兆豐金 (2886)-元富-緯城券商分點個股進出

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
39.45
漲跌
▼0.50
漲幅
-1.25%
成交量
15,487張
產業
上市金融類股
3018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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/11/21	2.1	39.25	0	0.00	39.45	2.1	15,145	0.01%
2024/11/20	0.2	39.91	0	0.00	39.95	0.2	15,061	0.00%
2024/11/19	0	39.65	12	39.90	39.95	-12	15,147	-0.08%
2024/11/18	7	39.65	14	39.59	39.70	-7	15,085	-0.05%
2024/11/14	0.1	39.03	0	0.00	39.00	0.1	15,087	0.00%
2024/11/13	0.5	39.05	0	39.05	39.30	0.5	15,234	0.00%
2024/11/12	0.2	39.12	0	0.00	39.15	0.2	15,390	0.00%
2024/11/11	16.9	39.15	6	39.16	39.20	10.9	15,591	0.07%
2024/11/08	1	39.15	0	0.00	39.10	1	15,844	0.01%
2024/11/07	5	39.30	0	0.00	39.10	5	16,580	0.03%
2024/11/06	0	39.20	2	39.40	39.00	-2	17,622	-0.01%
2024/11/05	0.2	39.29	0	0.00	39.40	0.2	18,147	0.00%
2024/11/04	0.5	38.92	11.2	38.97	39.35	-10.7	18,571	-0.06%
2024/11/01	17.2	38.79	0	0.00	38.65	17.2	18,927	0.09%
2024/10/30	1.1	39.29	0	0.00	39.30	1.1	18,872	0.01%
2024/10/29	2.2	38.96	32	39.11	39.10	-29.8	18,971	-0.16%
2024/10/28	1.2	39.09	17	39.16	39.25	-15.8	19,159	-0.08%
2024/10/25	0.1	39.20	4	38.90	38.90	-3.9	19,388	-0.02%
2024/10/24	11.1	38.85	3	38.80	38.85	8.1	19,752	0.04%
2024/10/23	0.3	39.07	0	0.00	38.90	0.3	19,861	0.00%
2024/10/22	0.8	39.24	0.3	39.35	39.40	0.5	19,950	0.00%
2024/10/21	0.3	39.58	0.1	39.45	39.30	0.2	20,158	0.00%
2024/10/18	0	0.00	1.1	39.60	39.80	-1.1	20,383	-0.01%
2024/10/17	0	0.00	4	39.38	39.45	-4	20,642	-0.02%
2024/10/16	5	39.00	0	0.00	39.10	5	20,833	0.02%
2024/10/15	3	38.98	0	0.00	39.30	3	20,842	0.01%
2024/10/14	0.6	39.05	0	39.05	38.90	0.6	20,720	0.00%
2024/10/11	1.2	38.96	0.2	39.05	38.80	1	20,987	0.00%
2024/10/09	0.3	39.01	1.6	38.82	38.65	-1.4	21,162	-0.01%
2024/10/08	10.1	39.00	0.4	39.20	38.85	9.7	21,293	0.05%
2024/10/07	0.5	39.15	0	0.00	39.30	0.5	21,256	0.00%
2024/10/04	0.5	39.20	0	0.00	38.95	0.5	21,298	0.00%
2024/10/01	0.1	39.54	0	0.00	39.45	0.1	21,343	0.00%
2024/09/30	5.3	39.55	4	39.55	39.30	1.3	21,753	0.01%
2024/09/27	35.3	39.39	0	0.00	39.45	35.3	23,145	0.15%
2024/09/26	0	0.00	0	39.90	40.00	0	23,169	0.00%
2024/09/25	0.3	39.88	1.6	39.80	39.85	-1.3	23,164	-0.01%
2024/09/24	0.2	39.59	0.3	39.80	39.80	-0.2	23,085	0.00%
2024/09/23	1.9	39.62	0	0.00	39.70	1.9	23,351	0.01%
2024/09/20	0.3	39.42	1.1	39.45	39.35	-0.9	23,511	0.00%
2024/09/19	0.2	39.39	0	0.00	39.25	0.2	23,589	0.00%
2024/09/18	1.1	39.40	1	39.40	39.40	0.1	23,874	0.00%
2024/09/16	1.1	39.16	0	39.40	39.35	1.1	24,192	0.00%
2024/09/13	5.6	38.96	3.1	39.05	39.15	2.4	24,321	0.01%
2024/09/12	1.1	39.02	1.9	39.13	39.00	-0.7	24,516	0.00%
2024/09/11	0	39.10	0	0.00	38.95	0	24,547	0.00%
2024/09/10	1.2	39.12	7	39.12	39.35	-5.8	24,452	-0.02%
2024/09/09	0.1	38.45	5	38.62	39.10	-4.9	24,216	-0.02%
2024/09/06	0.7	38.46	0	0.00	38.90	0.7	24,125	0.00%
2024/09/05	0.3	38.51	0	0.00	38.55	0.3	24,208	0.00%
2024/09/04	1.9	38.18	0	0.00	38.00	1.9	24,360	0.01%
2024/09/03	1.1	38.86	0	0.00	38.95	1.1	24,105	0.00%
2024/09/02	0.5	39.05	0.5	39.05	39.05	0	24,277	0.00%
2024/08/30	3	38.80	0.4	39.10	38.95	2.6	24,447	0.01%
2024/08/29	2.3	39.07	0	0.00	38.90	2.3	24,289	0.01%
2024/08/28	37	39.40	0	0.00	39.30	37	24,437	0.15%
2024/08/27	3.8	39.33	0.7	39.68	39.75	3.1	25,263	0.01%
2024/08/26	5.3	39.52	7.8	39.41	39.60	-2.5	25,635	-0.01%
2024/08/23	10.3	38.81	2.7	38.95	39.05	7.6	25,951	0.03%
2024/08/22	0.8	38.96	0	0.00	39.00	0.8	26,074	0.00%
2024/08/21	26	38.64	1	38.65	38.90	25	26,341	0.09%
2024/08/20	5.5	38.82	0	0.00	39.00	5.5	26,135	0.02%
2024/08/19	6.1	38.74	20	38.85	38.65	-13.9	26,069	-0.05%
2024/08/16	2.8	38.83	4	38.95	39.00	-1.2	25,969	0.00%
2024/08/15	2	38.55	0	0.00	38.35	2	25,694	0.01%
2024/08/14	7	39.00	2	39.10	38.90	5	25,482	0.02%
2024/08/13	16.7	38.63	0.8	38.55	38.70	15.8	25,234	0.06%
2024/08/12	0.3	39.25	1	39.40	39.40	-0.7	24,999	0.00%
2024/08/09	2.6	38.92	13	38.94	38.85	-10.4	24,791	-0.04%
2024/08/08	49	37.84	0	0.00	38.10	49	24,070	0.20%
2024/08/07	4	41.47	4	41.63	41.55	0	23,053	0.00%
2024/08/06	17.5	41.10	6.5	41.50	41.80	11	22,570	0.05%
2024/08/05	15.8	41.63	3	40.90	40.90	12.8	22,233	0.06%
2024/08/02	11	42.59	2.8	42.54	42.60	8.3	21,976	0.04%
2024/08/01	0.2	43.25	175	43.30	43.30	-174.8	22,020	-0.79%	大賣/鉅額交易
2024/07/31	0	0.00	5	43.05	43.20	-5	22,205	-0.02%
2024/07/30	183	42.89	10.2	42.65	42.75	172.8	22,026	0.78%	大買/鉅額交易
2024/07/29	35.9	43.19	173.5	43.28	43.30	-137.6	21,975	-0.63%	大賣/鉅額交易
2024/07/26	1.3	42.54	9.4	42.62	42.70	-8.1	21,776	-0.04%
2024/07/23	0.2	42.60	0	0.00	42.75	0.2	21,887	0.00%
2024/07/22	0.3	42.01	0.1	42.25	42.45	0.2	21,819	0.00%
2024/07/19	170.1	42.19	1	42.00	42.25	169.1	21,813	0.78%	大買/鉅額交易
2024/07/18	0.5	42.55	177.8	42.59	42.75	-177.3	22,189	-0.80%	大賣/鉅額交易
2024/07/17	0	0.00	1	42.20	41.90	-1	22,019	0.00%
2024/07/16	1.1	41.95	0	0.00	41.85	1.1	22,110	0.01%
2024/07/15	1.5	41.91	0	0.00	41.95	1.5	22,574	0.01%
2024/07/12	1.1	41.86	1	42.20	42.05	0.1	22,829	0.00%
2024/07/11	4.1	42.04	0	0.00	41.75	4.1	22,779	0.02%
2024/07/10	170.2	41.80	6	42.35	41.65	164.2	22,886	0.72%	大買/鉅額交易
2024/07/09	1.2	41.88	2.8	42.00	41.65	-1.6	22,884	-0.01%
2024/07/08	0.6	42.16	1.7	42.09	42.10	-1.1	22,794	0.00%
2024/07/05	1.3	42.06	3	42.10	42.10	-1.7	22,732	-0.01%
2024/07/04	8.2	41.94	1	42.40	41.95	7.2	22,580	0.03%
2024/07/03	6.1	42.19	151.6	41.99	42.75	-145.6	22,215	-0.66%	大賣/鉅額交易
2024/07/02	0.1	40.49	23	40.87	40.75	-23	20,779	-0.11%
2024/07/01	0.7	40.56	37	40.58	40.75	-36.3	20,721	-0.18%
2024/06/28	0	40.25	3	40.50	40.40	-3	20,633	-0.01%
2024/06/27	0.3	40.00	0	0.00	40.25	0.3	20,600	0.00%
2024/06/26	0.3	40.47	0	0.00	40.25	0.3	20,273	0.00%
2024/06/25	0.3	40.52	1	40.60	40.65	-0.7	19,986	0.00%
2024/06/24	1.1	40.09	41.6	40.19	40.35	-40.5	19,613	-0.21%
2024/06/21	2	40.05	0	0.00	40.00	2	19,395	0.01%
2024/06/20	3	39.85	0	39.95	40.00	3	19,042	0.02%
2024/06/19	0.1	40.03	16	40.12	39.95	-15.9	19,032	-0.08%
2024/06/18	0	0.00	1	40.00	40.10	-1	19,082	-0.01%
2024/06/17	0.2	39.80	6	39.73	39.80	-5.9	19,251	-0.03%
2024/06/14	0	0.00	2.2	39.57	39.55	-2.2	19,391	-0.01%
2024/06/13	0.4	39.49	0	0.00	39.45	0.4	19,544	0.00%
2024/06/12	1.5	39.30	2	39.25	39.25	-0.5	19,773	0.00%
2024/06/11	19.4	39.20	3	39.25	39.20	16.4	19,866	0.08%
2024/06/07	5.1	39.20	4	39.25	39.35	1.1	19,909	0.01%
2024/06/06	3.6	39.17	5	39.20	39.30	-1.4	19,861	-0.01%
2024/06/05	2.3	39.09	1	39.30	39.15	1.3	19,817	0.01%
2024/06/04	111.1	39.16	2.2	39.00	39.15	108.9	19,962	0.55%	大買/鉅額交易
2024/06/03	12.1	39.06	0	0.00	39.30	12.1	19,892	0.06%
2024/05/31	8	38.99	0	0.00	39.05	8	19,805	0.04%
2024/05/30	14.3	38.90	0	0.00	38.90	14.3	18,996	0.08%
2024/05/29	28.6	39.24	22.1	39.32	39.00	6.5	18,643	0.03%
2024/05/28	9.1	39.78	0	0.00	39.80	9.1	18,178	0.05%
2024/05/27	8.6	39.94	1.5	40.03	39.80	7.1	18,285	0.04%
2024/05/24	21	40.10	8	40.05	40.00	13	18,034	0.07%
2024/05/23	1.2	40.24	0	0.00	40.10	1.2	18,019	0.01%
2024/05/22	2.4	40.55	0	0.00	40.55	2.4	17,925	0.01%
2024/05/21	20	40.65	2	40.70	40.60	18	17,914	0.10%
2024/05/20	1.9	40.77	0	0.00	40.80	1.9	17,919	0.01%
2024/05/17	0	40.83	0	0.00	40.85	0	17,850	0.00%
2024/05/16	2.1	40.78	11	41.02	40.80	-8.9	17,819	-0.05%
2024/05/15	0	40.95	13	40.93	40.85	-13	17,673	-0.07%
2024/05/14	3	40.63	0	0.00	40.50	3	17,719	0.02%
2024/05/13	0.7	40.99	0.2	41.00	41.05	0.4	17,788	0.00%
2024/05/10	0.2	40.90	0	0.00	40.95	0.2	17,739	0.00%
2024/05/09	0.1	40.65	0	0.00	40.65	0.1	17,745	0.00%
2024/05/07	0	41.00	0.2	41.05	40.95	-0.2	17,770	0.00%
2024/05/06	3.6	40.61	48.5	40.93	41.15	-44.9	17,490	-0.26%
2024/05/03	30	40.10	0.3	40.10	40.05	29.8	17,157	0.17%
2024/05/02	0.2	40.09	15	40.07	39.95	-14.8	17,077	-0.09%
2024/04/30	0	40.00	25.1	40.08	40.00	-25	16,897	-0.15%
2024/04/29	1.1	39.96	0.3	40.00	40.10	0.8	16,832	0.00%
2024/04/26	0.1	39.30	1	39.30	39.10	-0.9	16,610	-0.01%
2024/04/25	9.2	39.07	0	0.00	39.00	9.2	16,611	0.06%
2024/04/24	17	39.43	7.1	40.07	39.35	9.9	16,453	0.06%
2024/04/23	0.2	39.95	1	40.00	40.00	-0.8	16,372	0.00%
2024/04/22	0.5	39.46	0	0.00	39.50	0.5	16,309	0.00%
2024/04/19	12.4	38.54	10	38.92	38.70	2.4	16,021	0.01%
2024/04/18	0.8	39.20	0	0.00	39.20	0.8	15,430	0.00%
