11/30	16.5	33.75	10	33.90	34.20	6.5	14,025	0.05%
2021/11/29	16	33.83	4	33.85	33.90	12	13,373	0.09%
2021/11/26	30	33.98	1	34.10	33.90	29	13,316	0.22%
2021/11/25	2	34.33	18	34.18	34.50	-16	13,369	-0.12%
2021/11/24	4	34.43	3	34.10	34.35	1	13,445	0.01%
2021/11/23	1	34.10	3	34.10	34.10	-2	13,526	-0.01%
2021/11/22	9.5	34.24	0.2	34.40	34.15	9.3	13,527	0.07%
2021/11/19	3	34.37	3.1	34.50	34.65	-0.1	13,484	0.00%
2021/11/18	10	34.65	13	34.48	34.70	-3	13,414	-0.02%
2021/11/17	1	34.20	8	34.18	34.20	-7	13,571	-0.05%
2021/11/16	1.5	33.95	2	34.15	34.20	-0.5	13,654	0.00%
2021/11/15	5.1	33.93	2	33.90	33.95	3.1	13,736	0.02%
2021/11/12	0	0.00	8.2	33.84	33.90	-8.2	13,847	-0.06%
2021/11/11	4.1	33.79	0	0.00	33.80	4.1	14,108	0.03%
2021/11/10	1	33.70	13	33.97	34.00	-12	14,362	-0.08%
2021/11/09	2.5	33.53	7	33.50	33.70	-4.5	14,379	-0.03%
2021/11/08	5.1	33.56	1	33.55	33.60	4.1	15,869	0.03%
2021/11/05	0.1	33.45	3	33.60	33.70	-3	16,463	-0.02%
2021/11/04	1	33.25	4	33.40	33.45	-3	16,617	-0.02%
2021/11/03	7.4	33.22	14	33.38	33.40	-6.6	16,839	-0.04%
2021/11/02	2.1	33.28	1	33.35	33.30	1.1	17,037	0.01%
2021/11/01	2.8	33.33	6	33.25	33.30	-3.2	17,036	-0.02%
2021/10/29	4	33.16	0	0.00	33.40	4	17,140	0.02%
2021/10/28	2.2	33.30	1	33.25	33.40	1.2	17,210	0.01%
2021/10/27	1	33.30	13	33.42	33.35	-12	17,331	-0.07%
2021/10/26	24	33.41	12	33.38	33.45	12	17,520	0.07%
2021/10/25	6.1	33.03	12	33.00	33.10	-5.9	17,345	-0.03%
2021/10/22	5	33.03	9.1	33.04	33.05	-4.1	17,462	-0.02%
2021/10/21	1	32.90	2	32.95	32.95	-1	17,366	-0.01%
2021/10/20	1	32.75	5	32.83	32.90	-4	17,206	-0.02%
2021/10/19	13.5	32.83	1.3	32.85	32.75	12.2	17,208	0.07%
2021/10/18	2	32.68	16.5	32.82	32.95	-14.5	17,240	-0.08%
2021/10/15	5	32.43	4.6	32.47	32.50	0.4	17,178	0.00%
2021/10/14	1	32.40	1	32.60	32.30	0	17,136	0.00%
2021/10/13	17	32.41	21	32.41	32.50	-4	17,222	-0.02%
2021/10/12	6	32.03	12	32.27	32.45	-6	17,261	-0.03%
2021/10/08	4	32.20	0	0.00	32.25	4	17,140	0.02%
2021/10/07	1	32.50	1	32.40	32.40	0	17,250	0.00%
2021/10/06	19	32.06	2	32.03	32.25	17	17,271	0.10%
2021/10/05	23	31.97	6	32.05	32.05	17	17,257	0.10%
2021/10/04	3	32.07	10	32.08	32.10	-7	17,264	-0.04%
2021/10/01	47.3	31.92	21	31.98	32.05	26.3	17,277	0.15%
2021/09/30	7	32.09	0.6	32.15	32.05	6.4	17,102	0.04%
2021/09/29	26.7	32.08	8	32.08	32.05	18.7	17,088	0.11%
2021/09/28	4	32.20	6	32.39	32.40	-2	16,926	-0.01%
2021/09/27	26	32.35	0	0.00	32.35	26	16,971	0.15%
2021/09/24	3	32.33	1	32.40	32.40	2	17,017	0.01%
2021/09/23	1.3	32.25	0	0.00	32.40	1.3	17,042	0.01%
2021/09/22	56.1	31.95	12	32.08	32.10	44.1	17,109	0.26%
2021/09/17	6.4	32.32	22	32.42	32.15	-15.6	16,856	-0.09%
2021/09/16	2	32.40	0.1	32.50	32.35	1.9	16,641	0.01%
2021/09/15	4.1	32.44	0	0.00	32.35	4.1	16,725	0.02%
2021/09/14	2.2	32.45	9.1	32.50	32.50	-6.9	16,823	-0.04%
2021/09/13	18.3	32.23	0	0.00	32.30	18.3	16,868	0.11%
2021/09/10	4.5	32.28	19.2	32.33	32.45	-14.7	17,008	-0.09%
2021/09/09	14	32.31	0	0.00	32.30	14	17,295	0.08%
2021/09/08	10	32.28	3	32.35	32.50	7	17,339	0.04%
2021/09/07	4.6	32.37	1	32.45	32.45	3.6	17,478	0.02%
2021/09/06	1	32.45	30.2	32.40	32.50	-29.2	17,514	-0.17%
2021/09/03	6	32.30	8	32.35	32.55	-2	17,499	-0.01%
2021/09/02	12.1	32.13	4	32.06	32.10	8.1	17,474	0.05%
2021/09/01	6	32.53	1	32.50	32.55	5	17,573	0.03%
2021/08/31	2	32.33	20	32.30	32.80	-18	17,556	-0.10%
2021/08/30	5.1	31.97	9	32.12	32.45	-4	17,459	-0.02%
2021/08/27	4.5	31.81	27	31.55	32.00	-22.5	17,403	-0.13%
2021/08/26	8.1	31.36	0	0.00	31.45	8.1	17,412	0.05%
2021/08/25	17	31.33	0	0.00	31.45	17	17,546	0.10%
2021/08/24	35	31.20	2.8	31.25	31.35	32.2	17,544	0.18%
2021/08/23	64.7	31.26	0.4	31.55	31.05	64.3	17,640	0.36%
2021/08/20	17	31.24	1.2	31.46	31.45	15.8	17,588	0.09%
2021/08/19	10.3	31.27	0	0.00	31.30	10.3	18,782	0.05%
2021/08/18	10	31.37	167.5	31.39	31.45	-157.5	18,614	-0.85%	大賣/鉅額交易
2021/08/17	7	31.05	6	31.57	31.45	1	18,568	0.01%
2021/08/16	59	30.94	13	30.99	31.05	46	18,418	0.25%
2021/08/13	53.4	30.99	6	30.85	31.05	47.4	18,336	0.26%
2021/08/12	184.5	30.78	1	30.70	30.70	183.5	18,211	1.01%	大買/鉅額交易
2021/08/11	10	33.05	30	33.05	33.05	-20	16,812	-0.12%
2021/08/10	15	33.04	5	33.05	33.05	10	16,424	0.06%
2021/08/09	2	33.05	65	33.06	33.20	-63	16,576	-0.38%
2021/08/06	1	33.10	28	33.20	33.20	-27	16,638	-0.16%
2021/08/05	2	33.10	13	33.07	33.15	-11	16,933	-0.06%
2021/08/04	9.3	33.09	10	33.10	33.15	-0.8	17,814	0.00%
2021/08/03	1	33.00	0	0.00	33.10	1	18,045	0.01%
2021/08/02	6	32.98	0.9	33.05	33.00	5.2	18,285	0.03%
2021/07/30	17	32.99	0	0.00	33.10	17	18,291	0.09%
2021/07/29	0.5	33.00	1	33.05	33.10	-0.5	18,240	0.00%
2021/07/28	1.7	32.87	24	32.97	33.00	-22.3	18,372	-0.12%
2021/07/27	0	0.00	8	32.93	33.05	-8	18,538	-0.04%
2021/07/26	3.5	32.94	7	33.10	33.00	-3.5	18,744	-0.02%
2021/07/23	8	33.03	6.1	33.07	33.10	1.9	18,947	0.01%
2021/07/22	1	33.05	10	33.00	33.05	-9	19,057	-0.05%
2021/07/21	38.1	32.80	2	32.75	32.90	36.1	19,085	0.19%
2021/07/20	13.1	32.89	68	32.80	32.80	-54.9	19,171	-0.29%
2021/07/19	2	32.93	28.2	33.05	33.10	-26.2	19,220	-0.14%
2021/07/16	14	32.88	2	32.93	33.00	12	19,269	0.06%
2021/07/15	34	32.82	0.5	32.95	32.85	33.5	19,247	0.17%
2021/07/14	11	32.80	34	32.92	32.95	-23	19,311	-0.12%
2021/07/13	3	32.83	5	32.90	32.95	-2	19,513	-0.01%
2021/07/12	18	32.84	0.7	32.90	32.80	17.3	19,630	0.09%
2021/07/09	4	32.59	1	32.60	32.90	3	19,566	0.02%
2021/07/08	2.1	32.71	2	32.80	32.80	0.1	19,595	0.00%
2021/07/07	6	32.62	2.9	32.77	32.80	3.1	19,619	0.02%
2021/07/06	2	32.75	14	32.80	32.85	-12	19,628	-0.06%
2021/07/05	8	32.61	9.5	32.66	32.75	-1.5	19,692	-0.01%
2021/07/02	9.5	32.56	1.6	32.64	32.55	7.9	19,697	0.04%
2021/07/01	10	32.62	0	0.00	32.65	10	19,794	0.05%
2021/06/30	1	32.90	12	32.76	32.85	-11	19,828	-0.06%
2021/06/29	9	32.61	6	32.60	32.55	3	19,923	0.02%
2021/06/28	19	32.76	0	0.00	32.75	19	19,955	0.10%
2021/06/25	12	32.92	6	32.89	32.90	6	20,020	0.03%
2021/06/24	8	32.66	0	0.00	32.60	8	20,068	0.04%
2021/06/23	1	32.50	16	32.75	32.75	-15	20,104	-0.07%
2021/06/22	10	32.53	1	32.50	32.50	9	20,037	0.04%
2021/06/21	8.1	32.53	0	0.00	32.50	8.1	20,002	0.04%