2024/04/17	0	39.15	1.3	39.06	39.00	-1.3	15,116	-0.01%
2024/04/16	5.8	39.46	21.1	39.43	39.10	-15.3	14,986	-0.10%
2024/04/15	0.2	39.97	0	0.00	39.80	0.2	14,717	0.00%
2024/04/12	0.2	40.09	0	0.00	39.95	0.2	14,705	0.00%
2024/04/11	0.2	40.17	0	0.00	40.15	0.2	14,626	0.00%
2024/04/10	0.2	40.55	2	40.58	40.50	-1.8	14,593	-0.01%
2024/04/09	0.1	40.20	1	40.30	40.40	-0.9	14,693	-0.01%
2024/04/08	0.6	39.95	1	39.95	40.00	-0.4	14,704	0.00%
2024/04/03	1.2	40.03	10	40.00	39.75	-8.8	14,680	-0.06%
2024/04/02	17.1	40.30	0	0.00	40.30	17.1	14,540	0.12%
2024/04/01	1.9	40.57	11.6	40.64	40.65	-9.7	14,572	-0.07%
2024/03/29	0	40.20	0	0.00	40.55	0	14,511	0.00%
2024/03/28	0.9	40.22	5.8	40.29	40.25	-4.9	14,565	-0.03%
2024/03/27	0.4	40.49	5.7	40.50	40.50	-5.3	14,727	-0.04%
2024/03/26	0.1	40.35	4	40.45	40.55	-3.9	15,005	-0.03%
2024/03/25	1.7	39.88	0	0.00	40.00	1.7	15,195	0.01%
2024/03/22	5.6	40.24	0	0.00	40.10	5.6	15,405	0.04%
2024/03/21	0.1	40.40	0	40.50	40.60	0	15,569	0.00%
2024/03/20	7	40.31	0	0.00	40.15	7	15,648	0.04%
2024/03/19	0.2	40.33	0	0.00	40.20	0.2	15,610	0.00%
2024/03/18	2.9	40.58	12	40.77	40.60	-9.1	15,526	-0.06%
2024/03/15	1.3	40.74	12.1	40.44	40.90	-10.8	15,449	-0.07%
2024/03/14	1	40.90	13	40.67	40.90	-12	15,200	-0.08%
2024/03/13	1.1	39.67	12	40.15	40.40	-10.9	15,074	-0.07%
2024/03/12	0.2	39.74	1	40.00	39.95	-0.8	14,927	-0.01%
2024/03/11	1.5	39.84	1	40.00	39.80	0.5	14,916	0.00%
2024/03/08	1	39.80	0.5	39.61	39.90	0.5	14,852	0.00%
2024/03/07	0	39.28	0	0.00	39.30	0	14,753	0.00%
2024/03/06	1.5	39.25	56.8	39.54	39.40	-55.3	14,805	-0.37%
2024/03/05	0.2	38.99	1	38.95	39.05	-0.8	15,071	-0.01%
2024/03/04	2	38.80	0	0.00	38.80	2	15,081	0.01%
2024/03/01	6.1	38.58	0	0.00	38.55	6.1	15,193	0.04%
2024/02/29	1.1	38.78	4	38.60	38.70	-3	15,352	-0.02%
2024/02/27	1.5	38.32	1	38.35	38.20	0.5	15,108	0.00%
2024/02/26	3.7	38.23	0	0.00	38.15	3.7	15,073	0.02%
2024/02/23	0	38.50	2	38.48	38.30	-2	15,106	-0.01%
2024/02/22	0.3	38.50	2	38.45	38.55	-1.7	15,450	-0.01%
2024/02/21	0.1	38.50	1.1	38.41	38.35	-1.1	15,496	-0.01%
2024/02/20	1	38.55	9	38.57	38.60	-8	15,621	-0.05%
2024/02/19	0.1	38.30	0.2	38.25	38.40	-0.1	15,715	0.00%
2024/02/16	1.1	37.91	3	37.90	37.90	-1.8	15,935	-0.01%
2024/02/15	3.4	37.84	1	37.90	37.80	2.4	15,919	0.02%
2024/02/05	3.7	37.75	1	37.70	37.60	2.7	15,773	0.02%
2024/02/02	0.2	37.85	1	37.85	37.90	-0.8	15,618	0.00%
2024/02/01	2.1	37.73	0	0.00	37.90	2.1	15,619	0.01%
2024/01/31	9.3	37.61	6	37.68	37.65	3.3	15,520	0.02%
2024/01/30	2.1	37.96	0	0.00	37.90	2.1	15,321	0.01%
2024/01/29	0.2	38.40	0	0.00	38.35	0.2	15,388	0.00%
2024/01/26	10.6	37.82	2	38.33	38.35	8.6	15,517	0.06%
2024/01/25	1.8	37.92	0	0.00	37.80	1.8	15,589	0.01%
2024/01/24	3	37.93	1	38.00	37.85	2	15,625	0.01%
2024/01/23	2	37.90	2.9	38.00	37.85	-0.9	15,667	-0.01%
2024/01/22	0.3	38.20	1	38.15	38.10	-0.7	15,724	0.00%
2024/01/19	12.5	37.81	0	37.90	37.90	12.5	15,657	0.08%
2024/01/18	2.8	37.69	0	0.00	37.80	2.8	15,700	0.02%
2024/01/17	12.2	37.90	44	37.75	37.30	-31.8	15,688	-0.20%
2024/01/16	0	38.58	0	0.00	38.60	0	15,125	0.00%
2024/01/15	0	39.00	0	0.00	38.90	0	15,031	0.00%
2024/01/12	1	38.85	0	0.00	39.05	1	15,260	0.01%
2024/01/11	0.3	39.30	0	0.00	39.20	0.3	15,369	0.00%
2024/01/10	0.1	39.30	0	0.00	39.35	0.1	15,431	0.00%
2024/01/09	0.2	39.35	0	0.00	39.45	0.2	15,441	0.00%
2024/01/08	0.5	39.20	0	0.00	39.45	0.5	15,490	0.00%
2024/01/05	0.4	38.98	0	0.00	38.95	0.4	15,419	0.00%
2024/01/03	2.2	38.74	11	39.03	38.65	-8.8	16,112	-0.05%
2024/01/02	0.2	39.14	4	39.30	39.30	-3.8	16,065	-0.02%
2023/12/29	1.1	39.00	0	0.00	39.20	1.1	16,218	0.01%
2023/12/28	0.1	38.99	0	0.00	39.20	0.1	16,447	0.00%
2023/12/27	0.2	38.85	0	0.00	39.00	0.2	16,501	0.00%
2023/12/26	1.5	38.73	0.1	38.80	38.80	1.4	16,510	0.01%
2023/12/25	1	38.75	0	0.00	38.80	1	16,545	0.01%
2023/12/22	0.5	38.41	0	0.00	38.35	0.5	16,552	0.00%
2023/12/21	0.1	38.48	2	38.30	38.30	-1.9	16,414	-0.01%
2023/12/20	9.6	38.77	0	0.00	38.75	9.6	16,221	0.06%
2023/12/19	3.1	39.05	1	39.20	39.15	2.1	15,937	0.01%
2023/12/18	1.8	39.11	1	39.50	39.05	0.8	15,851	0.00%
2023/12/15	0.3	39.37	0	0.00	39.35	0.3	15,632	0.00%
2023/12/14	1	39.40	10	39.43	39.55	-9	15,426	-0.06%
2023/12/13	0.3	39.03	0	0.00	38.90	0.3	15,271	0.00%
2023/12/12	0.3	39.30	0	0.00	39.30	0.3	15,627	0.00%
2023/12/11	3.5	38.91	1	38.90	38.90	2.5	15,738	0.02%
2023/12/08	0.2	39.13	0	0.00	39.25	0.2	15,673	0.00%
2023/12/07	1.2	39.16	0.1	39.15	39.00	1.1	15,646	0.01%
2023/12/06	4.2	39.29	4.4	39.30	39.50	-0.3	15,568	0.00%
2023/12/05	2.1	38.66	0	0.00	38.95	2.1	15,451	0.01%
2023/12/04	0	39.00	0	0.00	39.00	0	15,441	0.00%
2023/12/01	6.2	38.80	0	0.00	38.65	6.2	15,390	0.04%
2023/11/30	2	39.37	1	39.30	39.50	1	15,252	0.01%
2023/11/29	2.1	39.28	0	0.00	39.15	2.1	14,752	0.01%
2023/11/28	0.1	39.60	5	39.95	39.65	-4.9	14,596	-0.03%
2023/11/27	0.9	39.51	174.1	39.94	39.50	-173.2	14,793	-1.17%	大賣/鉅額交易
2023/11/24	0.1	39.59	5.1	39.65	39.50	-5	14,710	-0.03%
2023/11/22	0.3	39.60	1.1	39.75	39.85	-0.8	14,889	-0.01%
2023/11/21	1	39.45	14	39.73	39.85	-13	14,979	-0.09%
2023/11/20	1.8	39.17	0	0.00	39.20	1.8	14,849	0.01%
2023/11/17	1.7	39.24	10	39.50	39.20	-8.3	14,847	-0.06%
2023/11/16	0.1	38.98	24.1	39.10	39.20	-23.9	14,951	-0.16%
2023/11/15	0.3	38.80	0.1	38.75	38.90	0.2	14,922	0.00%
2023/11/14	0	38.45	0.1	38.50	38.55	-0.1	14,816	0.00%
2023/11/13	0.6	38.50	0	0.00	38.50	0.6	15,132	0.00%
2023/11/10	0.2	38.44	1.3	38.39	38.40	-1.1	15,575	-0.01%
2023/11/09	0.3	38.46	1	38.70	38.60	-0.7	15,772	0.00%
2023/11/08	0.2	38.59	2	38.55	38.60	-1.8	16,081	-0.01%
2023/11/07	0.1	38.42	1	38.50	38.60	-0.9	16,234	-0.01%
2023/11/06	0.5	38.54	13	38.60	38.55	-12.6	16,788	-0.07%
2023/11/03	0.4	37.99	2.5	38.20	38.25	-2.1	17,039	-0.01%
2023/11/02	2.7	37.69	5	37.73	37.80	-2.3	17,100	-0.01%
2023/11/01	2	36.79	0	0.00	36.65	2	17,099	0.01%
2023/10/31	0.5	36.67	0	0.00	36.70	0.5	17,296	0.00%
2023/10/30	1.2	36.74	0	0.00	36.55	1.2	17,622	0.01%
2023/10/27	4.4	36.86	2	36.90	36.95	2.4	17,666	0.01%
2023/10/26	4.2	36.41	11	36.50	36.40	-6.9	17,770	-0.04%
2023/10/25	3.6	36.95	0	0.00	36.85	3.6	17,731	0.02%
2023/10/24	6.5	37.01	0	0.00	37.25	6.5	17,783	0.04%
2023/10/23	1.2	37.34	29	37.25	37.10	-27.8	17,845	-0.16%
2023/10/20	3.3	37.44	3	37.25	37.50	0.3	17,753	0.00%
2023/10/19	1.2	38.24	1	38.30	38.35	0.2	17,724	0.00%
2023/10/18	0.8	38.75	1	38.80	38.85	-0.2	17,835	0.00%
2023/10/17	1.1	38.69	0.6	38.54	38.75	0.5	18,022	0.00%
2023/10/16	0.5	38.73	2.2	38.55	38.80	-1.7	18,266	-0.01%
2023/10/13	0.4	38.57	0	0.00	38.50	0.4	18,569	0.00%
2023/10/12	1	38.79	3	38.77	38.95	-2	18,639	-0.01%
2023/10/11	2.1	38.24	3.3	38.06	38.50	-1.2	18,805	-0.01%
2023/10/06	0.3	37.54	1.6	37.41	37.50	-1.3	18,386	-0.01%
2023/10/05	2.6	37.38	1	37.50	37.50	1.6	18,464	0.01%
2023/10/04	6.4	36.99	0	0.00	36.85	6.4	18,375	0.03%
2023/10/03	0	37.50	5	37.90	37.65	-5	18,307	-0.03%
2023/10/02	3.5	37.48	1.2	37.62	37.60	2.3	18,383	0.01%
2023/09/28	1	37.50	0.6	37.65	37.70	0.4	18,603	0.00%
2023/09/27	2.6	37.56	2.1	37.75	37.70	0.4	18,683	0.00%
2023/09/26	2.1	37.78	0	0.00	37.85	2.1	18,699	0.01%
2023/09/25	1	38.00	2.8	37.92	38.00	-1.7	18,740	-0.01%
2023/09/22	1	37.60	0.2	37.75	37.80	0.8	18,886	0.00%
2023/09/21	1.6	37.35	1	37.50	37.40	0.6	19,132	0.00%
2023/09/20	0	37.80	2	37.85	37.85	-2	19,056	-0.01%
2023/09/19	1	37.80	5	37.90	37.80	-4	19,041	-0.02%
2023/09/18	1.9	37.71	2	37.85	37.85	-0.1	19,458	0.00%
2023/09/15	1.4	37.47	3	37.52	37.55	-1.6	19,904	-0.01%
2023/09/14	1.1	37.26	0	36.95	37.50	1	20,118	0.01%
2023/09/13	0.2	36.59	0	0.00	36.60	0.2	20,615	0.00%
2023/09/12	1.3	36.51	0.6	36.50	36.55	0.7	21,369	0.00%
2023/09/11	1.3	36.22	0.1	36.15	36.20	1.3	21,421	0.01%
2023/09/08	0.3	36.15	0	0.00	36.10	0.3	21,446	0.00%
2023/09/07	0	35.85	0	0.00	35.85	0	21,518	0.00%
2023/09/06	7	35.80	0	0.00	35.55	7	21,561	0.03%
2023/09/05	1.1	36.01	0	0.00	36.00	1.1	21,536	0.01%
2023/09/04	0.5	36.17	0	0.00	36.20	0.5	21,582	0.00%
2023/09/01	4	36.04	0	0.00	36.00	4	21,781	0.02%
2023/08/31	2	36.05	0	0.00	35.90	2	21,912	0.01%
2023/08/30	0.9	36.50	0	0.00	36.45	0.9	21,926	0.00%
2023/08/29	0.1	36.40	2	36.45	36.60	-1.9	22,085	-0.01%
2023/08/28	2.7	36.26	2	35.75	36.20	0.7	22,043	0.00%