2021/06/18	6.2	32.79	1	32.85	32.75	5.2	19,936	0.03%
2021/06/17	8	32.84	2	32.80	32.90	6	19,727	0.03%
2021/06/16	10	32.79	8.7	33.01	33.00	1.3	20,206	0.01%
2021/06/15	2	32.75	5	32.83	32.75	-3	20,264	-0.01%
2021/06/11	3	32.90	0	0.00	32.90	3	20,597	0.01%
2021/06/10	5.2	32.89	15.1	33.08	33.10	-9.9	20,815	-0.05%
2021/06/09	5.3	32.77	6	32.84	32.95	-0.7	20,929	0.00%
2021/06/08	2	33.03	0.1	33.10	33.10	2	20,863	0.01%
2021/06/07	10	33.00	88.1	33.00	33.10	-78.1	21,359	-0.37%
2021/06/04	3.3	33.00	20	32.94	33.00	-16.7	21,510	-0.08%
2021/06/03	3.2	32.97	1	33.00	33.00	2.2	22,265	0.01%
2021/06/02	9	33.00	14.5	33.03	33.15	-5.5	22,516	-0.02%
2021/06/01	2	32.95	15.8	33.00	33.00	-13.8	22,540	-0.06%
2021/05/31	1	33.10	6	33.10	33.10	-5	22,750	-0.02%
2021/05/28	3	33.07	26	32.99	33.10	-23	22,825	-0.10%
2021/05/27	1	32.50	49	32.81	33.20	-48	22,860	-0.21%
2021/05/26	0	0.00	30	32.75	32.75	-30	22,117	-0.14%
2021/05/25	12	32.70	16.7	32.74	32.70	-4.7	22,351	-0.02%
2021/05/24	8	32.56	21	32.59	32.60	-13	22,629	-0.06%
2021/05/21	0	0.00	20.6	32.40	32.50	-20.6	22,754	-0.09%
2021/05/20	1	32.00	3	31.85	32.10	-2	22,754	-0.01%
2021/05/19	3	32.03	63	32.06	32.10	-60	22,779	-0.26%
2021/05/18	14	31.93	21.5	31.85	32.00	-7.5	22,779	-0.03%
2021/05/17	113.1	31.10	30.5	31.07	31.10	82.6	23,242	0.36%	大買/
2021/05/14	19	31.60	17	31.62	31.70	2	23,015	0.01%
2021/05/13	50	31.47	14	31.30	31.40	36	22,822	0.16%
2021/05/12	64.1	31.45	39	31.93	31.35	25.1	22,400	0.11%
2021/05/11	28	32.50	24.7	32.83	32.45	3.3	21,610	0.02%
2021/05/10	23	32.97	81.4	32.91	33.00	-58.4	21,379	-0.27%
2021/05/07	2	32.55	31.6	32.51	32.60	-29.6	21,463	-0.14%
2021/05/06	25	32.24	10	32.30	32.35	15	21,690	0.07%
2021/05/05	69	32.06	3	32.10	32.05	66	21,653	0.30%
2021/05/04	21	32.16	21	32.55	32.10	0	21,666	0.00%
2021/05/03	39	32.53	27	32.64	32.45	12	21,595	0.06%
2021/04/29	36	32.53	19.1	32.76	32.65	16.9	21,595	0.08%
2021/04/28	57	32.40	7	32.44	32.60	50	21,534	0.23%
2021/04/27	65	32.47	8	32.58	32.60	57	21,879	0.26%
2021/04/26	5	32.45	19.5	32.48	32.60	-14.5	21,884	-0.07%
2021/04/23	37.1	32.22	12.4	32.20	32.25	24.7	21,909	0.11%
2021/04/22	14	32.21	42	32.35	32.35	-28	22,079	-0.13%
2021/04/21	47	32.34	3.1	32.40	32.30	43.9	22,100	0.20%
2021/04/20	20	32.47	18	32.52	32.55	2	22,124	0.01%
2021/04/19	4.1	32.23	52	32.43	32.45	-47.9	22,066	-0.22%
2021/04/16	26	31.98	14	32.00	32.05	12	21,903	0.05%
2021/04/15	11	31.94	5	31.85	31.90	6	22,220	0.03%
2021/04/14	1	31.80	126.1	31.91	31.90	-125.1	22,428	-0.56%	大賣/鉅額交易
2021/04/13	10.5	31.85	11.8	31.88	31.85	-1.3	22,576	-0.01%
2021/04/12	8.6	31.68	6	31.73	31.65	2.6	22,591	0.01%
2021/04/09	10.2	31.59	2	31.60	31.55	8.2	22,695	0.04%
2021/04/08	23	31.79	11.5	31.82	31.75	11.5	22,730	0.05%
2021/04/07	7.3	31.95	11	31.97	32.00	-3.7	22,994	-0.02%
2021/04/06	21	31.97	12.5	31.99	32.00	8.5	22,931	0.04%
2021/04/01	4	31.93	10.3	31.89	31.90	-6.3	22,878	-0.03%
2021/03/31	1	31.80	10.4	31.86	31.90	-9.4	22,720	-0.04%
2021/03/30	2	31.70	66.1	31.75	31.80	-64.1	22,603	-0.28%
2021/03/29	11	31.69	15	31.70	31.80	-4	22,576	-0.02%
2021/03/26	5	31.56	44	31.65	31.60	-39	22,619	-0.17%
2021/03/25	106	31.49	25	31.46	31.60	81	22,670	0.36%	大買/
2021/03/24	6	31.28	15.1	31.33	31.40	-9.1	22,776	-0.04%
2021/03/23	25	31.32	27	31.31	31.35	-2	22,833	-0.01%
2021/03/22	4.1	30.90	20	31.07	31.25	-16	22,895	-0.07%
2021/03/19	8.8	31.13	13	31.19	31.05	-4.2	22,830	-0.02%
2021/03/18	4.2	31.53	61	31.51	31.40	-56.8	22,448	-0.25%
2021/03/17	14	31.36	9	31.33	31.45	5	22,362	0.02%
2021/03/16	4.6	31.26	19	31.23	31.35	-14.4	22,106	-0.07%
2021/03/15	9.8	31.02	41	31.05	31.00	-31.2	22,104	-0.14%
2021/03/12	10.4	30.62	64	30.69	30.65	-53.6	22,176	-0.24%
2021/03/11	44.4	30.93	69	30.99	30.75	-24.7	22,324	-0.11%
2021/03/10	6	30.61	20	30.57	30.60	-14	21,966	-0.06%
2021/03/09	3	30.43	39	30.44	30.60	-36	21,704	-0.17%
2021/03/08	3.3	29.90	8	29.88	29.90	-4.7	20,961	-0.02%
2021/03/05	2.1	29.46	8	29.62	29.70	-5.9	20,676	-0.03%
2021/03/04	27	29.50	14	29.62	29.60	13	21,324	0.06%
2021/03/03	6.6	29.73	19	29.75	29.75	-12.4	21,188	-0.06%
2021/03/02	13	29.63	8.2	29.70	29.65	4.8	21,078	0.02%
2021/02/26	55.1	29.33	2	29.35	29.20	53.1	20,886	0.25%
2021/02/25	2.2	29.50	39.2	29.55	29.65	-37	20,367	-0.18%
2021/02/24	34.4	29.39	1	29.70	29.30	33.4	20,198	0.17%
2021/02/23	6.1	29.30	6.1	29.47	29.55	0	19,864	0.00%
2021/02/22	23.8	29.12	10	29.14	29.10	13.8	19,714	0.07%
2021/02/19	35.1	29.10	1	29.15	29.15	34.1	19,719	0.17%
2021/02/18	32	29.27	11	29.30	29.25	21	19,756	0.11%
2021/02/17	18	29.34	28	29.38	29.40	-10	19,819	-0.05%
2021/02/05	8.2	28.77	0	0.00	28.80	8.2	19,267	0.04%
2021/02/04	2.1	28.80	0	0.00	28.80	2.1	19,237	0.01%
2021/02/03	1	28.75	0	0.00	28.80	1	19,714	0.01%
2021/02/02	32	28.72	11	28.79	28.70	21	19,882	0.11%
2021/02/01	16.2	28.56	9	28.65	28.65	7.2	19,843	0.04%
2021/01/29	35.4	28.35	1.1	28.38	28.15	34.3	19,797	0.17%
2021/01/28	62.1	28.54	4.5	28.52	28.55	57.6	19,365	0.30%
2021/01/27	4.1	28.75	0	0.00	28.70	4.1	19,074	0.02%
2021/01/26	47	28.74	22	28.67	28.70	25	19,014	0.13%
2021/01/25	18	28.78	155	28.65	28.85	-137	18,887	-0.73%	大賣/鉅額交易
2021/01/22	25.4	28.61	0	0.00	28.60	25.4	18,839	0.13%
2021/01/21	60.1	28.85	6.1	28.87	28.70	54	18,765	0.29%
2021/01/20	52.2	28.78	2	28.85	28.70	50.2	18,680	0.27%
2021/01/19	14	29.09	7	29.10	29.10	7	18,242	0.04%
2021/01/18	44.1	29.08	5	29.06	29.15	39.1	18,216	0.21%
2021/01/15	69.2	29.39	0.2	29.50	29.30	69	18,020	0.38%
2021/01/14	20	29.64	7	29.65	29.75	13	17,846	0.07%
2021/01/13	5	29.75	36	29.79	29.80	-31	17,733	-0.17%
2021/01/12	7.1	29.87	2	29.80	29.75	5.1	17,692	0.03%
2021/01/11	3	29.97	16	29.93	30.05	-13	17,618	-0.07%
2021/01/08	3.4	29.89	30	29.91	30.00	-26.6	17,529	-0.15%
2021/01/07	8.6	29.51	63	29.56	29.75	-54.4	17,196	-0.32%
2021/01/06	28.2	29.60	3.2	29.76	29.45	25	17,057	0.15%
2021/01/05	5.5	29.82	0	0.00	29.85	5.5	16,804	0.03%
2021/01/04	10	29.70	15.4	29.77	29.90	-5.4	16,891	-0.03%
2020/12/31	7	29.94	57	29.84	29.80	-50	16,735	-0.30%
2020/12/30	3.1	29.80	16	29.82	29.90	-13	16,621	-0.08%
2020/12/29	3	29.47	6	29.50	29.55	-3	16,444	-0.02%