2023/08/25	23.3	35.90	1	35.85	35.65	22.3	23,055	0.10%
2023/08/24	28.3	35.86	0	0.00	35.85	28.3	23,169	0.12%
2023/08/23	29	35.26	0	0.00	35.30	29	23,178	0.13%
2023/08/22	7.3	35.39	2	35.40	35.30	5.3	23,393	0.02%
2023/08/21	0.1	35.75	5	35.55	35.60	-4.9	23,406	-0.02%
2023/08/18	7.5	35.79	0	0.00	35.70	7.5	23,507	0.03%
2023/08/17	6.3	35.48	3	35.45	35.65	3.3	23,564	0.01%
2023/08/16	8.6	35.77	8	35.75	35.80	0.6	23,481	0.00%
2023/08/15	2.1	36.81	0	0.00	36.60	2.1	23,258	0.01%
2023/08/14	6	37.02	1	36.60	37.05	5	23,301	0.02%
2023/08/11	9.1	37.69	0	0.00	37.65	9.1	23,226	0.04%
2023/08/10	33.5	37.77	0	0.00	38.10	33.5	23,226	0.14%
2023/08/09	0.1	39.79	15	39.55	39.95	-14.9	22,699	-0.07%
2023/08/08	0.3	39.76	0	0.00	39.70	0.3	22,368	0.00%
2023/08/07	1.3	39.80	1	39.80	39.95	0.3	22,204	0.00%
2023/08/04	0.2	39.56	0.8	39.40	39.60	-0.6	22,156	0.00%
2023/08/02	2.7	39.68	0.3	40.20	39.60	2.4	22,017	0.01%
2023/08/01	3.5	40.41	0.6	40.25	40.60	3	21,645	0.01%
2023/07/31	0.1	40.15	7.2	40.30	40.25	-7.1	21,455	-0.03%
2023/07/28	0.1	40.00	1.6	40.02	40.05	-1.5	21,395	-0.01%
2023/07/27	0.1	40.01	4	40.14	40.10	-3.9	21,291	-0.02%
2023/07/26	1.1	39.68	4.2	39.67	39.65	-3.1	21,117	-0.01%
2023/07/25	0.7	39.14	0.5	39.15	39.15	0.1	21,019	0.00%
2023/07/24	0.6	39.00	0.7	39.05	39.00	-0.1	21,001	0.00%
2023/07/21	0.1	39.25	0	0.00	39.35	0.1	20,838	0.00%
2023/07/20	0.1	39.15	15	39.45	39.35	-15	20,622	-0.07%
2023/07/19	0.2	38.91	0.2	39.10	38.85	0	20,258	0.00%
2023/07/18	0.8	38.86	6.2	39.26	39.30	-5.4	19,941	-0.03%
2023/07/17	0.4	38.90	1	38.95	38.90	-0.6	19,518	0.00%
2023/07/14	2	38.50	2.2	38.88	38.90	-0.2	19,445	0.00%
2023/07/13	0.2	38.11	0	0.00	38.10	0.2	19,291	0.00%
2023/07/12	0	38.10	21.1	38.08	38.20	-21.1	19,212	-0.11%
2023/07/11	0.8	37.70	0	37.70	37.65	0.8	19,165	0.00%
2023/07/10	1	36.86	1	36.90	36.85	0	19,130	0.00%
2023/07/07	1	37.05	0	0.00	37.30	1	18,927	0.01%
2023/07/06	3.3	37.70	1	37.40	37.45	2.3	18,779	0.01%
2023/07/05	2.2	38.35	0	0.00	38.25	2.2	18,477	0.01%
2023/07/04	0.1	38.35	2	38.40	38.50	-1.9	18,339	-0.01%
2023/07/03	1.2	38.42	0	0.00	38.30	1.2	18,344	0.01%
2023/06/30	1.1	38.21	0	0.00	38.20	1.1	18,353	0.01%
2023/06/29	1	38.40	3.8	38.46	38.55	-2.8	18,106	-0.02%
2023/06/28	0.1	37.85	0	0.00	37.95	0.1	17,841	0.00%
2023/06/27	2.1	37.50	0	0.00	37.55	2.1	17,730	0.01%
2023/06/26	1.2	37.75	0.3	37.80	37.75	0.9	17,674	0.00%
2023/06/21	0.1	37.59	3.6	37.54	37.75	-3.5	17,161	-0.02%
2023/06/20	0	0.00	2.7	37.17	37.45	-2.7	16,697	-0.02%
2023/06/19	3.2	36.75	2.1	37.00	37.00	1.1	16,116	0.01%
2023/06/16	1.1	37.02	0.1	37.40	36.80	1	15,447	0.01%
2023/06/15	0.3	37.50	1.1	37.41	37.40	-0.8	14,684	-0.01%
2023/06/14	1.1	37.46	0.1	37.55	37.50	0.9	14,689	0.01%
2023/06/13	12.2	37.95	11.5	37.70	37.75	0.7	14,804	0.00%
2023/06/12	150.3	37.90	7	37.91	37.65	143.4	14,842	0.97%	大買/鉅額交易
2023/06/09	1.1	37.65	2	37.48	37.65	-0.9	14,902	-0.01%
2023/06/08	13.2	36.91	2	37.18	37.30	11.2	14,936	0.08%
2023/06/07	0	0.00	0.8	36.80	37.00	-0.8	14,963	-0.01%
2023/06/06	0.4	36.53	1	36.55	36.50	-0.6	14,914	0.00%
2023/06/05	0.3	36.70	101	36.85	36.70	-100.7	14,944	-0.67%	大賣/
2023/06/02	0	36.00	8.7	36.05	36.10	-8.6	14,646	-0.06%
2023/06/01	1	35.66	32.1	35.77	35.85	-31.1	14,499	-0.21%
2023/05/31	6	35.87	1	36.20	35.80	5	14,471	0.03%
2023/05/30	1.1	36.15	0	0.00	36.20	1.1	13,547	0.01%
2023/05/29	2.1	35.86	2	36.10	36.20	0.1	13,613	0.00%
2023/05/26	0.1	35.98	6	36.05	36.15	-5.9	13,663	-0.04%
2023/05/25	0.8	35.85	0	0.00	36.20	0.8	13,443	0.01%
2023/05/24	10.4	35.74	0	0.00	35.90	10.4	13,268	0.08%
2023/05/23	102.8	35.90	6.2	35.95	36.20	96.6	13,034	0.74%	大買/
2023/05/22	1.3	35.93	6.9	36.14	36.20	-5.5	12,883	-0.04%
2023/05/19	0	35.91	13.4	36.08	36.00	-13.4	12,639	-0.11%
2023/05/18	5.1	35.93	1	35.85	35.95	4.1	12,805	0.03%
2023/05/17	0	0.00	21	35.65	35.60	-21	12,683	-0.17%
2023/05/16	1.2	34.89	11	35.00	35.15	-9.8	12,549	-0.08%
2023/05/15	0.4	34.60	0	0.00	34.50	0.4	12,561	0.00%
2023/05/12	8	34.43	0	0.00	34.30	8	12,592	0.06%
2023/05/11	4.3	34.90	1	34.70	34.80	3.3	12,485	0.03%
2023/05/10	15.1	34.70	0	0.00	34.80	15.1	12,598	0.12%
2023/05/09	1.1	34.45	4	34.44	34.50	-2.9	12,570	-0.02%
2023/05/08	1.5	34.27	47.2	34.33	34.30	-45.7	12,549	-0.36%
2023/05/05	0.2	34.25	0	0.00	34.25	0.2	12,587	0.00%
2023/05/04	0	34.20	1	34.40	34.30	-1	12,849	-0.01%
2023/05/03	3.2	34.15	0	0.00	34.15	3.2	12,946	0.02%
2023/05/02	2.4	34.02	0	0.00	34.10	2.4	13,197	0.02%
2023/04/27	0.2	33.89	0	0.00	33.85	0.2	13,802	0.00%
2023/04/26	0.1	33.90	0	0.00	34.00	0.1	13,872	0.00%
2023/04/25	4.7	33.82	0	0.00	33.90	4.7	13,859	0.03%
2023/04/24	0.8	34.05	0	0.00	34.10	0.8	13,867	0.01%
2023/04/21	0.1	34.00	0	0.00	34.05	0.1	13,960	0.00%
2023/04/20	1.3	33.75	0	0.00	33.90	1.3	14,036	0.01%
2023/04/19	0.1	34.10	15	34.16	34.05	-14.9	14,263	-0.10%
2023/04/18	2.1	34.13	12.3	34.06	34.20	-10.2	14,198	-0.07%
2023/04/17	0.1	33.50	0	0.00	33.45	0.1	14,151	0.00%
2023/04/14	2	33.28	0	0.00	33.45	2	14,201	0.01%
2023/04/13	3.3	33.28	0	0.00	33.30	3.3	14,120	0.02%
2023/04/11	0.4	33.20	0	0.00	33.15	0.4	14,175	0.00%
2023/04/10	0.3	33.10	0	0.00	33.00	0.3	14,129	0.00%
2023/04/07	1.2	32.78	1	32.90	32.80	0.2	14,130	0.00%
2023/04/06	0.6	33.10	0	0.00	33.00	0.6	14,133	0.00%
2023/03/31	0	0.00	1	33.05	33.00	-1	14,047	-0.01%
2023/03/30	3	32.72	1	32.85	32.70	2	13,920	0.01%
2023/03/29	2.1	32.80	6	32.75	32.80	-3.9	13,958	-0.03%
2023/03/28	0.1	32.95	0	0.00	32.85	0.1	14,078	0.00%
2023/03/27	0.8	33.06	0	0.00	33.05	0.8	14,139	0.01%
2023/03/24	0.1	33.08	1	32.95	33.10	-0.9	14,325	-0.01%
2023/03/23	0.6	33.15	2	32.98	33.15	-1.4	14,387	-0.01%
2023/03/22	0.1	32.70	1	32.65	32.70	-0.9	14,542	-0.01%
2023/03/21	1.2	32.18	0	0.00	32.20	1.2	14,762	0.01%
2023/03/20	0.3	32.09	0	0.00	32.00	0.3	14,798	0.00%
2023/03/17	11.1	31.95	1.1	31.86	31.75	10	14,817	0.07%
2023/03/16	5.5	31.73	1	31.65	31.65	4.5	14,785	0.03%
2023/03/15	1.3	32.15	51	32.15	32.00	-49.7	14,750	-0.34%
2023/03/14	3.2	32.23	0.2	32.33	32.10	2.9	14,753	0.02%
2023/03/13	2.1	32.42	0	0.00	32.55	2.1	14,625	0.01%
2023/03/10	8.2	32.64	5	32.70	32.65	3.2	14,645	0.02%
2023/03/09	1.5	33.02	0	0.00	32.95	1.5	14,749	0.01%
2023/03/08	1	33.50	1.7	33.41	33.30	-0.7	15,331	0.00%
2023/03/07	10.6	33.11	1	33.15	33.15	9.6	15,349	0.06%
2023/03/06	4.7	32.97	2	33.00	32.95	2.7	15,488	0.02%
2023/03/03	1.1	32.90	12	32.88	32.80	-10.9	15,532	-0.07%
2023/03/02	28.5	33.16	0	0.00	32.95	28.5	15,707	0.18%
2023/03/01	4.7	33.33	0	0.00	33.70	4.7	15,720	0.03%
2023/02/24	40.8	33.56	0	0.00	33.30	40.8	15,527	0.26%
2023/02/23	2	33.70	0.1	33.85	33.65	1.9	15,376	0.01%
2023/02/22	1.1	33.33	0	0.00	33.80	1.1	15,585	0.01%
2023/02/21	2.4	33.71	0	0.00	33.65	2.4	15,604	0.02%
2023/02/20	1.5	34.02	0	0.00	34.05	1.5	15,875	0.01%
2023/02/17	1.2	33.50	0	0.00	33.50	1.2	16,016	0.01%
2023/02/16	2.5	33.46	0	0.00	33.40	2.5	16,297	0.02%
2023/02/15	1.5	33.49	0.1	33.40	33.40	1.4	16,273	0.01%
2023/02/14	0	33.50	3	33.43	33.55	-3	16,268	-0.02%
2023/02/13	0.4	33.30	0.1	33.30	33.30	0.3	16,281	0.00%
2023/02/10	15.7	32.63	10	32.60	32.60	5.7	16,211	0.04%
2023/02/09	1.2	32.16	2	32.10	32.10	-0.8	16,282	0.00%
2023/02/08	32.3	32.06	0	0.00	32.15	32.3	16,434	0.20%
2023/02/07	0.3	32.35	2	32.30	32.25	-1.7	16,442	-0.01%
2023/02/06	0.2	32.36	1.4	32.30	32.10	-1.1	16,602	-0.01%
2023/02/03	2.5	32.54	0	0.00	32.45	2.5	16,761	0.01%
2023/02/02	0.1	32.60	1	32.55	32.85	-0.9	16,812	-0.01%
2023/02/01	0.4	32.52	0	0.00	32.60	0.4	16,658	0.00%
2023/01/31	4	32.23	0	0.00	31.95	4	16,717	0.02%
2023/01/30	1.5	32.38	11	33.25	32.60	-9.5	16,634	-0.06%
2023/01/17	6	31.95	3	31.93	32.00	3	16,306	0.02%
2023/01/16	0.6	31.99	6	31.96	32.00	-5.4	16,381	-0.03%
2023/01/13	0.4	31.71	0	0.00	31.65	0.4	16,508	0.00%
2023/01/12	1.1	31.45	8	31.43	31.45	-6.9	16,953	-0.04%
2023/01/11	0.2	31.60	0	0.00	31.45	0.2	17,110	0.00%
2023/01/10	0.5	31.78	6	31.75	31.75	-5.5	17,218	-0.03%
2023/01/09	0.3	31.70	1	31.55	31.70	-0.8	17,325	0.00%
2023/01/06	0.3	31.07	1	30.95	30.95	-0.8	17,451	0.00%
2023/01/05	2.3	30.92	6.8	30.85	31.10	-4.5	17,784	-0.03%
2023/01/04	4.3	30.39	1	30.45	30.40	3.3	17,687	0.02%
2023/01/03	6.6	30.14	4	30.30	30.50	2.6	17,997	0.01%
2022/12/29	3.1	30.24	2	30.15	30.25	1.1	18,080	0.01%
2022/12/28	8	30.53	0	0.00	30.50	8	18,140	0.04%
2022/12/27	0.1	30.70	0	0.00	30.65	0.1	18,372	0.00%
2022/12/26	3	30.60	0	0.00	30.70	3	18,666	0.02%
2022/12/23	12	30.48	0	0.00	30.55	12	19,127	0.06%
2022/12/22	1.3	30.73	0	0.00	30.85	1.3	19,547	0.01%
2022/12/21	1.1	30.51	0	0.00	30.50	1.1	20,038	0.01%
2022/12/20	0.3	30.68	0	0.00	30.65	0.3	20,406	0.00%
2022/12/19	3.6	30.62	0	0.00	30.65	3.6	20,429	0.02%
2022/12/16	2.1	30.72	0	0.00	30.80	2.1	20,388	0.01%
2022/12/15	5.5	31.01	0	0.00	31.15	5.5	20,411	0.03%
2022/12/14	0.3	31.25	0	0.00	31.20	0.3	20,514	0.00%
2022/12/13	1.1	30.82	0	0.00	30.80	1.1	20,352	0.01%
2022/12/12	30.9	31.10	0	0.00	31.15	30.9	20,133	0.15%
2022/12/09	0.1	31.20	0	0.00	31.15	0.1	20,470	0.00%
2022/12/08	10.2	30.95	0	0.00	31.10	10.2	20,527	0.05%
2022/12/07	1.4	31.02	0	0.00	30.95	1.4	20,524	0.01%
2022/12/06	4.2	30.97	0	0.00	30.95	4.2	20,487	0.02%
2022/12/05	0.5	31.20	0	0.00	31.05	0.5	20,419	0.00%
2022/12/02	3.4	31.18	0.2	31.56	31.10	3.3	20,398	0.02%
2022/12/01	0.4	31.92	0	0.00	31.55	0.4	20,356	0.00%
2022/11/30	0	0.00	1	31.85	32.00	-1	20,110	0.00%
2022/11/29	1.2	31.33	0	0.00	31.50	1.2	19,455	0.01%
2022/11/28	0.3	30.90	1	31.15	30.95	-0.7	19,341	0.00%
2022/11/25	3.5	31.37	0	0.00	31.35	3.5	19,307	0.02%
2022/11/24	0.3	31.42	3.3	31.35	31.65	-3	19,324	-0.02%
2022/11/23	1.7	31.13	1	31.30	31.10	0.7	19,207	0.00%
2022/11/22	2.1	30.85	0	0.00	30.90	2.1	19,133	0.01%
2022/11/21	0.6	30.60	5	30.55	30.55	-4.4	19,065	-0.02%
2022/11/18	16.1	30.22	0	30.35	30.20	16.1	19,009	0.08%
2022/11/17	1	30.80	0	0.00	30.85	1	18,811	0.01%
2022/11/16	3.2	30.92	0.3	30.85	30.85	3	18,830	0.02%
2022/11/15	0.6	31.27	0	0.00	31.15	0.6	18,676	0.00%
2022/11/14	1.4	30.92	6	31.24	31.30	-4.6	18,526	-0.02%
2022/11/11	10.2	30.70	0	0.00	30.85	10.2	18,307	0.06%
2022/11/10	3.5	30.15	0	0.00	30.00	3.5	18,057	0.02%
2022/11/09	4	30.47	1	30.35	30.50	3	18,077	0.02%
2022/11/08	3.1	30.16	4	30.28	30.40	-0.9	18,099	0.00%
2022/11/07	6.7	29.88	6	30.03	30.20	0.7	18,153	0.00%
2022/11/04	3.9	29.21	3	29.30	29.55	0.9	18,558	0.00%
2022/11/03	1.4	29.16	17.3	29.30	29.10	-15.8	19,100	-0.08%
2022/11/02	16.1	29.44	0	0.00	29.35	16.1	19,330	0.08%
2022/11/01	20.5	29.89	0	0.00	29.75	20.5	19,212	0.11%
2022/10/31	12.1	30.11	1	30.20	29.90	11.1	19,108	0.06%
2022/10/28	2.1	29.78	5	29.81	29.80	-2.9	19,148	-0.02%
2022/10/27	4.1	30.15	6	30.10	29.70	-1.9	19,203	-0.01%
2022/10/26	1.1	30.06	1	30.30	30.15	0.1	19,123	0.00%
2022/10/25	3.9	29.79	1	29.65	29.95	2.9	18,971	0.02%
2022/10/24	6.1	29.69	4	29.71	29.60	2.1	18,984	0.01%
2022/10/21	0.3	29.75	1	29.55	29.70	-0.7	18,949	0.00%
2022/10/20	1.7	28.86	1	28.50	29.20	0.7	18,830	0.00%
2022/10/19	8.7	29.29	0	0.00	29.00	8.7	18,464	0.05%
2022/10/18	3.2	29.26	1.2	29.58	29.70	2	18,376	0.01%
2022/10/17	2.9	29.15	7	29.14	29.25	-4.1	18,298	-0.02%
2022/10/14	14	29.59	0	0.00	29.40	14	18,135	0.08%
2022/10/13	16.2	29.78	3	29.65	29.75	13.2	17,917	0.07%
2022/10/12	0.4	30.38	0	0.00	30.25	0.4	17,555	0.00%
2022/10/11	5.8	30.17	0	0.00	30.05	5.8	17,569	0.03%
2022/10/07	2.1	30.95	0	0.00	31.00	2.1	17,288	0.01%
2022/10/06	0.4	31.40	10	31.35	31.35	-9.6	17,249	-0.06%
2022/10/05	2.2	31.00	2.1	30.91	30.85	0.1	17,419	0.00%
2022/10/04	0.5	30.80	20	30.60	30.70	-19.5	17,385	-0.11%
2022/10/03	2.6	30.64	0	0.00	30.65	2.6	17,214	0.01%
2022/09/30	8.2	31.26	0	0.00	31.15	8.2	16,923	0.05%
2022/09/29	2.4	31.68	0	0.00	31.80	2.4	16,572	0.01%
2022/09/28	4.2	31.81	13	31.73	31.95	-8.8	16,247	-0.05%
2022/09/27	14.1	32.75	0	0.00	32.45	14.1	15,819	0.09%
2022/09/26	12.7	33.36	4	33.50	33.35	8.7	15,591	0.06%
2022/09/23	0.5	34.03	2	33.95	33.90	-1.5	15,564	-0.01%
2022/09/22	3.1	33.69	10	33.65	33.65	-6.9	15,719	-0.04%
2022/09/21	13	34.38	0	0.00	34.25	13	15,675	0.08%
2022/09/20	3.4	34.58	5	34.60	34.45	-1.6	15,555	-0.01%
2022/09/19	3.9	34.64	2.1	34.75	34.45	1.8	15,640	0.01%
2022/09/16	0.8	34.80	0.1	34.55	34.50	0.7	15,802	0.00%
2022/09/15	5.7	34.53	0	0.00	34.55	5.7	15,945	0.04%
2022/09/14	2.1	34.83	1	34.80	34.75	1.1	16,493	0.01%
2022/09/13	4.1	35.06	11	35.10	35.05	-6.9	17,128	-0.04%
2022/09/12	0.5	35.65	0	0.00	35.55	0.5	17,740	0.00%
2022/09/08	0.1	35.15	0	0.00	35.00	0.1	18,634	0.00%
2022/09/07	0.1	35.12	0	0.00	34.95	0.1	18,810	0.00%
2022/09/06	0.9	35.39	2	35.35	35.35	-1.1	19,000	-0.01%
2022/09/05	0.9	35.28	0	0.00	35.30	0.9	19,127	0.00%
2022/09/02	2.3	35.10	1	35.10	35.00	1.3	19,485	0.01%
2022/09/01	2.1	35.11	0	0.00	35.15	2.1	19,537	0.01%
2022/08/31	0	0.00	2	35.90	35.90	-2	19,580	-0.01%
2022/08/30	3.1	35.31	1	35.50	35.45	2.1	19,466	0.01%
2022/08/29	0.3	35.60	0	0.00	35.50	0.3	19,511	0.00%
2022/08/26	1.1	35.76	0	0.00	35.85	1.1	19,708	0.01%
2022/08/25	0.6	35.61	0	0.00	35.55	0.6	19,814	0.00%
2022/08/24	3.4	35.20	0	0.00	35.10	3.4	19,915	0.02%
2022/08/23	9.1	35.39	3	35.25	35.20	6.1	20,507	0.03%
2022/08/22	1.5	35.64	0	0.00	35.80	1.5	20,648	0.01%
2022/08/19	3.1	35.79	0	0.00	35.80	3.1	20,714	0.01%
2022/08/18	0	35.85	0	0.00	36.05	0	20,785	0.00%
2022/08/17	0.2	35.84	0	0.00	35.75	0.2	20,909	0.00%
2022/08/16	0.1	35.90	3	35.85	35.80	-2.9	20,895	-0.01%
2022/08/15	3.4	35.64	2	35.63	35.60	1.4	21,009	0.01%
2022/08/12	10	35.69	0	0.00	35.70	10	21,088	0.05%
2022/08/11	2.3	35.88	4	35.89	35.80	-1.7	21,153	-0.01%
2022/08/10	1.4	37.23	5	37.25	37.20	-3.6	20,871	-0.02%
2022/08/09	2.4	36.41	15	36.18	36.90	-12.6	20,432	-0.06%
2022/08/08	0.3	36.04	1	35.85	36.00	-0.7	20,328	0.00%
2022/08/05	0.4	36.03	5	36.00	35.85	-4.6	20,596	-0.02%
2022/08/04	10.3	35.76	10	35.78	35.65	0.3	20,844	0.00%
2022/08/03	0.2	35.68	3	35.45	35.60	-2.8	20,975	-0.01%
2022/08/02	0.5	35.61	2	35.60	35.70	-1.5	21,221	-0.01%
2022/08/01	10.3	35.50	3.5	35.51	35.55	6.8	21,482	0.03%
2022/07/29	4.3	35.30	0	0.00	35.40	4.3	21,867	0.02%
2022/07/28	0.2	35.62	14.9	35.42	35.60	-14.7	22,055	-0.07%
2022/07/27	0.5	35.16	0	0.00	35.15	0.5	22,041	0.00%
2022/07/26	0.3	34.71	3	34.55	34.60	-2.7	22,016	-0.01%
2022/07/25	1.5	34.61	4	34.45	34.45	-2.5	22,072	-0.01%
2022/07/22	0.1	34.91	0	0.00	34.90	0.1	22,258	0.00%
2022/07/21	1.2	34.07	0	0.00	34.45	1.2	22,434	0.01%
2022/07/20	2.6	34.08	0	0.00	34.15	2.6	22,622	0.01%
2022/07/19	1.1	34.21	0.3	34.30	34.15	0.8	22,813	0.00%
2022/07/18	0.3	34.26	0	0.00	34.15	0.3	23,120	0.00%
2022/07/15	18.7	34.01	0	0.00	33.90	18.7	23,350	0.08%
2022/07/14	0.1	34.81	0	0.00	34.55	0.1	23,643	0.00%
2022/07/13	10.3	34.42	20	34.83	34.85	-9.7	23,883	-0.04%
2022/07/12	5.2	33.75	3	33.47	33.45	2.2	24,119	0.01%
2022/07/11	1.4	34.57	2	34.30	34.30	-0.6	24,310	0.00%
2022/07/08	1	35.15	0	0.00	35.05	1	24,688	0.00%
2022/07/07	5	35.25	10	34.88	35.15	-5	24,896	-0.02%
2022/07/06	1	35.21	1	35.20	35.20	0	24,949	0.00%
2022/07/05	10.2	35.73	0	0.00	35.55	10.2	25,090	0.04%
2022/07/04	0.5	35.77	6	35.92	35.75	-5.5	25,235	-0.02%
2022/07/01	4.3	35.23	0	0.00	35.25	4.3	25,807	0.02%
2022/06/30	5	35.45	0	0.00	35.30	5	25,991	0.02%
2022/06/29	8	35.69	5	35.95	35.70	3	26,007	0.01%
2022/06/28	0.4	36.44	0	0.00	36.35	0.4	26,076	0.00%
2022/06/27	0.3	36.38	3	36.55	36.20	-2.7	26,224	-0.01%
2022/06/24	0.9	36.25	0	0.00	36.15	0.9	26,116	0.00%
2022/06/23	13.1	35.35	5	35.97	35.35	8.1	26,141	0.03%
2022/06/22	20.2	35.57	0	0.00	35.40	20.2	25,980	0.08%
2022/06/21	0.4	35.72	1	35.85	35.60	-0.6	25,464	0.00%
2022/06/20	21.4	34.84	0	0.00	34.60	21.4	25,138	0.08%
2022/06/17	11.8	35.42	0	0.00	35.30	11.8	24,571	0.05%
2022/06/16	3.4	36.14	1	36.65	36.15	2.4	23,715	0.01%
2022/06/15	8.7	36.30	6	36.21	36.20	2.7	23,985	0.01%
2022/06/14	1.3	36.84	0	0.00	36.90	1.3	24,039	0.01%
2022/06/13	2.2	36.28	2	36.05	36.50	0.2	24,410	0.00%
2022/06/10	11.4	37.03	0	0.00	37.10	11.4	24,131	0.05%
2022/06/09	4.1	37.18	1.1	37.17	37.15	3	24,116	0.01%
2022/06/07	1.4	37.49	0	0.00	37.70	1.4	24,006	0.01%
2022/06/06	1.7	37.34	1	37.90	37.80	0.7	23,969	0.00%
2022/06/02	0.3	37.99	0.1	38.00	37.90	0.2	24,002	0.00%
2022/06/01	1.1	38.26	0.6	38.35	38.20	0.5	24,290	0.00%
2022/05/31	1.6	38.68	1	38.75	38.75	0.6	24,270	0.00%
2022/05/30	0.1	38.50	6	38.44	38.45	-5.9	23,672	-0.02%
2022/05/27	1.6	38.02	0	0.00	37.95	1.6	23,513	0.01%
2022/05/26	1	37.50	0	0.00	37.30	1	23,592	0.00%
2022/05/25	2.4	37.44	0	0.00	37.60	2.4	23,940	0.01%