2020/12/28	15	29.31	6	29.52	29.55	9	16,548	0.05%
2020/12/25	12	29.37	8	29.35	29.35	4	16,562	0.02%
2020/12/24	13	29.40	11	29.42	29.45	2	16,820	0.01%
2020/12/23	7	29.30	4	29.35	29.45	3	16,965	0.02%
2020/12/22	6	29.53	2	29.55	29.65	4	17,276	0.02%
2020/12/21	0	0.00	19	29.49	29.65	-19	17,882	-0.11%
2020/12/18	0	0.00	10	29.40	29.50	-10	18,359	-0.05%
2020/12/17	0.1	29.45	13	29.45	29.50	-13	18,815	-0.07%
2020/12/16	0	0.00	36	29.32	29.40	-36	19,116	-0.19%
2020/12/15	10	28.96	0	0.00	29.05	10	19,420	0.05%
2020/12/14	3	29.33	8	29.38	29.30	-5	19,468	-0.03%
2020/12/11	16	29.22	19.4	29.20	29.30	-3.4	19,387	-0.02%
2020/12/10	1	28.70	30.4	28.87	28.80	-29.4	19,320	-0.15%
2020/12/09	5	28.77	25	28.78	28.75	-20	19,367	-0.10%
2020/12/08	70.1	28.67	59.1	28.69	28.70	11	19,386	0.06%
2020/12/07	27.2	29.01	83	29.04	29.00	-55.8	19,258	-0.29%
2020/12/04	10.3	29.12	2	29.20	29.10	8.3	19,194	0.04%
2020/12/03	2	29.10	1	29.10	29.20	1	19,139	0.01%
2020/12/02	14	29.17	14	29.19	29.20	0	19,244	0.00%
2020/12/01	19	28.96	32	29.03	29.15	-13	19,683	-0.07%
2020/11/30	26.6	28.86	4	28.94	28.45	22.6	19,832	0.11%
2020/11/27	22.1	29.13	0	0.00	29.10	22.1	19,444	0.11%
2020/11/26	6	29.21	15	29.21	29.30	-9	19,899	-0.05%
2020/11/25	14.1	29.30	16.7	29.36	29.25	-2.6	20,048	-0.01%
2020/11/24	28.1	29.44	8.5	29.55	29.30	19.5	20,230	0.10%
2020/11/23	5.3	29.56	14	29.63	29.70	-8.7	20,407	-0.04%
2020/11/20	0	0.00	10	29.60	29.55	-10	20,574	-0.05%
2020/11/19	1.2	29.56	7	29.54	29.60	-5.9	20,887	-0.03%
2020/11/18	1	29.60	31	29.60	29.65	-30	21,018	-0.14%
2020/11/17	14.4	29.31	21	29.43	29.45	-6.6	21,084	-0.03%
2020/11/16	1.4	29.24	13	29.45	29.45	-11.6	21,632	-0.05%
2020/11/13	2.3	29.24	7	29.15	29.35	-4.8	21,736	-0.02%
2020/11/12	26.3	29.22	62	29.30	29.20	-35.7	21,959	-0.16%
2020/11/11	3	29.40	126	29.51	29.70	-123	22,202	-0.55%	大賣/鉅額交易
2020/11/10	30	28.86	74	28.95	29.00	-44	22,067	-0.20%
2020/11/09	19	28.70	32	28.70	28.75	-13	23,084	-0.06%
2020/11/06	3	28.48	30	28.47	28.50	-27	23,482	-0.11%
2020/11/05	6	28.36	37	28.38	28.40	-31	23,750	-0.13%
2020/11/04	5	28.13	4.8	28.12	28.10	0.2	23,992	0.00%
2020/11/03	8	28.03	17	28.05	28.10	-9	24,295	-0.04%
2020/11/02	12	27.62	39.2	27.86	27.95	-27.2	24,410	-0.11%
2020/10/30	30.2	27.53	5	27.70	27.55	25.2	24,502	0.10%
2020/10/29	41	27.52	21	27.50	27.50	20	24,416	0.08%
2020/10/28	9	27.66	3	27.65	27.65	6	24,577	0.02%
2020/10/27	19.1	27.70	22	27.75	27.70	-2.9	24,763	-0.01%
2020/10/26	45.9	27.80	2.2	27.82	27.80	43.7	24,894	0.18%
2020/10/23	15	27.69	5	27.70	27.75	10	25,043	0.04%
2020/10/22	59	27.67	5	27.65	27.80	54	25,260	0.21%
2020/10/21	44.1	27.70	2.9	27.77	27.65	41.2	25,517	0.16%
2020/10/20	27	27.70	1	27.75	27.70	26	25,763	0.10%
2020/10/19	22.1	27.81	9	27.83	27.80	13.1	25,840	0.05%
2020/10/16	29.2	27.75	0	0.00	27.70	29.2	26,062	0.11%
2020/10/15	24	27.80	0	0.00	27.75	24	26,233	0.09%
2020/10/14	23	28.03	5.1	28.10	28.00	17.9	26,361	0.07%
2020/10/13	21	28.15	7	28.10	28.15	14	26,492	0.05%
2020/10/12	12	28.02	16	28.13	28.25	-4	26,770	-0.01%
2020/10/08	11	27.91	8	27.98	28.00	3	26,916	0.01%
2020/10/07	9	27.92	3	27.95	27.95	6	27,013	0.02%
2020/10/06	7	27.91	0.9	28.15	27.95	6.1	27,117	0.02%
2020/10/05	27	27.83	8	27.99	27.80	19	27,188	0.07%
2020/09/30	17	27.82	4	27.85	27.80	13	27,278	0.05%
2020/09/29	28	27.84	11	27.98	27.80	17	27,367	0.06%
2020/09/28	18	27.80	34	27.78	27.90	-16	27,419	-0.06%
2020/09/25	28	27.43	12	27.44	27.45	16	27,437	0.06%
2020/09/24	111.1	27.09	29	27.12	27.00	82.1	27,342	0.30%	大買/
2020/09/23	98	27.58	4	27.75	27.50	94	26,687	0.35%
2020/09/22	175	27.92	5	27.86	27.85	170	26,163	0.65%	大買/鉅額交易
2020/09/21	85.2	28.28	9	28.32	28.20	76.2	25,733	0.30%
2020/09/18	49	28.51	1	28.50	28.45	48	25,577	0.19%
2020/09/17	30	28.63	0	0.00	28.55	30	25,219	0.12%
2020/09/16	9	28.63	0	0.00	28.75	9	25,209	0.04%
2020/09/15	30.1	28.56	0	0.00	28.65	30.1	25,323	0.12%
2020/09/14	13	28.56	4	28.55	28.65	9	25,653	0.04%
2020/09/11	45	28.58	4	28.55	28.65	41	25,641	0.16%
2020/09/10	40	28.64	0	0.00	28.75	40	25,499	0.16%
2020/09/09	36.4	28.65	2	28.63	28.75	34.4	25,415	0.14%
2020/09/08	19	28.84	5	28.81	28.85	14	25,333	0.06%
2020/09/07	35	28.79	3	28.77	28.85	32	25,489	0.13%
2020/09/04	142.2	28.64	0	0.00	28.65	142.2	25,553	0.56%	大買/鉅額交易
2020/09/03	41	28.83	5	28.85	28.90	36	25,240	0.14%
2020/09/02	102	28.88	3	28.90	28.90	99	25,171	0.39%	大買/
2020/09/01	98	29.06	18	29.09	29.05	80	24,950	0.32%
2020/08/31	49	29.30	0	0.00	29.25	49	24,540	0.20%
2020/08/28	29.5	29.41	6	29.40	29.40	23.5	24,478	0.10%
2020/08/27	54	29.44	51	29.40	29.40	3	24,516	0.01%
2020/08/26	37	29.51	1	29.55	29.55	36	24,287	0.15%
2020/08/25	96	29.54	30	29.55	29.50	66	24,164	0.27%
2020/08/24	18	29.57	3	29.57	29.60	15	24,129	0.06%
2020/08/21	36	29.54	6.2	29.51	29.60	29.8	24,031	0.12%
2020/08/20	134.2	29.53	62	29.40	29.40	72.2	23,806	0.30%	大買/
2020/08/19	53	30.01	3	29.97	29.90	50	23,199	0.22%
2020/08/18	57	29.92	0	0.00	29.95	57	22,898	0.25%
2020/08/17	73	29.96	10	29.95	30.00	63	22,763	0.28%
2020/08/14	62	30.04	16.3	30.05	30.05	45.7	22,434	0.20%
2020/08/13	179.1	30.32	2	30.40	30.40	177.1	22,193	0.80%	大買/鉅額交易
2020/08/12	117	32.36	43	32.41	32.35	74	21,244	0.35%	大買/
2020/08/11	12.4	32.46	63	32.46	32.45	-50.6	20,911	-0.24%
2020/08/10	27	32.45	13.2	32.49	32.50	13.8	20,871	0.07%
2020/08/07	25	32.46	40	32.50	32.45	-15	20,842	-0.07%
2020/08/06	5	32.30	15	32.31	32.45	-10	20,618	-0.05%
2020/08/05	28	32.20	302	32.25	32.20	-274	20,644	-1.33%	大賣/鉅額交易
2020/08/04	0	0.00	9.4	32.19	32.25	-9.4	20,709	-0.05%
2020/08/03	31	32.01	4	32.18	32.10	27	20,809	0.13%
2020/07/31	0	0.00	3	32.32	32.35	-3	20,784	-0.01%
2020/07/30	8.5	32.24	6	32.28	32.35	2.5	20,763	0.01%
2020/07/29	3.5	32.17	29	32.23	32.20	-25.5	20,772	-0.12%
2020/07/28	47	31.57	4	31.60	31.65	43	21,003	0.20%
2020/07/27	22	31.84	15	31.66	31.60	7	21,244	0.03%
2020/07/24	14	32.31	2	32.48	32.15	12	21,410	0.06%
2020/07/23	5	32.74	9	32.74	32.70	-4	21,395	-0.02%
2020/07/22	3	32.62	19	32.72	32.70	-16	21,462	-0.07%
2020/07/21	0	0.00	9.2	32.58	32.55	-9.2	21,480	-0.04%
2020/07/20	0	0.00	1	32.25	32.45	-1	21,511	0.00%