2022/05/24	6.5	37.29	0	0.00	37.20	6.5	24,068	0.03%
2022/05/23	0.1	37.25	0	0.00	37.20	0.1	24,135	0.00%
2022/05/20	0.4	37.20	0	0.00	37.10	0.4	24,334	0.00%
2022/05/19	0.2	36.75	0	0.00	36.60	0.2	24,357	0.00%
2022/05/18	1.3	37.40	0	0.00	37.50	1.3	24,200	0.01%
2022/05/17	1	36.55	3	36.50	36.45	-2	24,032	-0.01%
2022/05/16	0.7	36.96	0	0.00	36.90	0.7	23,972	0.00%
2022/05/13	1.3	36.61	2.1	36.63	36.95	-0.9	23,752	0.00%
2022/05/12	2.3	37.40	41	37.30	37.00	-38.7	23,630	-0.16%
2022/05/11	0.3	38.36	1	38.20	38.35	-0.7	23,358	0.00%
2022/05/10	0.5	38.12	2	37.45	38.20	-1.5	23,272	-0.01%
2022/05/09	7.5	38.22	11	38.12	38.00	-3.5	23,158	-0.02%
2022/05/06	3.4	39.08	8	39.15	39.35	-4.6	23,304	-0.02%
2022/05/05	5.1	39.83	2	39.70	39.85	3.1	23,268	0.01%
2022/05/04	11.5	40.90	0	0.00	40.85	11.5	22,935	0.05%
2022/05/03	2.2	41.10	0	0.00	40.85	2.2	23,115	0.01%
2022/04/29	0.2	41.60	3	41.37	41.60	-2.8	23,151	-0.01%
2022/04/28	3	41.18	3	41.20	41.00	0	23,189	0.00%
2022/04/27	6.1	41.79	0	0.00	41.60	6.1	22,990	0.03%
2022/04/26	11.1	41.78	2	41.93	41.95	9.1	22,892	0.04%
2022/04/25	1	41.56	1	41.50	41.55	0	22,814	0.00%
2022/04/22	0.1	40.97	3.2	40.86	41.55	-3.1	22,680	-0.01%
2022/04/21	7.6	41.36	1	41.00	41.00	6.6	22,660	0.03%
2022/04/20	3.4	41.35	0	0.00	41.75	3.4	22,756	0.01%
2022/04/19	0.2	41.71	0	0.00	41.50	0.2	22,593	0.00%
2022/04/18	8.1	41.86	5.5	41.70	41.90	2.5	22,623	0.01%
2022/04/15	2.4	43.18	21.5	43.13	42.85	-19.1	22,231	-0.09%
2022/04/14	3.2	43.56	64	43.15	43.10	-60.8	22,188	-0.27%
2022/04/13	3	44.85	109.1	44.67	44.95	-106.1	21,917	-0.48%	大賣/鉅額交易
2022/04/12	6.1	44.47	3	44.53	44.45	3.1	21,815	0.01%
2022/04/11	3.4	44.47	3.2	44.49	44.65	0.1	21,804	0.00%
2022/04/08	2	44.10	2	43.80	44.35	0	21,693	0.00%
2022/04/07	43.1	44.61	22.3	44.52	44.10	20.8	21,521	0.10%
2022/04/06	1.1	44.04	33	43.13	44.05	-31.9	20,847	-0.15%
2022/04/01	0.3	42.98	0	0.00	43.10	0.3	20,525	0.00%
2022/03/31	0	42.55	70	42.71	42.90	-70	20,361	-0.34%
2022/03/30	0.2	42.13	0	0.00	42.25	0.2	20,140	0.00%
2022/03/29	0	42.14	17	42.06	42.00	-17	20,062	-0.08%
2022/03/28	0.6	42.25	1	42.20	42.40	-0.4	20,106	0.00%
2022/03/25	2.6	42.14	5	42.05	42.20	-2.4	20,005	-0.01%
2022/03/24	2.7	42.25	0	0.00	42.25	2.7	19,863	0.01%
2022/03/23	21.5	42.15	86.9	41.94	42.35	-65.4	20,104	-0.33%
2022/03/22	1	40.95	9	41.06	41.15	-8	19,934	-0.04%
2022/03/21	4.7	40.51	2	40.55	40.60	2.7	19,757	0.01%
2022/03/18	7.3	40.48	9	40.59	40.45	-1.7	19,688	-0.01%
2022/03/17	13.3	39.92	6	40.03	40.05	7.3	19,291	0.04%
2022/03/16	2.8	39.01	12	38.75	39.50	-9.2	19,042	-0.05%
2022/03/15	0.7	38.60	3	38.57	38.60	-2.3	18,592	-0.01%
2022/03/14	0.4	38.47	2	38.40	38.50	-1.6	18,718	-0.01%
2022/03/11	0	37.96	7.8	38.10	37.95	-7.7	18,809	-0.04%
2022/03/10	0.4	38.25	1	37.80	38.25	-0.6	18,971	0.00%
2022/03/09	0.2	37.55	1.8	37.59	37.40	-1.7	18,913	-0.01%
2022/03/08	14.1	37.38	5	37.50	37.35	9.1	18,855	0.05%
2022/03/07	9.4	37.41	1	37.35	37.65	8.4	18,541	0.05%
2022/03/04	5.3	37.86	0	0.00	38.00	5.3	18,838	0.03%
2022/03/03	0.4	38.10	0	0.00	38.10	0.4	18,849	0.00%
2022/03/02	0	38.15	0	0.00	38.10	0	19,001	0.00%
2022/03/01	13	38.07	7	38.01	38.20	6	18,897	0.03%
2022/02/25	2.8	37.50	0	0.00	37.60	2.8	18,700	0.01%
2022/02/24	8.2	37.60	7	37.62	37.70	1.2	18,282	0.01%
2022/02/23	4.8	37.67	5	38.10	38.05	-0.2	18,069	0.00%
2022/02/22	21.3	37.53	0	0.00	37.60	21.3	17,974	0.12%
2022/02/21	6.6	37.88	4	37.85	38.00	2.6	17,683	0.01%
2022/02/18	1.3	38.09	0	0.00	38.10	1.3	17,511	0.01%
2022/02/17	2.4	38.21	13.5	38.27	38.40	-11.1	17,574	-0.06%
2022/02/16	1.3	38.13	3	38.25	38.20	-1.7	17,532	-0.01%
2022/02/15	13.8	38.16	4	38.20	38.10	9.8	17,393	0.06%
2022/02/14	2.3	38.18	2	38.15	38.45	0.3	17,356	0.00%
2022/02/11	1.3	38.43	0	0.00	38.80	1.3	17,366	0.01%
2022/02/10	6.1	38.27	10.5	38.26	38.70	-4.4	17,302	-0.03%
2022/02/09	8.1	38.90	8	39.00	38.80	0.1	17,119	0.00%
2022/02/08	10.9	38.52	29	38.46	38.95	-18.1	16,979	-0.11%
2022/02/07	2.7	37.83	22.1	37.73	38.00	-19.4	16,457	-0.12%
2022/01/26	0.2	36.95	2	36.95	36.95	-1.8	16,120	-0.01%
2022/01/25	0.4	36.93	0	0.00	36.90	0.4	16,116	0.00%
2022/01/24	1.8	36.78	0	0.00	36.90	1.8	15,849	0.01%
2022/01/21	8.3	36.61	17	36.71	36.85	-8.6	15,865	-0.05%
2022/01/20	0.1	37.05	0	0.00	36.95	0.1	15,661	0.00%
2022/01/19	0	37.05	0	0.00	37.00	0	15,589	0.00%
2022/01/18	0.9	37.30	0	0.00	37.25	0.9	15,666	0.01%
2022/01/17	8.2	37.07	1	36.85	37.05	7.2	15,532	0.05%
2022/01/14	11.5	37.44	10.7	37.46	37.45	0.8	15,445	0.01%
2022/01/13	2.1	37.44	2.9	37.70	37.85	-0.8	15,365	-0.01%
2022/01/12	0.1	37.00	64	37.00	37.00	-63.9	14,982	-0.43%
2022/01/11	1.2	36.66	1	36.70	37.00	0.2	14,812	0.00%
2022/01/10	5.5	36.03	0	0.00	36.15	5.5	14,715	0.04%
2022/01/07	32.2	36.45	0	0.00	36.20	32.2	14,676	0.22%
2022/01/06	0.6	36.00	2	35.78	36.00	-1.4	14,480	-0.01%
2022/01/05	2.6	35.45	0	0.00	35.55	2.6	14,401	0.02%
2022/01/04	1.7	35.49	0	0.00	35.55	1.7	14,513	0.01%
2022/01/03	2	35.30	1	35.30	35.35	1	14,429	0.01%
2021/12/30	1.1	35.56	4	35.58	35.55	-2.9	14,371	-0.02%
2021/12/29	1.6	35.60	3	35.62	35.60	-1.4	14,475	-0.01%
2021/12/28	0.5	35.60	2	35.50	35.60	-1.5	14,534	-0.01%
2021/12/27	0.9	35.58	2	35.50	35.60	-1.1	14,543	-0.01%
2021/12/24	0.3	35.50	0.1	35.50	35.50	0.2	14,759	0.00%
2021/12/23	3.5	35.48	0	0.00	35.50	3.5	14,804	0.02%
2021/12/22	1.3	35.63	1	35.70	35.65	0.3	14,903	0.00%
2021/12/21	0.6	35.88	20	35.80	35.75	-19.4	14,792	-0.13%
2021/12/20	0.8	35.87	0.3	35.85	36.00	0.5	14,718	0.00%
2021/12/17	0	35.90	4	35.61	35.90	-4	14,516	-0.03%
2021/12/16	1.5	35.36	1	35.25	35.60	0.5	14,226	0.00%
2021/12/15	0.6	35.35	0	0.00	35.20	0.6	14,286	0.00%
2021/12/14	0.3	35.39	0	0.00	35.40	0.3	14,568	0.00%
2021/12/13	1.1	35.46	0	0.00	35.50	1.1	14,534	0.01%
2021/12/10	2	35.35	6.4	35.45	35.65	-4.4	14,470	-0.03%
2021/12/09	0.4	35.15	1	35.30	35.30	-0.6	14,411	0.00%
2021/12/08	0.1	35.00	6	35.15	35.20	-5.9	14,402	-0.04%
2021/12/07	0.2	34.88	2	34.80	35.10	-1.8	14,249	-0.01%
2021/12/06	2.3	34.49	1.1	34.60	34.60	1.2	14,035	0.01%
2021/12/03	0	0.00	3.2	34.20	34.15	-3.2	13,963	-0.02%
2021/12/02	2	34.00	0	0.00	34.25	2	13,859	0.01%
2021/12/01	0.4	34.16	0	0.00	34.15	0.4	13,857	0.00%
2021/11/30	0.6	34.14	0	0.00	34.20	0.6	14,025	0.00%
2021/11/29	10.6	33.95	7	33.90	33.90	3.6	13,373	0.03%
2021/11/26	2.2	34.01	0.5	34.20	33.90	1.7	13,316	0.01%
2021/11/25	0.4	34.50	3	34.35	34.50	-2.6	13,369	-0.02%
2021/11/24	4.1	34.27	15	34.35	34.35	-10.9	13,445	-0.08%
2021/11/23	0.5	34.20	0	0.00	34.10	0.5	13,526	0.00%
2021/11/22	0.1	34.33	0	0.00	34.15	0.1	13,527	0.00%
2021/11/19	0.2	34.52	1	34.70	34.65	-0.8	13,484	-0.01%
2021/11/18	0.3	34.60	2	34.60	34.70	-1.7	13,414	-0.01%
2021/11/17	1	34.15	0.4	34.21	34.20	0.6	13,571	0.00%
2021/11/16	0.3	34.20	0	0.00	34.20	0.3	13,654	0.00%
2021/11/15	0.7	34.05	10	33.90	33.95	-9.3	13,736	-0.07%
2021/11/12	3.2	33.81	0.6	33.90	33.90	2.6	13,847	0.02%
2021/11/11	1	33.70	3	33.83	33.80	-2	14,108	-0.01%
2021/11/09	1.5	33.65	0	0.00	33.70	1.5	14,379	0.01%
2021/11/08	1.3	33.69	0	0.00	33.60	1.3	15,869	0.01%
2021/11/05	0.6	33.70	6	33.45	33.70	-5.4	16,463	-0.03%
2021/11/04	0.2	33.45	0	0.00	33.45	0.2	16,617	0.00%
2021/11/03	1.6	33.25	0	0.00	33.40	1.6	16,839	0.01%
2021/11/02	0.3	33.35	1	33.30	33.30	-0.7	17,037	0.00%
2021/11/01	5	33.35	1	33.25	33.30	4	17,036	0.02%
2021/10/29	2	33.30	0	0.00	33.40	2	17,140	0.01%
2021/10/28	1.6	33.38	0.9	33.35	33.40	0.7	17,210	0.00%
2021/10/27	0.2	33.40	3.5	33.40	33.35	-3.4	17,331	-0.02%
2021/10/26	5.9	33.45	0	0.00	33.45	5.9	17,520	0.03%
2021/10/25	1.1	33.10	1	33.05	33.10	0.1	17,345	0.00%
2021/10/22	0.3	33.05	2	33.00	33.05	-1.7	17,462	-0.01%
2021/10/21	0.5	32.95	57	32.95	32.95	-56.5	17,366	-0.33%
2021/10/20	1.3	32.86	3	32.80	32.90	-1.7	17,206	-0.01%
2021/10/19	10.2	32.85	36	32.89	32.75	-25.8	17,208	-0.15%
2021/10/18	0.2	32.98	62	32.69	32.95	-61.8	17,240	-0.36%
2021/10/15	1	32.50	0	0.00	32.50	1	17,178	0.01%
2021/10/14	13	32.44	0	0.00	32.30	13	17,136	0.08%
2021/10/13	1.2	32.46	1	32.35	32.50	0.2	17,222	0.00%
2021/10/12	20.1	32.03	1	32.20	32.45	19.1	17,261	0.11%
2021/10/08	1	32.20	0	0.00	32.25	1	17,140	0.01%
2021/10/07	1.3	32.45	0	0.00	32.40	1.3	17,250	0.01%
2021/10/06	66.5	32.02	15	32.00	32.25	51.5	17,271	0.30%
2021/10/05	4.7	32.03	3	32.05	32.05	1.7	17,257	0.01%
2021/10/04	0.3	32.15	0	0.00	32.10	0.3	17,264	0.00%
2021/10/01	16	31.93	0	0.00	32.05	16	17,277	0.09%
2021/09/30	6.2	32.05	1	32.10	32.05	5.2	17,102	0.03%
2021/09/29	36.4	32.04	7	32.06	32.05	29.4	17,088	0.17%
2021/09/28	1.5	32.35	2	32.40	32.40	-0.5	16,926	0.00%
2021/09/27	0.8	32.50	10	32.40	32.35	-9.2	16,971	-0.05%
2021/09/24	10.2	32.30	0	0.00	32.40	10.2	17,017	0.06%
2021/09/23	20.9	32.16	10	32.40	32.40	10.9	17,042	0.06%
2021/09/22	23.7	32.02	0	0.00	32.10	23.7	17,109	0.14%
2021/09/17	0	32.35	84.6	32.45	32.15	-84.5	16,856	-0.50%
2021/09/16	0.5	32.50	36	32.40	32.35	-35.5	16,641	-0.21%
2021/09/15	0.2	32.52	8	32.50	32.35	-7.8	16,725	-0.05%
2021/09/14	1.2	32.46	0	0.00	32.50	1.2	16,823	0.01%
2021/09/13	9.1	32.24	0	0.00	32.30	9.1	16,868	0.05%
2021/09/10	3.3	32.29	1	32.50	32.45	2.3	17,008	0.01%
2021/09/09	0.6	32.47	0	0.00	32.30	0.6	17,295	0.00%
2021/09/08	4.1	32.26	0	0.00	32.50	4.1	17,339	0.02%
2021/09/07	1.5	32.41	0.4	32.50	32.45	1.1	17,478	0.01%
2021/09/06	2.8	32.56	1	32.45	32.50	1.8	17,514	0.01%
2021/09/03	1	32.26	5.3	32.53	32.55	-4.3	17,499	-0.02%
2021/09/02	1.4	32.09	1	32.53	32.10	0.4	17,474	0.00%
2021/09/01	2	32.53	0	0.00	32.55	2	17,573	0.01%
2021/08/31	0	32.70	2	32.45	32.80	-2	17,556	-0.01%
2021/08/30	0.5	32.44	10	32.00	32.45	-9.5	17,459	-0.05%
2021/08/27	10.7	31.53	2	31.83	32.00	8.7	17,403	0.05%
2021/08/26	0	31.55	1	31.35	31.45	-1	17,412	-0.01%
2021/08/25	1.5	31.36	0	0.00	31.45	1.5	17,546	0.01%
2021/08/24	14	31.15	0.7	31.25	31.35	13.3	17,544	0.08%
2021/08/23	7.2	31.10	0	0.00	31.05	7.2	17,640	0.04%
2021/08/20	13.4	31.41	0	0.00	31.45	13.4	17,588	0.08%
2021/08/19	2.2	31.36	0	0.00	31.30	2.2	18,782	0.01%
2021/08/18	2	31.50	0	0.00	31.45	2	18,614	0.01%
2021/08/17	0.1	31.55	5	31.32	31.45	-4.9	18,568	-0.03%
2021/08/16	0.9	31.19	5	30.92	31.05	-4.1	18,418	-0.02%
2021/08/13	1.1	31.06	15	31.01	31.05	-13.9	18,336	-0.08%
2021/08/12	51	30.76	0	0.00	30.70	51	18,211	0.28%
2021/08/11	123.4	33.05	6	33.06	33.05	117.4	16,812	0.70%	大買/鉅額交易
2021/08/10	3.1	33.00	0.1	33.10	33.05	3	16,424	0.02%
2021/08/09	1.7	33.14	30	33.15	33.20	-28.3	16,576	-0.17%
2021/08/06	2.5	33.20	0	0.00	33.20	2.5	16,638	0.01%
2021/08/05	0.6	33.20	5.4	33.10	33.15	-4.7	16,933	-0.03%
2021/08/04	0	0.00	0.6	33.15	33.15	-0.6	17,814	0.00%
2021/08/03	0	0.00	10	32.98	33.10	-10	18,045	-0.06%
2021/08/02	0	0.00	0.2	33.05	33.00	-0.2	18,285	0.00%
2021/07/30	1	32.95	3	33.00	33.10	-2	18,291	-0.01%
2021/07/29	0.1	33.10	4	33.05	33.10	-3.9	18,240	-0.02%
2021/07/28	0.4	33.05	1	32.90	33.00	-0.6	18,372	0.00%
2021/07/27	1.7	33.02	2	33.00	33.05	-0.3	18,538	0.00%
2021/07/26	10.3	32.86	0	0.00	33.00	10.3	18,744	0.05%
2021/07/23	10.3	32.95	0	0.00	33.10	10.3	18,947	0.05%
2021/07/22	33.4	32.96	0	0.00	33.05	33.4	19,057	0.18%
2021/07/21	5	32.80	2	32.83	32.90	3	19,085	0.02%
2021/07/20	2	32.93	1	32.85	32.80	1	19,171	0.01%
2021/07/19	2	32.90	0	0.00	33.10	2	19,220	0.01%
2021/07/16	0.3	33.00	1	32.85	33.00	-0.7	19,269	0.00%
2021/07/15	1.6	32.89	28	32.84	32.85	-26.4	19,247	-0.14%
2021/07/14	0.1	32.95	0	0.00	32.95	0.1	19,311	0.00%
2021/07/13	1.4	32.88	2.2	32.88	32.95	-0.8	19,513	0.00%
2021/07/12	11.1	32.80	1	32.80	32.80	10.1	19,630	0.05%
2021/07/09	0.1	32.90	2	32.70	32.90	-1.9	19,566	-0.01%
2021/07/08	51.2	32.70	0	0.00	32.80	51.2	19,595	0.26%
2021/07/07	0.3	32.80	15.2	32.60	32.80	-14.9	19,619	-0.08%
2021/07/06	0.2	32.85	0	0.00	32.85	0.2	19,628	0.00%
2021/07/05	0.5	32.80	0.1	32.85	32.75	0.4	19,692	0.00%
2021/07/02	2	32.58	1.1	32.56	32.55	0.9	19,697	0.00%
2021/06/30	0.8	32.85	3.2	32.80	32.85	-2.4	19,828	-0.01%
2021/06/29	0	0.00	0.5	32.65	32.55	-0.5	19,923	0.00%
2021/06/28	4.5	32.77	0.6	32.90	32.75	3.9	19,955	0.02%
2021/06/25	0.3	32.90	1.1	32.95	32.90	-0.8	20,020	0.00%
2021/06/23	2.4	32.55	6	32.59	32.75	-3.6	20,104	-0.02%
2021/06/22	1.2	32.52	0	0.00	32.50	1.2	20,037	0.01%
2021/06/18	0	32.80	0	0.00	32.75	0	19,936	0.00%
2021/06/17	0	32.95	0	0.00	32.90	0	19,727	0.00%
2021/06/16	1.8	32.91	1	32.80	33.00	0.8	20,206	0.00%
2021/06/15	1.2	32.83	0	0.00	32.75	1.2	20,264	0.01%
2021/06/11	3	32.88	30	32.94	32.90	-27	20,597	-0.13%
2021/06/10	0.1	33.10	0	0.00	33.10	0.1	20,815	0.00%
2021/06/09	0.3	32.92	0	0.00	32.95	0.3	20,929	0.00%
2021/06/08	0.2	33.10	0	33.10	33.10	0.1	20,863	0.00%
2021/06/07	0.9	33.10	0	0.00	33.10	0.9	21,359	0.00%
2021/06/03	0.2	33.05	0.1	33.00	33.00	0.1	22,265	0.00%
2021/05/31	0	33.10	10	33.10	33.10	-10	22,750	-0.04%
2021/05/28	0.5	33.05	1	33.05	33.10	-0.5	22,825	0.00%
2021/05/27	0.6	32.99	4.4	32.87	33.20	-3.7	22,860	-0.02%
2021/05/26	0.1	32.75	0	0.00	32.75	0.1	22,117	0.00%
2021/05/25	0.3	32.70	213	32.74	32.70	-212.7	22,351	-0.95%	大賣/鉅額交易
2021/05/24	0.5	32.60	1	32.70	32.60	-0.5	22,629	0.00%
2021/05/21	0	32.50	2	32.53	32.50	-2	22,754	-0.01%
2021/05/20	0.5	32.10	9	31.91	32.10	-8.5	22,754	-0.04%
2021/05/19	0.1	32.10	33	32.05	32.10	-32.9	22,779	-0.14%
2021/05/18	0.8	31.99	13.3	31.93	32.00	-12.6	22,779	-0.06%
2021/05/17	22.3	31.05	10	31.19	31.10	12.3	23,242	0.05%
2021/05/14	0.3	31.75	93	31.71	31.70	-92.7	23,015	-0.40%
2021/05/13	0	0.00	18	31.35	31.40	-18	22,822	-0.08%
2021/05/12	11.4	31.61	14.2	31.06	31.35	-2.8	22,400	-0.01%
2021/05/11	1.1	32.43	4	32.83	32.45	-2.9	21,610	-0.01%
2021/05/10	0.3	33.00	18	32.96	33.00	-17.7	21,379	-0.08%
2021/05/07	0.4	32.50	0	0.00	32.60	0.4	21,463	0.00%
2021/05/06	0.3	32.35	13.1	32.24	32.35	-12.8	21,690	-0.06%
2021/05/05	12.4	32.01	60.9	32.09	32.05	-48.5	21,653	-0.22%
2021/05/04	7	32.44	11	32.46	32.10	-4	21,666	-0.02%
2021/05/03	8	32.61	4	32.51	32.45	4	21,595	0.02%
2021/04/29	10	32.65	15	32.62	32.65	-5	21,595	-0.02%
2021/04/28	50.6	32.30	88	32.52	32.60	-37.5	21,534	-0.17%
2021/04/27	0.7	32.55	0	0.00	32.60	0.7	21,879	0.00%
2021/04/26	7.7	32.27	38.6	32.49	32.60	-30.8	21,884	-0.14%
2021/04/23	5.1	32.25	19	32.22	32.25	-13.9	21,909	-0.06%
2021/04/22	51.4	32.20	14	32.32	32.35	37.4	22,079	0.17%
2021/04/21	73.2	32.32	2.7	32.41	32.30	70.5	22,100	0.32%
2021/04/20	87.1	32.44	4	32.51	32.55	83.1	22,124	0.38%
2021/04/19	3	32.25	15	32.40	32.45	-12	22,066	-0.05%
2021/04/16	0.3	32.00	6.9	31.99	32.05	-6.6	21,903	-0.03%
2021/04/15	12.7	31.87	0	0.00	31.90	12.7	22,220	0.06%
2021/04/14	0.3	31.90	15.3	31.93	31.90	-15	22,428	-0.07%
2021/04/13	1.1	31.90	15	31.91	31.85	-13.9	22,576	-0.06%
2021/04/12	3.3	31.64	0	0.00	31.65	3.3	22,591	0.01%
2021/04/09	1.1	31.56	2	31.60	31.55	-0.9	22,695	0.00%
2021/04/08	6.2	31.79	0	0.00	31.75	6.2	22,730	0.03%
2021/04/07	1.4	31.93	7.2	31.96	32.00	-5.7	22,994	-0.02%
2021/04/06	1.4	32.00	1	32.00	32.00	0.4	22,931	0.00%
2021/04/01	1.1	31.90	50	31.90	31.90	-48.9	22,878	-0.21%
2021/03/30	7	31.71	2	31.70	31.80	5	22,603	0.02%
2021/03/29	18.4	31.70	20	31.68	31.80	-1.6	22,576	-0.01%
2021/03/26	0.1	31.60	0	0.00	31.60	0.1	22,619	0.00%
2021/03/25	0.3	31.60	12	31.45	31.60	-11.7	22,670	-0.05%
2021/03/24	2.1	31.35	0	0.00	31.40	2.1	22,776	0.01%
2021/03/23	0.6	31.35	10	31.25	31.35	-9.4	22,833	-0.04%
2021/03/22	0.2	31.30	3	31.00	31.25	-2.8	22,895	-0.01%
2021/03/19	6.1	31.18	0	0.00	31.05	6.1	22,830	0.03%
2021/03/18	3	31.50	3.1	31.48	31.40	-0.1	22,448	0.00%
2021/03/17	0.1	31.45	6	31.25	31.45	-5.9	22,362	-0.03%
2021/03/16	3	31.37	7.1	31.22	31.35	-4.2	22,106	-0.02%
2021/03/15	9.2	31.02	6	30.85	31.00	3.2	22,104	0.01%
2021/03/12	0.6	30.75	9	30.66	30.65	-8.4	22,176	-0.04%
2021/03/11	6.2	30.80	49	30.94	30.75	-42.8	22,324	-0.19%
2021/03/10	53	30.50	9	30.57	30.60	44	21,966	0.20%
2021/03/09	4.7	30.49	64	30.48	30.60	-59.3	21,704	-0.27%
2021/03/08	3.5	29.93	6	29.94	29.90	-2.5	20,961	-0.01%
2021/03/05	1.5	29.72	1.4	29.74	29.70	0.1	20,676	0.00%
2021/03/04	1	29.40	0	0.00	29.60	1	21,324	0.00%
2021/03/03	0.4	29.85	5	29.79	29.75	-4.6	21,188	-0.02%
2021/03/02	0.4	29.75	20.3	29.67	29.65	-19.9	21,078	-0.09%
2021/02/26	13	29.32	20	29.65	29.20	-7	20,886	-0.03%
2021/02/25	1.8	29.53	18	29.61	29.65	-16.2	20,367	-0.08%
2021/02/24	25.1	29.50	10	29.60	29.30	15.1	20,198	0.07%
2021/02/23	3.7	29.48	15.1	29.37	29.55	-11.4	19,864	-0.06%
2021/02/22	1.1	29.16	14	29.15	29.10	-12.9	19,714	-0.07%
2021/02/19	12.5	29.08	11	29.15	29.15	1.4	19,719	0.01%