2020/07/17	0	0.00	2	32.23	32.25	-2	21,447	-0.01%
2020/07/16	10	31.99	9	31.96	32.15	1	21,627	0.00%
2020/07/15	12	32.07	43	32.10	32.15	-31	21,502	-0.14%
2020/07/14	0	0.00	5	32.20	32.20	-5	21,428	-0.02%
2020/07/13	7	32.06	4	32.13	32.05	3	21,593	0.01%
2020/07/10	3	32.17	9	32.10	32.00	-6	21,779	-0.03%
2020/07/09	0.3	32.10	48	32.24	32.25	-47.7	21,974	-0.22%
2020/07/08	4	32.01	14	32.11	32.05	-10	21,952	-0.05%
2020/07/07	11	31.95	24	31.94	32.00	-13	22,004	-0.06%
2020/07/06	2.1	31.75	28	31.88	31.95	-26	21,866	-0.12%
2020/07/03	1	31.70	26	31.64	31.55	-25	21,985	-0.11%
2020/07/02	0	0.00	3	31.57	31.55	-3	22,111	-0.01%
2020/07/01	18	31.33	8	31.21	31.25	10	22,415	0.04%
2020/06/30	27	30.93	1	30.90	30.90	26	22,555	0.12%
2020/06/29	63.5	30.90	2	31.00	30.90	61.5	22,655	0.27%
2020/06/24	26	31.31	3	31.30	31.25	23	22,652	0.10%
2020/06/23	14	31.10	5	31.13	31.15	9	22,886	0.04%
2020/06/22	22	31.21	0	0.00	31.15	22	23,174	0.09%
2020/06/19	138	31.39	28	31.40	31.25	110	23,439	0.47%	大買/鉅額交易
2020/06/18	23	31.53	11	31.50	31.65	12	23,503	0.05%
2020/06/17	69	31.51	0	0.00	31.70	69	23,987	0.29%
2020/06/16	33	31.79	40.4	31.84	31.70	-7.4	24,753	-0.03%
2020/06/15	10	31.44	25	31.52	31.30	-15	25,651	-0.06%
2020/06/12	34	31.32	16	31.47	31.50	18	26,177	0.07%
2020/06/11	35	31.95	49	31.88	31.80	-14	26,946	-0.05%
2020/06/10	4	31.89	75	32.09	32.10	-71	27,483	-0.26%
2020/06/09	36	31.77	38.2	31.84	31.85	-2.2	28,746	-0.01%
2020/06/08	104	31.50	5.2	31.73	31.80	98.8	29,444	0.34%	大買/
2020/06/05	117	31.35	12.3	31.28	31.50	104.7	29,588	0.35%	大買/鉅額交易
2020/06/04	7	31.43	23	31.43	31.40	-16	30,063	-0.05%
2020/06/03	6	31.27	29	31.13	31.30	-23	30,625	-0.08%
2020/06/02	2	30.83	2	30.75	30.90	0	30,723	0.00%
2020/06/01	2	30.90	9	30.97	30.70	-7	30,845	-0.02%
2020/05/29	7	30.44	22	30.48	30.75	-15	30,797	-0.05%
2020/05/28	12	30.58	6	30.61	30.45	6	30,687	0.02%
2020/05/27	16	30.65	10	30.78	30.70	6	30,920	0.02%
2020/05/26	3	30.70	11.2	30.75	30.65	-8.2	31,184	-0.03%
2020/05/25	10	30.26	3	30.17	30.35	7	31,426	0.02%
2020/05/22	41	30.55	30.4	30.57	30.45	10.6	31,683	0.03%
2020/05/21	7	30.65	8.1	30.98	31.00	-1.1	31,777	0.00%
2020/05/20	7	30.59	10	30.63	30.80	-3	31,938	-0.01%
2020/05/19	19	30.48	10.1	30.60	30.55	8.9	32,048	0.03%
2020/05/18	9	30.10	15	30.15	30.05	-6	31,921	-0.02%
2020/05/15	11	30.25	16	30.25	30.25	-5	31,903	-0.02%
2020/05/14	19	30.09	4.2	30.28	30.25	14.8	31,745	0.05%
2020/05/13	17	30.27	2	30.40	30.30	15	31,479	0.05%
2020/05/12	7	30.28	0	0.00	30.30	7	31,423	0.02%
2020/05/11	11	30.32	4	30.30	30.40	7	31,335	0.02%
2020/05/08	15	29.92	8	30.02	30.00	7	31,225	0.02%
2020/05/07	21	29.57	0	0.00	29.55	21	31,212	0.07%
2020/05/06	19	29.62	0	0.00	29.55	19	31,182	0.06%
2020/05/05	1	29.80	34	29.78	29.85	-33	31,078	-0.11%
2020/05/04	83	29.10	16	29.42	29.35	67	31,018	0.22%
2020/04/30	4	30.48	71	30.44	30.10	-67	30,758	-0.22%
2020/04/29	5	29.88	44	29.90	29.95	-39	30,607	-0.13%
2020/04/28	6	29.25	20	29.19	29.45	-14	30,449	-0.05%
2020/04/27	1	28.70	10	28.65	28.70	-9	30,981	-0.03%
2020/04/24	27	28.23	0	0.00	28.20	27	30,949	0.09%
2020/04/23	100	28.41	2	28.35	28.30	98	30,794	0.32%
2020/04/22	35	28.19	3	28.30	28.30	32	30,595	0.10%
2020/04/21	40	28.45	104	28.57	28.35	-64	30,554	-0.21%	大賣/
2020/04/20	25	28.93	6	28.95	28.90	19	30,348	0.06%
2020/04/17	98	29.29	34	29.23	29.05	64	30,489	0.21%
2020/04/16	30	28.74	11	28.85	28.80	19	30,384	0.06%
2020/04/15	4	28.96	45	29.13	29.20	-41	30,187	-0.14%
2020/04/14	112	28.69	3.1	28.84	28.85	108.9	30,091	0.36%	大買/鉅額交易
2020/04/13	42	28.61	20	28.68	28.60	22	29,827	0.07%
2020/04/10	10	29.07	38.3	29.06	29.15	-28.3	29,679	-0.10%
2020/04/09	21	28.52	3.5	28.55	28.50	17.5	29,497	0.06%
2020/04/08	19	28.48	0	0.00	28.40	19	29,353	0.06%
2020/04/07	21	28.41	10.1	28.53	28.40	10.9	29,074	0.04%
2020/04/06	9	28.24	16	28.66	28.45	-7	28,717	-0.02%
2020/04/01	36.2	28.09	0	0.00	28.05	36.2	28,288	0.13%
2020/03/31	14	28.47	5	28.65	28.45	9	27,982	0.03%
2020/03/30	8	28.25	78	28.31	28.65	-70	27,641	-0.25%
2020/03/27	15	28.61	55.5	28.58	28.65	-40.5	27,360	-0.15%
2020/03/26	4	27.99	123	27.96	28.15	-119	27,065	-0.44%	大賣/鉅額交易
2020/03/25	59	28.06	7	28.10	27.95	52	26,954	0.19%
2020/03/24	30	27.89	24	27.83	27.35	6	26,639	0.02%
2020/03/23	17	26.89	5	26.87	27.00	12	26,334	0.05%
2020/03/20	45	27.09	20	27.71	27.95	25	25,939	0.10%
2020/03/19	121.1	26.93	47.2	26.92	26.40	73.9	25,123	0.29%	大買/
2020/03/18	25	28.02	17	27.98	28.00	8	24,282	0.03%
2020/03/17	75.8	28.16	39.1	28.10	28.00	36.7	23,762	0.15%
2020/03/16	64	29.25	21	29.28	29.00	43	22,808	0.19%
2020/03/13	65	28.60	12	28.94	30.00	53	22,027	0.24%
2020/03/12	114	30.24	49	30.39	30.20	65	20,576	0.32%	大買/
2020/03/11	41	31.31	22	31.30	31.20	19	19,697	0.10%
2020/03/10	42	31.28	355	31.35	31.35	-313	19,364	-1.62%	大賣/鉅額交易
2020/03/09	37	31.78	13	31.84	31.75	24	18,768	0.13%
2020/03/06	19	32.42	1	32.50	32.45	18	18,211	0.10%
2020/03/05	1	32.40	7.5	32.73	32.90	-6.5	17,915	-0.04%
2020/03/04	2	32.13	9.4	32.26	32.35	-7.4	17,880	-0.04%
2020/03/03	3	32.18	20.3	32.37	32.25	-17.3	17,768	-0.10%
2020/03/02	14	31.98	18.5	31.96	31.95	-4.5	17,614	-0.03%
2020/02/27	7	32.25	3	32.20	32.35	4	17,772	0.02%
2020/02/26	34	32.35	5.7	32.46	32.35	28.3	17,513	0.16%
2020/02/25	13	32.55	30	32.58	32.70	-17	17,201	-0.10%
2020/02/24	54	32.78	13	32.81	32.70	41	17,097	0.24%
2020/02/21	12	33.44	28	33.48	33.20	-16	16,873	-0.09%
2020/02/20	16	33.56	14	33.65	33.60	2	16,748	0.01%
2020/02/19	3	33.22	14.2	33.27	33.45	-11.2	16,456	-0.07%
2020/02/18	3	32.83	20	32.82	32.90	-17	16,293	-0.10%
2020/02/17	0	0.00	16	32.42	32.50	-16	16,146	-0.10%
2020/02/14	0	0.00	6	32.26	32.30	-6	16,131	-0.04%
2020/02/13	3	32.12	114.1	32.15	32.20	-111.1	16,231	-0.68%	大賣/鉅額交易
2020/02/12	1	32.15	33	32.20	32.10	-32	16,323	-0.20%
2020/02/11	4	32.08	4.1	32.12	32.15	-0.1	16,321	0.00%
2020/02/10	8	31.71	23	31.99	32.05	-15	16,367	-0.09%
2020/02/07	10	32.06	1	32.15	32.00	9	16,755	0.05%
2020/02/06	5	32.11	24	32.23	32.35	-19	16,688	-0.11%
2020/02/05	3	31.77	42	31.82	32.00	-39	16,648	-0.23%
2020/02/04	7	31.74	5	31.90	31.80	2	16,630	0.01%