2021/02/18	6	29.28	10	29.30	29.25	-4	19,756	-0.02%
2021/02/17	3.3	29.29	54	29.28	29.40	-50.7	19,819	-0.26%
2021/02/05	11.6	28.81	10	28.88	28.80	1.6	19,267	0.01%
2021/02/03	2.3	28.75	2	28.83	28.80	0.3	19,714	0.00%
2021/02/02	2	28.78	9	28.78	28.70	-7	19,882	-0.04%
2021/02/01	3.1	28.53	4.2	28.66	28.65	-1	19,843	-0.01%
2021/01/29	14.5	28.44	8	28.38	28.15	6.5	19,797	0.03%
2021/01/28	69.1	28.54	0	0.00	28.55	69.1	19,365	0.36%
2021/01/27	1.6	28.80	100.4	28.75	28.70	-98.8	19,074	-0.52%
2021/01/26	6.2	28.75	5	28.80	28.70	1.2	19,014	0.01%
2021/01/25	11.4	28.90	0	0.00	28.85	11.4	18,887	0.06%
2021/01/22	15.1	28.64	0	0.00	28.60	15.1	18,839	0.08%
2021/01/21	4.7	28.86	0.5	28.95	28.70	4.2	18,765	0.02%
2021/01/20	37.5	28.79	0.1	29.00	28.70	37.4	18,680	0.20%
2021/01/19	2.8	29.13	2	29.05	29.10	0.8	18,242	0.00%
2021/01/18	14.3	29.04	5	29.20	29.15	9.3	18,216	0.05%
2021/01/15	68.3	29.37	5	29.50	29.30	63.3	18,020	0.35%
2021/01/14	14.5	29.62	5	29.60	29.75	9.5	17,846	0.05%
2021/01/13	21.2	29.75	10	29.75	29.80	11.2	17,733	0.06%
2021/01/12	1.6	29.80	90	29.79	29.75	-88.4	17,692	-0.50%
2021/01/11	1.8	30.10	104	29.90	30.05	-102.2	17,618	-0.58%	大賣/鉅額交易
2021/01/08	195.1	29.95	23.2	29.96	30.00	171.9	17,529	0.98%	大買/鉅額交易
2021/01/07	0.7	29.73	45.4	29.54	29.75	-44.8	17,196	-0.26%
2021/01/06	11.2	29.73	39	29.70	29.45	-27.8	17,057	-0.16%
2021/01/05	100.6	29.80	0	0.00	29.85	100.6	16,804	0.60%
2021/01/04	0.6	29.90	0	0.00	29.90	0.6	16,891	0.00%
2020/12/31	1	29.90	0	0.00	29.80	1	16,735	0.01%
2020/12/30	11	29.57	50	29.84	29.90	-39	16,621	-0.23%
2020/12/29	1.1	29.50	5	29.50	29.55	-3.9	16,444	-0.02%
2020/12/28	4.1	29.36	0	0.00	29.55	4.1	16,548	0.02%
2020/12/25	25.3	29.35	5	29.40	29.35	20.3	16,562	0.12%
2020/12/23	0	29.45	0.3	29.40	29.45	-0.2	16,965	0.00%
2020/12/22	20.6	29.60	0	29.60	29.65	20.6	17,276	0.12%
2020/12/21	0.1	29.61	23	29.62	29.65	-22.9	17,882	-0.13%
2020/12/18	1	29.35	1	29.40	29.50	0	18,359	0.00%
2020/12/17	2.4	29.45	6	29.45	29.50	-3.6	18,815	-0.02%
2020/12/16	1.9	29.38	4	29.38	29.40	-2.1	19,116	-0.01%
2020/12/15	2.7	29.08	5.2	28.96	29.05	-2.4	19,420	-0.01%
2020/12/14	2.4	29.31	5	29.37	29.30	-2.6	19,468	-0.01%
2020/12/11	1.8	29.34	7	29.19	29.30	-5.2	19,387	-0.03%
2020/12/10	4	28.86	4	28.84	28.80	0	19,320	0.00%
2020/12/09	6.2	28.79	10.1	28.76	28.75	-3.8	19,367	-0.02%
2020/12/08	35.6	28.69	27	28.62	28.70	8.6	19,386	0.04%
2020/12/07	12.1	28.98	0	0.00	29.00	12.1	19,258	0.06%
2020/12/04	8.1	29.08	0	0.00	29.10	8.1	19,194	0.04%
2020/12/03	2.6	29.15	5	29.15	29.20	-2.4	19,139	-0.01%
2020/12/02	5.2	29.15	3	29.20	29.20	2.2	19,244	0.01%
2020/12/01	2.3	29.07	40	29.00	29.15	-37.7	19,683	-0.19%
2020/11/30	34	28.96	0	0.00	28.45	34	19,832	0.17%
2020/11/27	13.6	29.13	0	29.30	29.10	13.5	19,444	0.07%
2020/11/26	6.2	29.23	0	0.00	29.30	6.2	19,899	0.03%
2020/11/25	0.3	29.40	0.5	29.40	29.25	-0.2	20,048	0.00%
2020/11/24	6	29.43	5.5	29.31	29.30	0.5	20,230	0.00%
2020/11/23	0.8	29.75	121	29.55	29.70	-120.2	20,407	-0.59%	大賣/鉅額交易
2020/11/20	0	0.00	47	29.55	29.55	-47	20,574	-0.23%
2020/11/19	0.2	29.60	0	0.00	29.60	0.2	20,887	0.00%
2020/11/18	5.5	29.64	8	29.58	29.65	-2.5	21,018	-0.01%
2020/11/17	2	29.35	26	29.36	29.45	-24	21,084	-0.11%
2020/11/16	6.6	29.25	0	0.00	29.45	6.6	21,632	0.03%
2020/11/13	7.4	29.22	12	29.18	29.35	-4.6	21,736	-0.02%
2020/11/12	28.1	29.28	3	29.32	29.20	25.1	21,959	0.11%
2020/11/11	4.2	29.35	50.1	29.48	29.70	-45.9	22,202	-0.21%
2020/11/10	27.2	28.87	47	28.93	29.00	-19.8	22,067	-0.09%
2020/11/09	12	28.70	7	28.75	28.75	5	23,084	0.02%
2020/11/06	14.5	28.47	18	28.49	28.50	-3.5	23,482	-0.01%
2020/11/05	0.7	28.50	7	28.31	28.40	-6.3	23,750	-0.03%
2020/11/04	46	28.14	6	28.10	28.10	40	23,992	0.17%
2020/11/03	1.2	27.99	5	28.04	28.10	-3.8	24,295	-0.02%
2020/11/02	0.1	28.05	1	27.95	27.95	-0.9	24,410	0.00%
2020/10/30	8	27.52	0	0.00	27.55	8	24,502	0.03%
2020/10/29	39.1	27.54	0	0.00	27.50	39.1	24,416	0.16%
2020/10/28	5.3	27.66	0	0.00	27.65	5.3	24,577	0.02%
2020/10/27	1.6	27.80	1.6	27.77	27.70	0	24,763	0.00%
2020/10/26	2.9	27.86	0	0.00	27.80	2.9	24,894	0.01%
2020/10/23	4	27.73	0	0.00	27.75	4	25,043	0.02%
2020/10/22	6.3	27.65	1	27.65	27.80	5.3	25,260	0.02%
2020/10/21	20.3	27.73	0	0.00	27.65	20.3	25,517	0.08%
2020/10/20	8	27.73	0	0.00	27.70	8	25,763	0.03%
2020/10/19	6	27.77	1	27.80	27.80	5	25,840	0.02%
2020/10/16	10.2	27.77	0	0.00	27.70	10.2	26,062	0.04%
2020/10/15	20.4	27.77	0	0.00	27.75	20.4	26,233	0.08%
2020/10/14	20.1	28.03	0	0.00	28.00	20.1	26,361	0.08%
2020/10/13	12.2	28.07	0	0.00	28.15	12.2	26,492	0.05%
2020/10/12	11.3	28.05	1	28.15	28.25	10.3	26,770	0.04%
2020/10/08	5.9	28.01	4	27.99	28.00	1.9	26,916	0.01%
2020/10/07	0.2	28.10	0	0.00	27.95	0.2	27,013	0.00%
2020/10/06	18	27.89	0	0.00	27.95	18	27,117	0.07%
2020/10/05	9.4	27.84	25	28.05	27.80	-15.6	27,188	-0.06%
2020/09/30	5	27.90	0	0.00	27.80	5	27,278	0.02%
2020/09/29	27	27.93	3	28.07	27.80	24	27,367	0.09%
2020/09/28	17.6	27.79	0	0.00	27.90	17.6	27,419	0.06%
2020/09/25	21.1	27.41	6	27.41	27.45	15.1	27,437	0.06%
2020/09/24	55	27.07	6	27.03	27.00	49	27,342	0.18%
2020/09/23	85.2	27.59	3	27.50	27.50	82.2	26,687	0.31%
2020/09/22	59.1	27.93	0	0.00	27.85	59.1	26,163	0.23%
2020/09/21	18.8	28.30	0	28.35	28.20	18.8	25,733	0.07%
2020/09/18	45	28.50	0	0.00	28.45	45	25,577	0.18%
2020/09/17	20.2	28.61	0	0.00	28.55	20.2	25,219	0.08%
2020/09/16	4.5	28.68	0	0.00	28.75	4.5	25,209	0.02%
2020/09/15	12.9	28.58	0	0.00	28.65	12.9	25,323	0.05%
2020/09/14	3.6	28.58	21	28.62	28.65	-17.4	25,653	-0.07%
2020/09/11	14.1	28.59	0	0.00	28.65	14.1	25,641	0.06%
2020/09/10	6.2	28.64	0	0.00	28.75	6.2	25,499	0.02%
2020/09/09	39	28.66	0	0.00	28.75	39	25,415	0.15%
2020/09/08	32.5	28.81	5	28.95	28.85	27.5	25,333	0.11%
2020/09/07	4.3	28.80	0	0.00	28.85	4.3	25,489	0.02%
2020/09/04	22	28.67	0	0.00	28.65	22	25,553	0.09%
2020/09/03	16.2	28.86	3	28.87	28.90	13.2	25,240	0.05%
2020/09/02	11	28.85	0	0.00	28.90	11	25,171	0.04%
2020/09/01	25	29.05	2	29.05	29.05	23	24,950	0.09%
2020/08/31	29.3	29.41	7	29.25	29.25	22.3	24,540	0.09%
2020/08/28	14	29.46	0	0.00	29.40	14	24,478	0.06%
2020/08/27	42.5	29.48	0	0.00	29.40	42.5	24,516	0.17%
2020/08/26	32.8	29.50	4	29.50	29.55	28.8	24,287	0.12%
2020/08/25	12.1	29.56	0	0.00	29.50	12.1	24,164	0.05%
2020/08/21	10	29.56	0	0.00	29.60	10	24,031	0.04%
2020/08/20	19.9	29.52	0	0.00	29.40	19.9	23,806	0.08%
2020/08/19	3.1	29.95	0	0.00	29.90	3.1	23,199	0.01%
2020/08/18	8.2	29.96	0	0.00	29.95	8.2	22,898	0.04%
2020/08/17	15.3	29.96	2	29.98	30.00	13.3	22,763	0.06%
2020/08/14	9.1	30.10	0	0.00	30.05	9.1	22,434	0.04%
2020/08/13	31.1	30.29	0	0.00	30.40	31.1	22,193	0.14%
2020/08/12	14.4	32.40	0	0.00	32.35	14.4	21,244	0.07%
2020/08/11	0.8	32.50	11	32.45	32.45	-10.2	20,911	-0.05%
2020/08/10	6.5	32.53	0	0.00	32.50	6.5	20,871	0.03%
2020/08/07	0.2	32.50	0	0.00	32.45	0.2	20,842	0.00%
2020/08/06	2.1	32.36	1.9	32.42	32.45	0.2	20,618	0.00%
2020/08/05	5.3	32.21	4	32.25	32.20	1.3	20,644	0.01%
2020/08/04	2.8	32.16	0	0.00	32.25	2.8	20,709	0.01%
2020/08/03	4.3	32.04	0	0.00	32.10	4.3	20,809	0.02%
2020/07/31	0.1	32.35	0.6	32.35	32.35	-0.5	20,784	0.00%
2020/07/30	30.1	32.15	6	32.08	32.35	24.1	20,763	0.12%
2020/07/29	0.1	32.20	0	0.00	32.20	0.1	20,772	0.00%
2020/07/28	0.3	31.65	0	0.00	31.65	0.3	21,003	0.00%
2020/07/27	3.1	31.86	0	0.00	31.60	3.1	21,244	0.01%
2020/07/24	10.2	32.26	0	0.00	32.15	10.2	21,410	0.05%
2020/07/23	0.1	32.65	59	32.80	32.70	-58.9	21,395	-0.28%
2020/07/22	0.6	32.60	0	0.00	32.70	0.6	21,462	0.00%
2020/07/21	0.4	32.50	5	32.53	32.55	-4.6	21,480	-0.02%
2020/07/20	0.5	32.40	2	32.35	32.45	-1.5	21,511	-0.01%
2020/07/17	0.4	32.15	1.3	32.15	32.25	-0.9	21,447	0.00%
2020/07/16	6.9	32.01	0	0.00	32.15	6.9	21,627	0.03%
2020/07/15	1	32.15	1	32.10	32.15	0	21,502	0.00%
2020/07/14	0.5	32.15	12	32.18	32.20	-11.5	21,428	-0.05%
2020/07/13	1.3	32.05	2	32.15	32.05	-0.7	21,593	0.00%
2020/07/10	0.1	32.00	2.3	32.09	32.00	-2.3	21,779	-0.01%
2020/07/09	0.1	32.10	1	32.10	32.25	-0.9	21,974	0.00%
2020/07/08	1.1	32.05	3	32.10	32.05	-1.9	21,952	-0.01%
2020/07/07	0.2	31.95	13	31.96	32.00	-12.8	22,004	-0.06%