2020/02/03	64	31.06	40	31.49	31.60	24	16,721	0.14%
2020/01/31	12	31.74	81	31.74	31.55	-69	16,535	-0.42%
2020/01/30	108	31.54	45	31.67	31.20	63	16,247	0.39%	大買/
2020/01/20	21	32.30	16	32.35	32.35	5	15,492	0.03%
2020/01/17	15	32.08	4	32.09	32.10	11	15,325	0.07%
2020/01/16	2	31.80	3	31.92	31.95	-1	15,394	-0.01%
2020/01/15	3	31.85	10	31.77	31.80	-7	15,375	-0.05%
2020/01/14	4	31.96	34	31.97	32.00	-30	15,350	-0.20%
2020/01/13	2	31.45	120	31.51	31.70	-118	15,252	-0.77%	大賣/鉅額交易
2020/01/10	6.2	31.02	45	31.03	30.95	-38.8	15,099	-0.26%
2020/01/09	4	30.79	14.5	30.85	30.90	-10.5	15,035	-0.07%
2020/01/08	1	30.70	6	30.73	30.70	-5	15,052	-0.03%
2020/01/07	1	30.60	3	30.63	30.60	-2	14,864	-0.01%
2020/01/06	16	30.64	16	30.66	30.60	0	14,981	0.00%
2020/01/03	3	30.67	2	30.70	30.80	1	15,003	0.01%
2020/01/02	2	30.60	3.1	30.60	30.60	-1.1	15,216	-0.01%
2019/12/31	9	30.65	6	30.68	30.60	3	15,258	0.02%
2019/12/30	11	30.74	11	30.81	30.70	0	15,345	0.00%
2019/12/27	0	0.00	1	30.85	30.90	-1	15,333	-0.01%
2019/12/26	0	0.00	2	30.85	30.80	-2	15,422	-0.01%
2019/12/25	2	30.80	0	0.00	30.80	2	15,681	0.01%
2019/12/24	1	30.75	7	30.79	30.80	-6	15,836	-0.04%
2019/12/23	5	30.55	15	30.78	30.85	-10	15,945	-0.06%
2019/12/20	3	30.60	43	30.69	30.55	-40	16,260	-0.25%
2019/12/19	3	30.48	499	30.50	30.55	-496	16,133	-3.07%	大賣/鉅額交易
2019/12/18	0	0.00	2	30.60	30.65	-2	16,133	-0.01%
2019/12/17	2	30.38	3	30.40	30.65	-1	16,336	-0.01%
2019/12/16	1	30.45	6	30.43	30.35	-5	16,211	-0.03%
2019/12/13	11	30.37	9	30.35	30.30	2	16,203	0.01%
2019/12/12	2	30.20	2	30.28	30.15	0	16,064	0.00%
2019/12/11	42	30.08	15	30.09	30.10	27	16,055	0.17%
2019/12/10	3	30.15	6	30.10	30.20	-3	16,007	-0.02%
2019/12/09	43	30.10	2	30.10	30.15	41	16,160	0.25%
2019/12/06	1	30.05	5	30.05	30.05	-4	16,466	-0.02%
2019/12/05	4	30.13	3	30.10	30.15	1	16,599	0.01%
2019/12/04	53	30.05	0	30.20	30.15	53	16,578	0.32%
2019/12/03	20	30.09	0	0.00	30.05	20	16,642	0.12%
2019/12/02	9	30.16	0	0.00	30.30	9	16,547	0.05%
2019/11/29	22	30.44	80	30.45	30.30	-58	16,468	-0.35%
2019/11/28	1	30.60	1	30.60	30.65	0	16,479	0.00%
2019/11/27	10	30.65	17	30.68	30.70	-7	16,664	-0.04%
2019/11/26	5	30.49	14	30.55	30.40	-9	16,621	-0.05%
2019/11/25	3	30.38	3	30.45	30.40	0	16,148	0.00%
2019/11/22	10	30.30	6	30.35	30.40	4	16,448	0.02%
2019/11/21	28	30.34	18	30.36	30.35	10	16,594	0.06%
2019/11/20	5	30.60	2	30.65	30.65	3	16,477	0.02%
2019/11/19	2	30.70	7	30.64	30.70	-5	16,477	-0.03%
2019/11/18	6	30.49	10	30.70	30.70	-4	16,572	-0.02%
2019/11/15	10	30.58	0	0.00	30.55	10	16,729	0.06%
2019/11/14	13	30.38	56	30.40	30.40	-43	16,841	-0.26%
2019/11/13	42	30.52	0	0.00	30.50	42	17,151	0.24%
2019/11/12	7	30.46	0	0.00	30.60	7	17,373	0.04%
2019/11/11	17	30.22	20	30.39	30.40	-3	17,674	-0.02%
2019/11/08	13.3	30.44	2	30.50	30.50	11.3	18,089	0.06%
2019/11/07	9	30.66	72	30.47	30.50	-63	18,872	-0.33%
2019/11/06	510	30.65	99	30.68	30.65	411	19,094	2.15%	大買/鉅額交易
2019/11/05	24	30.06	11	30.17	30.20	13	18,911	0.07%
2019/11/04	13	29.84	4.2	29.88	29.95	8.8	19,042	0.05%
2019/11/01	46	29.73	75.2	29.65	29.65	-29.2	19,112	-0.15%
2019/10/31	75	29.91	67	29.98	29.90	8	19,414	0.04%
2019/10/30	31	29.71	22	29.74	29.85	9	19,400	0.05%
2019/10/29	33	29.61	14	29.62	29.70	19	19,753	0.10%
2019/10/28	1	29.50	7	29.48	29.60	-6	19,838	-0.03%
2019/10/25	11	29.35	10	29.38	29.45	1	19,854	0.01%
2019/10/24	8	29.30	28	29.33	29.45	-20	19,868	-0.10%
2019/10/23	0	0.00	1	29.15	29.20	-1	19,771	-0.01%
2019/10/22	21	29.08	0	0.00	29.15	21	19,743	0.11%
2019/10/21	31	29.04	4	29.13	29.20	27	19,615	0.14%
2019/10/18	3	29.05	0	29.25	29.10	3	19,606	0.02%
2019/10/17	5	29.20	0	0.00	29.25	5	19,485	0.03%
2019/10/16	10	29.05	0	0.00	29.15	10	19,500	0.05%
2019/10/15	9	28.99	2.1	29.01	29.15	6.9	19,569	0.04%
2019/10/14	20	29.00	6	29.00	29.15	14	19,601	0.07%
2019/10/09	11	29.00	0	0.00	29.00	11	19,613	0.06%
2019/10/08	112	29.22	38	29.25	29.10	74	19,571	0.38%	大買/
2019/10/07	4	28.90	9	28.95	28.95	-5	19,389	-0.03%
2019/10/04	6	28.70	3	28.70	28.85	3	19,455	0.02%
2019/10/03	19	28.67	23	28.70	28.75	-4	19,455	-0.02%
2019/10/02	11	28.86	4	28.84	28.80	7	19,478	0.04%
2019/10/01	355	28.85	1	28.75	28.75	354	19,415	1.82%	大買/鉅額交易
2019/09/27	6	28.84	0	0.00	28.75	6	19,232	0.03%
2019/09/26	36	28.83	0	0.00	28.80	36	19,260	0.19%
2019/09/25	21	28.81	0	0.00	28.80	21	19,385	0.11%
2019/09/24	22	29.08	0.1	29.10	29.05	21.9	19,224	0.11%
2019/09/23	8	29.17	0	0.00	29.20	8	19,350	0.04%
2019/09/20	81	29.23	12	29.37	29.30	69	19,626	0.35%
2019/09/19	16.4	29.33	2	29.30	29.45	14.4	19,377	0.07%
2019/09/18	4	29.46	11	29.50	29.55	-7	19,510	-0.04%
2019/09/17	5	29.14	1	29.20	29.20	4	19,701	0.02%
2019/09/16	35	29.18	4	29.20	29.20	31	20,392	0.15%
2019/09/12	25	29.32	2	29.35	29.30	23	20,694	0.11%
2019/09/11	16	29.40	4	29.26	29.50	12	21,060	0.06%
2019/09/10	8	29.53	5	29.54	29.55	3	21,221	0.01%
2019/09/09	1	29.05	1	29.05	29.20	0	21,156	0.00%
2019/09/06	3	28.68	11	28.71	28.80	-8	21,301	-0.04%
2019/09/05	10	28.51	14	28.57	28.55	-4	21,661	-0.02%
2019/09/04	11	28.39	5	28.46	28.45	6	22,301	0.03%
2019/09/03	14	28.39	5	28.35	28.35	9	22,509	0.04%
2019/09/02	35	28.36	1	28.30	28.45	34	22,721	0.15%
2019/08/30	38	28.21	121	28.43	28.75	-83	22,936	-0.36%	大賣/
2019/08/29	9	28.02	0	0.00	28.00	9	22,941	0.04%
2019/08/28	16	28.11	29	28.11	28.05	-13	23,100	-0.06%
2019/08/27	14	27.96	6	28.05	28.00	8	23,257	0.03%
2019/08/26	25	27.99	22	28.02	27.95	3	23,248	0.01%
2019/08/23	7	28.29	4	28.31	28.35	3	23,248	0.01%
2019/08/22	5	28.27	5	28.16	28.25	0	23,283	0.00%
2019/08/21	25	28.28	0	28.30	28.15	25	23,701	0.11%
2019/08/20	56	28.35	4	28.43	28.50	52	23,502	0.22%
2019/08/19	81	28.35	4.2	28.34	28.30	76.8	23,381	0.33%
2019/08/16	27	27.95	80	28.04	28.25	-53	23,513	-0.23%
2019/08/15	44	27.89	0	0.00	27.90	44	23,240	0.19%
2019/08/14	102	28.29	42	28.40	28.20	60	23,212	0.26%	大買/
2019/08/13	77	28.57	10	28.74	28.50	67	23,053	0.29%
2019/08/12	73.3	29.07	5	29.05	29.00	68.3	22,833	0.30%
2019/08/08	64.1	31.16	16	31.12	31.10	48.1	22,233	0.22%
2019/08/07	52	31.15	0	0.00	31.05	52	22,093	0.24%
2019/08/06	37	31.09	32	31.24	31.25	5	22,132	0.02%
2019/08/05	25	31.28	3	31.33	31.25	22	22,003	0.10%
2019/08/02	35	31.25	6	31.31	31.35	29	22,128	0.13%
2019/08/01	35	31.69	3	31.80	31.65	32	22,028	0.15%
2019/07/31	27	31.87	16	32.05	32.10	11	21,946	0.05%
2019/07/30	2	32.13	5	32.10	32.10	-3	21,658	-0.01%
2019/07/29	1	32.10	5	32.20	32.10	-4	21,752	-0.02%
2019/07/26	1	32.20	10	32.20	32.30	-9	21,903	-0.04%
2019/07/25	8	32.40	30	32.24	32.25	-22	22,377	-0.10%
2019/07/24	2.1	32.15	8	32.18	32.20	-5.9	22,589	-0.03%
2019/07/23	2	32.08	11	32.10	32.10	-9	22,739	-0.04%
2019/07/22	2	31.95	19.1	32.00	31.90	-17.1	22,798	-0.07%
2019/07/19	1.1	31.90	6	31.89	31.85	-4.9	22,797	-0.02%
2019/07/18	1	31.55	3	31.80	31.85	-2	23,066	-0.01%
2019/07/17	2	31.60	0	0.00	31.90	2	23,059	0.01%
2019/07/16	1	31.85	2	31.93	31.95	-1	22,928	0.00%
2019/07/11	2	31.83	4	31.83	31.85	-2	22,634	-0.01%
2019/07/10	0	0.00	3	31.65	31.60	-3	22,638	-0.01%
2019/07/09	1	31.55	1	31.60	31.60	0	22,627	0.00%
2019/07/08	2.6	31.34	4	31.40	31.40	-1.4	22,549	-0.01%
2019/07/05	2	31.35	5	31.37	31.40	-3	22,446	-0.01%
2019/07/04	9	31.20	2.2	31.15	31.20	6.8	22,666	0.03%
2019/07/02	1	31.15	8	31.10	31.05	-7	22,795	-0.03%
2019/07/01	1	30.90	11	31.00	30.90	-10	22,694	-0.04%
2019/06/28	1	31.10	2	31.00	30.90	-1	22,507	0.00%
2019/06/27	4	30.89	0	0.00	30.85	4	22,245	0.02%
2019/06/26	0	0.00	1	31.10	31.05	-1	22,033	0.00%
2019/06/25	1	31.00	0	0.00	30.95	1	21,987	0.00%
2019/06/24	3	30.95	3.2	30.90	30.85	-0.2	21,819	0.00%
2019/06/21	14	30.93	0	0.00	30.80	14	21,499	0.07%
2019/06/20	2	31.43	16	31.45	31.50	-14	20,930	-0.07%
2019/06/19	0	0.00	5	31.12	31.25	-5	20,565	-0.02%
2019/06/18	5	30.61	1	30.70	30.80	4	20,233	0.02%
2019/06/17	1	30.70	1	30.75	30.70	0	20,085	0.00%
2019/06/14	7	30.49	7	30.62	30.65	0	20,083	0.00%
2019/06/13	25	30.54	6	30.78	30.60	19	20,010	0.09%
2019/06/12	35	30.51	10	30.22	30.70	25	19,695	0.13%
2019/06/11	5	31.58	0	0.00	31.30	5	18,985	0.03%
2019/06/10	0	0.00	23.1	31.70	31.95	-23.1	18,680	-0.12%
2019/06/06	5.8	31.21	8	31.56	31.70	-2.2	18,549	-0.01%
2019/06/05	0	0.00	3	31.05	30.90	-3	18,270	-0.02%
2019/06/04	1	30.90	0	0.00	30.90	1	18,096	0.01%
2019/06/03	6	30.88	1	30.85	31.00	5	17,959	0.03%
2019/05/31	0	0.00	5	31.00	31.00	-5	17,916	-0.03%
2019/05/30	1	30.55	1	30.70	30.70	0	17,862	0.00%
2019/05/29	0	0.00	7	30.35	30.55	-7	18,085	-0.04%
2019/05/28	4	30.25	0	0.00	30.25	4	18,192	0.02%
2019/05/27	8	30.49	1	30.60	30.50	7	17,988	0.04%
2019/05/24	0	0.00	2	30.58	30.50	-2	18,165	-0.01%
2019/05/23	10	30.18	4	30.26	30.55	6	18,274	0.03%
2019/05/22	3	30.47	1	30.45	30.45	2	18,092	0.01%
2019/05/21	6.8	30.61	9	30.64	30.65	-2.2	18,227	-0.01%
2019/05/20	0	0.00	17	30.31	30.40	-17	17,962	-0.09%
2019/05/17	1	30.15	26	29.99	30.00	-25	17,796	-0.14%
2019/05/16	7	29.63	4	29.74	29.55	3	17,596	0.02%
2019/05/15	3	29.77	0	0.00	29.70	3	17,459	0.02%
2019/05/14	9	29.52	3	29.50	29.50	6	17,380	0.03%
2019/05/13	17	29.39	11.1	29.34	29.50	5.9	17,245	0.03%
2019/05/10	12	29.70	24.4	29.95	29.60	-12.4	17,433	-0.07%
2019/05/09	53	29.94	3	29.93	29.90	50	17,412	0.29%
2019/05/08	13	30.19	10	30.33	30.50	3	17,396	0.02%
2019/05/07	1	30.70	11	30.52	30.50	-10	17,436	-0.06%
2019/05/06	12.9	29.93	9	30.01	30.05	3.9	17,395	0.02%
2019/05/03	1	30.05	26	30.11	30.05	-25	17,439	-0.14%
2019/05/02	24	30.07	5.4	29.90	30.10	18.6	17,252	0.11%
2019/04/30	0	0.00	24.6	29.47	29.65	-24.6	16,808	-0.15%
2019/04/29	7	29.14	23	29.27	29.35	-16	16,658	-0.10%
2019/04/26	5	28.84	4	28.85	28.95	1	16,516	0.01%
2019/04/25	2	28.68	4	28.70	28.75	-2	16,398	-0.01%
2019/04/24	17	28.59	13	28.66	28.65	4	16,312	0.02%
2019/04/23	0.1	28.10	17	28.09	28.20	-16.9	16,109	-0.10%
2019/04/22	2	28.00	1	28.00	28.00	1	16,027	0.01%
2019/04/19	1	28.10	1	28.15	28.15	0	16,046	0.00%
2019/04/18	0	0.00	4	28.10	28.20	-4	16,242	-0.02%
2019/04/17	1	28.20	10	28.15	28.10	-9	16,409	-0.05%
2019/04/16	6	28.15	0	0.00	28.10	6	16,425	0.04%
2019/04/15	1	28.20	0	0.00	28.20	1	16,438	0.01%
2019/04/12	0	0.00	5	28.25	28.30	-5	16,410	-0.03%
2019/04/11	0	0.00	1	28.15	28.25	-1	16,431	-0.01%
2019/04/10	0	0.00	2	28.20	28.15	-2	16,534	-0.01%
2019/04/09	0	0.00	3	28.13	28.20	-3	16,663	-0.02%
2019/04/08	3	28.03	1	28.05	28.05	2	16,645	0.01%
2019/04/03	4	28.00	6	28.04	28.00	-2	16,611	-0.01%
2019/04/02	2	27.90	2	27.95	27.85	0	16,496	0.00%
2019/04/01	7	27.94	3	28.00	27.90	4	16,481	0.02%
2019/03/29	1	27.90	100	27.90	28.05	-99	16,330	-0.61%
2019/03/28	1	27.95	13	28.00	27.95	-12	16,222	-0.07%
2019/03/27	3	27.98	2	28.00	27.95	1	16,107	0.01%
2019/03/26	10	27.85	9	28.00	28.00	1	16,111	0.01%
2019/03/25	0	0.00	2	27.85	27.75	-2	16,287	-0.01%
2019/03/22	38	28.11	5	28.07	28.00	33	16,101	0.20%
2019/03/21	0	27.95	3	27.95	28.10	-3	16,210	-0.02%
2019/03/20	6	27.89	12	28.00	28.00	-6	16,231	-0.04%
2019/03/19	4	27.98	116	27.99	28.00	-112	16,172	-0.69%	大賣/鉅額交易
2019/03/18	2.7	27.65	86	27.65	27.85	-83.3	16,023	-0.52%
2019/03/15	0	0.00	10	27.40	27.45	-10	15,856	-0.06%
2019/03/14	2	27.25	0	0.00	27.30	2	15,768	0.01%
2019/03/13	1	27.35	4	27.40	27.45	-3	15,832	-0.02%
2019/03/12	2	27.35	2	27.45	27.30	0	15,798	0.00%
2019/03/11	11	27.11	1	27.25	27.25	10	15,839	0.06%
2019/03/08	0	0.00	6	27.10	27.00	-6	15,902	-0.04%
2019/03/07	7.1	27.05	0	0.00	27.10	7.1	16,728	0.04%
2019/03/06	2	27.03	2	27.10	27.10	0	17,037	0.00%
2019/03/05	13	26.96	0	0.00	26.95	13	17,039	0.08%
2019/03/04	3	27.00	0.1	27.15	27.00	2.9	16,936	0.02%
2019/02/27	0.2	27.15	2	27.10	27.25	-1.8	16,644	-0.01%
2019/02/26	8	27.00	11	27.03	27.00	-3	16,619	-0.02%
2019/02/25	3	27.00	9	27.03	27.10	-6	16,504	-0.04%
2019/02/22	1	26.95	0	0.00	26.95	1	16,466	0.01%
2019/02/21	0	0.00	30	27.00	27.00	-30	16,444	-0.18%
2019/02/20	6	26.88	0	0.00	26.95	6	16,593	0.04%
2019/02/19	21	26.79	3	26.85	26.80	18	16,571	0.11%
2019/02/18	0	0.00	21	26.69	26.70	-21	16,645	-0.13%
2019/02/15	5	26.52	0	0.00	26.40	5	16,674	0.03%
2019/02/14	0	0.00	1	26.65	26.50	-1	16,770	-0.01%
2019/02/13	1	26.55	0	0.00	26.55	1	16,785	0.01%
2019/02/12	3	26.57	0.1	26.70	26.55	2.9	16,730	0.02%
2019/02/11	5	26.51	0	0.00	26.40	5	16,685	0.03%
2019/01/30	2	26.75	5	26.82	26.60	-3	16,491	-0.02%
2019/01/29	1	26.55	23	26.53	26.70	-22	16,256	-0.14%
2019/01/28	2	26.40	0	0.00	26.50	2	16,040	0.01%
2019/01/25	2	26.48	4	26.50	26.50	-2	15,952	-0.01%
2019/01/24	3	26.45	0	0.00	26.60	3	15,898	0.02%
2019/01/23	0	0.00	7	26.54	26.60	-7	16,049	-0.04%
2019/01/22	6	26.28	0	0.00	26.45	6	16,113	0.04%
2019/01/21	1	26.25	9	26.29	26.25	-8	16,210	-0.05%
2019/01/18	1	26.00	8	26.17	26.10	-7	16,482	-0.04%
2019/01/17	1	26.00	0	0.00	26.10	1	16,897	0.01%
2019/01/16	0	0.00	1	26.05	26.00	-1	17,356	-0.01%
2019/01/14	11.2	25.95	3	25.85	26.05	8.2	17,578	0.05%
2019/01/11	1	25.95	0	0.00	26.00	1	17,840	0.01%
2019/01/10	0	0.00	7	26.01	26.10	-7	17,949	-0.04%
2019/01/09	0	0.00	3	25.77	25.85	-3	17,956	-0.02%
2019/01/08	4	25.48	0	0.00	25.50	4	17,927	0.02%
2019/01/07	6	25.50	4	25.58	25.60	2	18,343	0.01%
2019/01/04	10	25.35	1	25.30	25.25	9	18,903	0.05%
2019/01/03	0	0.00	5	25.47	25.45	-5	19,761	-0.03%
2019/01/02	26	25.50	0	0.00	25.45	26	20,340	0.13%
2018/12/28	6	25.27	0	0.00	25.95	6	20,647	0.03%
2018/12/27	5	25.50	0	0.00	25.30	5	20,720	0.02%
2018/12/26	2	25.20	0	0.00	25.25	2	21,011	0.01%
2018/12/25	1	25.35	0	0.00	25.35	1	21,122	0.00%
2018/12/24	8.1	25.48	0	0.00	25.50	8.1	21,339	0.04%
2018/12/22	0	0.00	0.1	25.70	25.60	-0.1	21,604	0.00%
2018/12/21	3	25.55	2.5	25.58	25.65	0.5	22,143	0.00%
2018/12/20	0.1	25.70	0	0.00	25.70	0.1	22,310	0.00%
2018/12/19	0	0.00	1	25.70	25.70	-1	22,511	0.00%
2018/12/18	8	25.66	1	25.50	25.60	7	22,698	0.03%
2018/12/17	0	0.00	2.5	25.73	25.80	-2.5	22,947	-0.01%
2018/12/14	9	25.52	0	0.00	25.65	9	23,284	0.04%
2018/12/13	1.1	25.66	0	0.00	25.70	1.1	23,436	0.00%
2018/12/12	13	25.69	0	0.00	25.70	13	23,792	0.05%
2018/12/11	0	0.00	5	25.60	25.75	-5	24,002	-0.02%
2018/12/10	10	25.63	1	25.65	25.65	9	24,024	0.04%
2018/12/07	0.5	25.90	0	0.00	25.85	0.5	24,023	0.00%
2018/12/05	0	0.00	1	25.90	25.85	-1	24,095	0.00%
2018/12/04	1	25.85	0	0.00	26.05	1	24,225	0.00%
2018/12/03	23	25.87	0	0.00	25.85	23	24,131	0.10%
2018/11/30	16	25.68	0	0.00	25.60	16	24,032	0.07%
2018/11/29	16	25.76	0	0.00	25.75	16	23,252	0.07%
2018/11/28	2	26.05	0	0.00	26.15	2	22,946	0.01%
2018/11/27	22	25.98	0	0.00	25.95	22	22,729	0.10%
2018/11/26	2	26.25	0	0.00	26.15	2	22,667	0.01%
2018/11/23	10	26.20	2	26.20	26.25	8	22,549	0.04%
2018/11/22	5	26.20	0	0.00	26.20	5	22,506	0.02%
2018/11/20	0	0.00	4	26.35	26.30	-4	22,244	-0.02%
2018/11/16	6	26.40	2	26.40	26.50	4	22,013	0.02%
2018/11/15	8	26.34	0	0.00	26.40	8	21,940	0.04%
2018/11/14	0	0.00	2	26.35	26.50	-2	21,871	-0.01%
2018/11/13	1	26.40	5	26.45	26.50	-4	21,913	-0.02%
2018/11/12	2	26.50	3	26.40	26.50	-1	21,719	0.00%
2018/11/09	1	26.30	3	26.30	26.45	-2	21,859	-0.01%
2018/11/08	0	0.00	5	26.60	26.70	-5	22,021	-0.02%
2018/11/07	16	26.30	1	26.30	26.50	15	21,897	0.07%
2018/11/06	3	26.22	2	26.20	26.25	1	21,965	0.00%
2018/11/05	1	26.05	0.1	26.30	26.30	0.9	22,138	0.00%
2018/11/02	11	26.07	48	26.22	26.25	-37	22,698	-0.16%
2018/11/01	16	25.78	0	0.00	25.85	16	23,139	0.07%
2018/10/31	2	25.80	13	26.08	26.15	-11	23,353	-0.05%
2018/10/30	3	25.32	6	25.38	25.45	-3	23,252	-0.01%
2018/10/29	3	25.08	0	0.00	25.30	3	23,454	0.01%
2018/10/26	18	25.43	10	25.45	25.35	8	23,616	0.03%
2018/10/25	127.1	25.54	0	0.00	25.55	127.1	23,399	0.54%	大買/鉅額交易
2018/10/24	24	25.74	8	25.94	26.00	16	23,376	0.07%
2018/10/22	5	26.18	0.1	26.30	26.15	4.9	23,096	0.02%
2018/10/19	114	26.15	0	0.00	26.25	114	23,034	0.49%	大買/鉅額交易
2018/10/18	5	26.45	1	26.40	26.35	4	22,901	0.02%
2018/10/17	11	26.55	0	0.00	26.65	11	22,826	0.05%
2018/10/15	12	26.67	0	0.00	26.55	12	22,510	0.05%
2018/10/12	6	26.48	7.2	26.74	27.00	-1.2	22,004	-0.01%
2018/10/11	23	26.62	225	26.70	26.50	-202	21,453	-0.94%	大賣/鉅額交易
2018/10/09	1	27.55	54	27.65	27.55	-53	20,649	-0.26%
2018/10/05	7.1	26.85	1	26.80	26.80	6.1	19,678	0.03%
2018/10/04	1	27.10	2	27.15	27.30	-1	19,341	-0.01%
2018/10/03	2	27.05	0	0.00	27.10	2	18,905	0.01%
2018/10/02	3	27.12	1	27.15	27.15	2	18,896	0.01%
2018/10/01	1	27.70	5.2	27.70	27.50	-4.2	18,653	-0.02%
2018/09/28	0	0.00	14	27.45	27.50	-14	18,618	-0.08%
2018/09/27	1	27.20	0	0.00	27.30	1	18,201	0.01%
2018/09/26	0	0.00	1	27.25	27.30	-1	17,944	-0.01%
2018/09/25	1	27.20	5	27.27	27.30	-4	17,847	-0.02%
2018/09/21	110	27.03	8	27.13	27.15	102	17,691	0.58%	大買/鉅額交易
2018/09/20	0.1	27.00	2	27.03	27.00	-1.9	17,642	-0.01%
2018/09/19	0.2	26.90	3	26.97	27.00	-2.8	17,714	-0.02%
2018/09/18	13	26.73	1	26.80	26.80	12	17,619	0.07%
2018/09/17	0	0.00	152	26.40	26.40	-152	17,314	-0.88%	大賣/鉅額交易
2018/09/14	6	26.00	0.6	26.10	25.95	5.4	17,104	0.03%
2018/09/13	0	0.00	3	26.03	26.10	-3	17,261	-0.02%
2018/09/12	1	25.85	0	0.00	26.00	1	17,311	0.01%
2018/09/11	0	0.00	4	25.94	26.00	-4	17,518	-0.02%
2018/09/10	2	25.80	0	0.00	25.80	2	17,745	0.01%
2018/09/07	5	25.75	2	25.75	25.90	3	18,061	0.02%
2018/09/06	1	25.60	2	25.80	25.90	-1	18,201	-0.01%
2018/09/05	6	25.78	0	25.90	25.70	6	18,304	0.03%
2018/09/04	0.2	26.05	3	25.95	26.05	-2.8	18,536	-0.02%
2018/09/03	13	25.69	0	0.00	25.75	13	18,749	0.07%
2018/08/31	1	25.70	0	0.00	25.80	1	18,988	0.01%
2018/08/30	1	25.75	0	0.00	25.80	1	19,107	0.01%
2018/08/29	6	25.85	0.2	25.85	25.85	5.8	19,301	0.03%
2018/08/28	1	25.80	0	0.00	25.90	1	19,401	0.01%
2018/08/27	2	25.85	0	0.00	25.80	2	19,541	0.01%
2018/08/24	1	25.85	1	25.85	26.00	0	19,728	0.00%
2018/08/23	2	25.90	11	25.90	26.10	-9	20,727	-0.04%
2018/08/22	2	25.85	6	25.91	25.95	-4	21,190	-0.02%
2018/08/21	3	25.65	0	0.00	25.85	3	21,207	0.01%
2018/08/17	5	25.62	0	0.00	25.55	5	21,188	0.02%
2018/08/16	154	25.38	0	0.00	25.35	154	21,212	0.73%	大買/鉅額交易
2018/08/15	19	25.79	1	25.70	25.60	18	20,984	0.09%
2018/08/14	4	26.03	0	0.00	26.00	4	20,802	0.02%
2018/08/13	5	26.13	0.8	26.20	26.15	4.2	20,934	0.02%
2018/08/09	71	26.07	1	26.10	26.05	70	20,807	0.34%
2018/08/08	54	27.36	0	0.00	27.35	54	20,242	0.27%
2018/08/07	7.1	27.30	70	27.30	27.30	-62.9	19,791	-0.32%
2018/08/06	10.1	27.30	72	27.45	27.30	-62	19,509	-0.32%
2018/08/03	2.1	27.44	0	0.00	27.35	2.1	19,296	0.01%
2018/08/02	0	0.00	37	27.32	27.35	-37	19,020	-0.19%
2018/08/01	0	0.00	8	27.34	27.45	-8	18,801	-0.04%
2018/07/31	10	27.15	1	27.30	27.25	9	18,719	0.05%
2018/07/30	0.9	27.25	1	27.35	27.25	-0.1	18,311	0.00%
2018/07/27	2	27.25	12	27.30	27.25	-10	18,238	-0.05%
2018/07/26	2	27.35	8	27.31	27.35	-6	18,172	-0.03%
2018/07/25	4	27.11	6	27.18	27.20	-2	18,263	-0.01%
2018/07/24	3	27.10	2	27.08	27.10	1	18,258	0.01%
2018/07/23	0	0.00	4	27.04	26.95	-4	18,223	-0.02%
2018/07/20	0	0.00	3.7	26.93	26.90	-3.7	18,258	-0.02%
2018/07/17	0	0.00	1	27.00	26.95	-1	18,668	-0.01%
2018/07/16	0	0.00	3	27.10	26.80	-3	18,590	-0.02%
2018/07/12	0	0.00	1	26.85	26.85	-1	18,855	-0.01%
2018/07/09	0	0.00	16	26.62	26.55	-16	18,686	-0.09%
2018/07/06	15	26.28	2	26.28	26.45	13	18,784	0.07%
2018/07/04	0.1	26.50	0	0.00	26.50	0.1	18,733	0.00%
2018/07/03	0	0.00	1	26.45	26.40	-1	18,823	-0.01%
2018/06/29	0	0.00	2	26.85	26.90	-2	18,714	-0.01%
2018/06/28	6	26.40	0	0.00	26.30	6	18,358	0.03%
2018/06/27	0	0.00	1	26.80	26.65	-1	18,019	-0.01%
2018/06/26	1	26.65	1	26.75	26.65	0	18,016	0.00%
2018/06/19	110	26.45	0.2	26.50	26.35	109.8	17,676	0.62%	大買/鉅額交易
2018/06/15	2	26.55	0	0.00	26.75	2	17,378	0.01%
2018/06/14	3	26.63	0	0.00	26.60	3	17,050	0.02%
2018/06/13	5	26.70	0	0.00	26.75	5	16,862	0.03%
2018/06/12	0	0.00	1	26.80	26.75	-1	16,992	-0.01%
2018/06/11	0	0.00	0	26.95	26.95	0	16,674	0.00%
2018/06/08	1	27.05	0	0.00	27.10	1	16,438	0.01%
2018/06/07	0	0.00	1	27.35	27.35	-1	16,439	-0.01%
2018/06/06	0	0.00	2	27.45	27.40	-2	16,447	-0.01%
2018/06/05	0	0.00	24	27.35	27.35	-24	16,212	-0.15%
2018/06/04	0	0.00	118	26.83	27.10	-118	16,018	-0.74%	大賣/鉅額交易
2018/06/01	0	0.00	3	26.63	26.70	-3	16,023	-0.02%
2018/05/31	3	26.30	0	0.00	26.25	3	15,814	0.02%
2018/05/30	38	26.28	4	26.38	26.35	34	14,888	0.23%
2018/05/29	1	26.90	151.2	26.90	26.90	-150.2	14,413	-1.04%	大賣/鉅額交易
2018/05/28	1	27.15	3	27.07	27.15	-2	14,386	-0.01%
2018/05/23	0	0.00	12	26.90	26.90	-12	14,367	-0.08%
2018/05/22	2	26.88	23	26.95	26.80	-21	14,404	-0.15%
2018/05/21	0	0.00	13	27.04	27.00	-13	14,468	-0.09%
2018/05/18	0	0.00	5	26.68	26.70	-5	14,358	-0.03%
2018/05/17	0	0.00	4	26.59	26.45	-4	14,343	-0.03%
2018/05/15	0	0.00	8	26.45	26.30	-8	14,371	-0.06%
2018/05/14	0	0.00	26	26.50	26.50	-26	14,728	-0.18%
2018/05/11	1	26.30	416	26.26	26.40	-415	14,747	-2.81%	大賣/鉅額交易
2018/05/09	0	0.00	3	26.13	26.15	-3	14,556	-0.02%
2018/05/08	1	26.20	3	26.20	26.20	-2	14,534	-0.01%
2018/05/07	1	26.00	0	0.00	26.00	1	14,407	0.01%
2018/05/04	4	25.86	1	25.95	25.80	3	14,377	0.02%
2018/05/03	5	26.00	1	26.15	26.10	4	14,275	0.03%
2018/05/02	5	26.20	1	26.25	26.25	4	14,358	0.03%
2018/04/30	0	0.00	24	26.14	26.25	-24	14,330	-0.17%
2018/04/27	0	0.00	1	26.00	26.00	-1	14,363	-0.01%
2018/04/26	20	25.95	2	25.90	25.95	18	14,441	0.12%
2018/04/25	0	0.00	6	25.99	26.00	-6	14,759	-0.04%
2018/04/24	1	25.95	35	25.98	25.90	-34	15,016	-0.23%
2018/04/23	0	0.00	1	25.80	25.80	-1	14,880	-0.01%
2018/04/20	0	0.00	2	25.60	25.70	-2	15,072	-0.01%
2018/04/19	0	0.00	20	25.60	25.75	-20	15,333	-0.13%
2018/04/18	26	25.24	0	0.00	25.20	26	15,220	0.17%
2018/04/17	12	25.40	30	25.38	25.35	-18	15,217	-0.12%
2018/04/16	0	0.00	21	25.60	25.65	-21	15,449	-0.14%
2018/04/13	20	25.55	0	0.00	25.60	20	15,612	0.13%
2018/04/12	1	25.55	6	25.64	25.65	-5	15,740	-0.03%
2018/04/10	0	0.00	7	25.53	25.65	-7	15,774	-0.04%
2018/04/09	0	0.00	5.6	25.41	25.45	-5.6	15,749	-0.04%
2018/04/03	14	25.28	0	0.00	25.25	14	15,734	0.09%
2018/04/02	66	25.34	0	0.00	25.35	66	15,708	0.42%
2018/03/31	3	25.20	0	0.00	25.20	3	15,728	0.02%
2018/03/30	2	25.20	0	0.00	25.10	2	15,729	0.01%
2018/03/28	8	25.12	0	0.00	25.05	8	15,312	0.05%
2018/03/27	1	25.30	0	0.00	25.40	1	15,155	0.01%
2018/03/26	1	25.05	0	0.00	25.15	1	15,074	0.01%
2018/03/23	5	25.09	0	0.00	25.20	5	15,063	0.03%
2018/03/22	1	25.60	3	25.47	25.40	-2	15,035	-0.01%
2018/03/21	2	25.30	1	25.35	25.35	1	14,895	0.01%
2018/03/20	3	25.27	0	0.00	25.35	3	15,086	0.02%
2018/03/19	20.1	25.30	0	0.00	25.45	20.1	15,040	0.13%
2018/03/16	0	0.00	2	25.28	25.50	-2	15,091	-0.01%
2018/03/15	1	25.25	0	0.00	25.10	1	14,898	0.01%
2018/03/14	0	0.00	1	25.45	25.30	-1	14,896	-0.01%
2018/03/13	0	0.00	4	25.58	25.65	-4	14,951	-0.03%
2018/03/12	1	25.25	10	25.36	25.45	-9	14,878	-0.06%
2018/03/09	0	0.00	2	25.00	24.95	-2	14,827	-0.01%
2018/03/08	0	0.00	5	24.65	24.95	-5	14,925	-0.03%
2018/03/07	16	24.59	0	0.00	24.50	16	14,924	0.11%
2018/03/06	3	24.92	0	0.00	24.85	3	14,817	0.02%
2018/03/05	1	24.90	0	0.00	24.75	1	15,176	0.01%
2018/02/27	1.2	24.99	12	25.15	24.95	-10.8	15,200	-0.07%
2018/02/26	13	25.10	5.4	25.06	25.00	7.6	15,119	0.05%
2018/02/23	15	24.80	5	24.94	25.00	10	15,098	0.07%
2018/02/22	3	24.48	1.6	24.66	24.75	1.4	15,186	0.01%
2018/02/21	5	24.52	6	24.50	24.70	-1	15,238	-0.01%
2018/02/12	4	24.18	2	24.45	24.15	2	15,114	0.01%
2018/02/09	10	23.81	10.2	24.06	23.95	-0.2	14,961	0.00%
2018/02/08	1	24.25	0	0.00	24.10	1	14,808	0.01%
2018/02/07	10	24.27	6	24.33	24.10	4	14,746	0.03%
2018/02/06	292.6	24.30	9	23.95	24.00	283.6	14,471	1.96%	大買/鉅額交易
2018/02/05	22	25.02	83	25.00	25.00	-61	13,932	-0.44%
2018/01/31	3.1	25.22	3	25.37	25.30	0.1	13,708	0.00%
2018/01/30	5.2	25.48	1	25.45	25.40	4.2	13,716	0.03%
2018/01/29	1	25.60	3	25.65	25.70	-2	13,726	-0.01%
2018/01/26	1	25.50	5	25.50	25.60	-4	13,693	-0.03%
2018/01/25	0	0.00	5	25.52	25.60	-5	13,758	-0.04%
2018/01/24	11	25.11	3	25.22	25.30	8	13,653	0.06%
2018/01/23	9	25.33	1	25.40	25.40	8	13,653	0.06%
2018/01/22	2	25.33	2	25.50	25.50	0	13,529	0.00%
2018/01/19	11	25.29	9	25.41	25.55	2	13,456	0.01%
2018/01/18	3	25.65	10	25.72	25.80	-7	13,177	-0.05%
2018/01/17	1	25.80	107	25.85	25.85	-106	12,768	-0.83%	大賣/鉅額交易
2018/01/16	4	25.85	4	26.01	25.85	0	12,568	0.00%
2018/01/15	7	25.86	27.3	25.75	25.95	-20.3	12,169	-0.17%
2018/01/12	5	25.38	42	25.42	25.35	-37	11,888	-0.31%
2018/01/11	5	25.17	6	25.25	25.40	-1	11,784	-0.01%
2018/01/10	1	25.30	7	25.27	25.35	-6	11,800	-0.05%
2018/01/09	8	25.03	15	25.01	25.00	-7	11,545	-0.06%
2018/01/08	6	24.98	33	25.02	25.15	-27	11,383	-0.24%
2018/01/05	3	24.82	110	24.89	24.90	-107	11,178	-0.96%	大賣/鉅額交易
2018/01/04	0	0.00	35	24.46	24.60	-35	11,052	-0.32%
2018/01/03	9	24.29	8	24.46	24.50	1	11,122	0.01%
2018/01/02	6	24.20	2	24.20	24.20	4	10,905	0.04%