2020/07/06	0.6	31.95	1	31.90	31.95	-0.4	21,866	0.00%
2020/07/03	0.3	31.65	3	31.80	31.55	-2.7	21,985	-0.01%
2020/07/02	0.3	31.60	0	0.00	31.55	0.3	22,111	0.00%
2020/07/01	10	31.40	1	31.35	31.25	9	22,415	0.04%
2020/06/30	25.9	30.92	0	0.00	30.90	25.9	22,555	0.11%
2020/06/29	9.1	30.90	0	0.00	30.90	9.1	22,655	0.04%
2020/06/24	6.1	31.10	3	31.20	31.25	3.1	22,652	0.01%
2020/06/23	2.4	31.10	10.3	31.15	31.15	-7.9	22,886	-0.03%
2020/06/22	8.2	31.24	1	31.15	31.15	7.2	23,174	0.03%
2020/06/19	1.1	31.35	0	0.00	31.25	1.1	23,439	0.00%
2020/06/18	0.6	31.70	12	31.65	31.65	-11.4	23,503	-0.05%
2020/06/17	1	31.75	6	31.67	31.70	-5	23,987	-0.02%
2020/06/16	0.7	31.80	0	0.00	31.70	0.7	24,753	0.00%
2020/06/15	10.3	31.57	0	0.00	31.30	10.3	25,651	0.04%
2020/06/12	3.1	31.36	0	0.00	31.50	3.1	26,177	0.01%
2020/06/11	1.3	31.81	3	31.87	31.80	-1.7	26,946	-0.01%
2020/06/10	1	32.05	11.4	31.94	32.10	-10.4	27,483	-0.04%
2020/06/09	2	31.70	3	31.77	31.85	-1	28,746	0.00%
2020/06/08	2.2	31.75	13	31.78	31.80	-10.8	29,444	-0.04%
2020/06/05	2.4	31.37	5	31.40	31.50	-2.6	29,588	-0.01%
2020/06/04	1	31.40	0.1	31.40	31.40	0.9	30,063	0.00%
2020/06/03	10.8	31.25	1	31.40	31.30	9.8	30,625	0.03%
2020/06/02	4	30.90	3	30.85	30.90	1	30,723	0.00%
2020/06/01	1	30.70	2	31.00	30.70	-1	30,845	0.00%
2020/05/29	4.8	30.54	1	30.75	30.75	3.8	30,797	0.01%
2020/05/28	5.1	30.55	0	0.00	30.45	5.1	30,687	0.02%
2020/05/27	1.6	30.74	10	30.60	30.70	-8.4	30,920	-0.03%
2020/05/26	0.1	30.75	0	0.00	30.65	0.1	31,184	0.00%
2020/05/25	1.1	30.27	0	0.00	30.35	1.1	31,426	0.00%
2020/05/22	4.2	30.59	0	0.00	30.45	4.2	31,683	0.01%
2020/05/21	3.4	30.83	2.3	31.01	31.00	1.1	31,777	0.00%
2020/05/20	1.8	30.77	4	30.73	30.80	-2.2	31,938	-0.01%
2020/05/19	0.8	30.60	7.3	30.65	30.55	-6.5	32,048	-0.02%
2020/05/18	1.2	30.07	2	30.23	30.05	-0.8	31,921	0.00%
2020/05/15	0.8	30.35	2	30.35	30.25	-1.2	31,903	0.00%
2020/05/14	1.5	30.20	6	30.29	30.25	-4.5	31,745	-0.01%
2020/05/13	2	30.40	0	0.00	30.30	2	31,479	0.01%
2020/05/12	12.6	30.25	1.4	30.29	30.30	11.2	31,423	0.04%
2020/05/11	14.1	30.40	1	30.40	30.40	13.1	31,335	0.04%
2020/05/08	3.1	29.99	9	30.03	30.00	-5.9	31,225	-0.02%
2020/05/07	4	29.58	2.5	29.71	29.55	1.5	31,212	0.00%
2020/05/06	2	29.60	30	29.70	29.55	-28	31,182	-0.09%
2020/05/05	3.7	29.76	2	29.88	29.85	1.7	31,078	0.01%
2020/05/04	35.1	29.31	1	29.25	29.35	34.1	31,018	0.11%
2020/04/30	0	0.00	7	30.36	30.10	-7	30,758	-0.02%
2020/04/29	10	29.70	42	29.85	29.95	-32	30,607	-0.10%
2020/04/28	9.1	29.12	28	29.11	29.45	-18.9	30,449	-0.06%
2020/04/27	1.6	28.76	0	0.00	28.70	1.6	30,981	0.01%
2020/04/24	4	28.28	0.2	28.35	28.20	3.8	30,949	0.01%
2020/04/23	3.1	28.31	0	0.00	28.30	3.1	30,794	0.01%
2020/04/22	11.5	28.22	0	0.00	28.30	11.5	30,595	0.04%
2020/04/21	4.4	28.47	6	28.52	28.35	-1.6	30,554	-0.01%
2020/04/20	32.1	28.90	0	0.00	28.90	32.1	30,348	0.11%
2020/04/17	3.2	29.15	116	29.36	29.05	-112.8	30,489	-0.37%	大賣/鉅額交易
2020/04/16	1	28.70	0	0.00	28.80	1	30,384	0.00%
2020/04/15	7.2	29.14	5.4	29.18	29.20	1.8	30,187	0.01%
2020/04/14	11.1	28.61	0	0.00	28.85	11.1	30,091	0.04%
2020/04/13	27	28.64	5	28.80	28.60	22	29,827	0.07%
2020/04/10	2.1	29.20	1	28.90	29.15	1.1	29,679	0.00%
2020/04/09	2.5	28.53	0	0.00	28.50	2.5	29,497	0.01%
2020/04/08	32	28.45	0	0.00	28.40	32	29,353	0.11%
2020/04/07	2	28.40	0	0.00	28.40	2	29,074	0.01%
2020/04/06	2.2	28.23	30	29.05	28.45	-27.8	28,717	-0.10%
2020/04/01	18	28.17	11	28.11	28.05	7	28,288	0.02%
2020/03/31	9	28.47	3	28.65	28.45	6	27,982	0.02%
2020/03/30	2	28.16	2	28.63	28.65	0	27,641	0.00%
2020/03/27	19.7	28.48	10	28.67	28.65	9.7	27,360	0.04%
2020/03/26	10.6	28.02	5	27.94	28.15	5.6	27,065	0.02%
2020/03/25	31	28.15	9	28.18	27.95	22	26,954	0.08%
2020/03/24	36.5	27.78	17	27.71	27.35	19.5	26,639	0.07%
2020/03/23	35.2	27.00	0	0.00	27.00	35.2	26,334	0.13%
2020/03/20	5.1	27.15	14	27.33	27.95	-8.9	25,939	-0.03%
2020/03/19	18.2	26.81	62	27.07	26.40	-43.8	25,123	-0.17%
2020/03/18	6.5	28.08	12	28.17	28.00	-5.5	24,282	-0.02%
2020/03/17	17.5	28.02	0	0.00	28.00	17.5	23,762	0.07%
2020/03/16	8	29.24	5	29.20	29.00	3	22,808	0.01%
2020/03/13	17.1	28.53	17	28.98	30.00	0.1	22,027	0.00%
2020/03/12	79	30.25	73	30.74	30.20	6	20,576	0.03%
2020/03/11	5	31.25	2	31.45	31.20	3	19,697	0.02%
2020/03/10	10	31.33	9	31.30	31.35	1	19,364	0.01%
2020/03/09	58	31.52	2	31.85	31.75	56	18,768	0.30%
2020/03/05	3.7	32.86	1	32.45	32.90	2.7	17,915	0.02%
2020/03/04	1.2	32.31	0	0.00	32.35	1.2	17,880	0.01%
2020/03/03	19.4	32.24	10.9	32.17	32.25	8.6	17,768	0.05%
2020/03/02	4.2	32.00	100	31.65	31.95	-95.8	17,614	-0.54%
2020/02/27	9.6	32.24	191	32.20	32.35	-181.4	17,772	-1.02%	大賣/鉅額交易
2020/02/26	18.1	32.37	16	32.32	32.35	2.1	17,513	0.01%
2020/02/25	3.2	32.64	1	32.65	32.70	2.2	17,201	0.01%
2020/02/24	8	32.73	10.4	32.80	32.70	-2.4	17,097	-0.01%
2020/02/21	10	33.33	5	33.46	33.20	5	16,873	0.03%
2020/02/20	21.8	33.58	10	33.30	33.60	11.8	16,748	0.07%
2020/02/19	7.1	33.32	13	33.33	33.45	-5.9	16,456	-0.04%
2020/02/18	6	32.76	1.4	32.86	32.90	4.6	16,293	0.03%
2020/02/17	2.7	32.44	2.3	32.42	32.50	0.4	16,146	0.00%
2020/02/14	0.2	32.30	0	0.00	32.30	0.2	16,131	0.00%
2020/02/13	1.8	32.15	0	0.00	32.20	1.8	16,231	0.01%
2020/02/12	1	32.10	10	32.11	32.10	-9	16,323	-0.06%
2020/02/11	2.2	32.06	0	0.00	32.15	2.2	16,321	0.01%
2020/02/10	0	32.20	2	31.80	32.05	-2	16,367	-0.01%
2020/02/07	2.1	32.01	8	32.04	32.00	-5.9	16,755	-0.04%
2020/02/06	1.4	32.18	51	32.21	32.35	-49.6	16,688	-0.30%
2020/02/05	0.2	32.10	10	32.00	32.00	-9.8	16,648	-0.06%
2020/02/04	18.3	31.64	5.1	32.00	31.80	13.2	16,630	0.08%
2020/02/03	14	31.70	2	31.65	31.60	12	16,721	0.07%
2020/01/31	3	31.77	10	31.95	31.55	-7	16,535	-0.04%
2020/01/30	23	31.80	20	31.25	31.20	3	16,247	0.02%
2020/01/20	1	32.35	103	32.36	32.35	-102	15,492	-0.66%	大賣/鉅額交易
2020/01/17	0.8	32.10	12	32.09	32.10	-11.2	15,325	-0.07%
2020/01/16	0.9	31.95	5	31.80	31.95	-4.1	15,394	-0.03%
2020/01/15	42.1	31.80	0	0.00	31.80	42.1	15,375	0.27%
2020/01/14	30	31.90	5	31.96	32.00	25	15,350	0.16%
2020/01/13	2.2	31.65	13.4	31.60	31.70	-11.2	15,252	-0.07%
2020/01/10	5	31.10	20	31.01	30.95	-15	15,099	-0.10%
2020/01/09	0.1	30.90	0	0.00	30.90	0.1	15,035	0.00%
2020/01/08	1.2	30.62	4	30.65	30.70	-2.8	15,052	-0.02%
2020/01/07	1	30.60	1	30.60	30.60	0	14,864	0.00%
2020/01/06	2.2	30.63	0	0.00	30.60	2.2	14,981	0.01%
2020/01/03	3.5	30.66	12	30.65	30.80	-8.5	15,003	-0.06%
2020/01/02	47.2	30.65	10	30.65	30.60	37.2	15,216	0.24%
2019/12/31	2.1	30.63	0	0.00	30.60	2.1	15,258	0.01%
2019/12/30	21.2	30.77	0	0.00	30.70	21.2	15,345	0.14%
2019/12/27	1.1	30.85	3	30.85	30.90	-1.9	15,333	-0.01%
2019/12/26	2	30.80	0	0.00	30.80	2	15,422	0.01%
2019/12/25	3.1	30.78	0	0.00	30.80	3.1	15,681	0.02%
2019/12/24	4	30.76	0	0.00	30.80	4	15,836	0.03%
2019/12/23	8.9	30.63	7	30.67	30.85	1.9	15,945	0.01%
2019/12/20	0.7	30.60	0	0.00	30.55	0.7	16,260	0.00%
2019/12/19	2.1	30.50	0	0.00	30.55	2.1	16,133	0.01%
2019/12/18	2	30.55	1	30.55	30.65	1	16,133	0.01%
2019/12/17	1.8	30.65	2.1	30.43	30.65	-0.3	16,336	0.00%
2019/12/16	20.1	30.40	0	0.00	30.35	20.1	16,211	0.12%
2019/12/12	20.4	30.08	0	0.00	30.15	20.4	16,064	0.13%
2019/12/11	12.2	30.06	0	0.00	30.10	12.2	16,055	0.08%
2019/12/10	0	30.25	0	0.00	30.20	0	16,007	0.00%
2019/12/09	8.2	30.10	3	30.10	30.15	5.2	16,160	0.03%
2019/12/06	4.4	30.07	0	0.00	30.05	4.4	16,466	0.03%
2019/12/05	13.1	30.11	8	30.06	30.15	5	16,599	0.03%
2019/12/04	4.3	30.06	0	0.00	30.15	4.3	16,578	0.03%
2019/12/03	10.1	30.07	0	0.00	30.05	10.1	16,642	0.06%
2019/12/02	0.1	30.35	0	0.00	30.30	0.1	16,547	0.00%
2019/11/29	5.4	30.40	1	30.40	30.30	4.4	16,468	0.03%
2019/11/28	2.2	30.60	0	0.00	30.65	2.2	16,479	0.01%
2019/11/27	2.2	30.65	0	0.00	30.70	2.2	16,664	0.01%
2019/11/25	0.1	30.45	0	0.00	30.40	0.1	16,148	0.00%
2019/11/22	0.2	30.40	5	30.40	30.40	-4.8	16,448	-0.03%
2019/11/21	3.2	30.37	15	30.30	30.35	-11.8	16,594	-0.07%
2019/11/20	3.4	30.61	0	0.00	30.65	3.4	16,477	0.02%
2019/11/19	0.6	30.70	1.3	30.66	30.70	-0.7	16,477	0.00%
2019/11/18	0.9	30.70	10	30.63	30.70	-9.1	16,572	-0.05%
2019/11/15	0.5	30.60	6	30.51	30.55	-5.5	16,729	-0.03%
2019/11/14	0.1	30.40	1	30.40	30.40	-0.9	16,841	-0.01%
2019/11/13	0.6	30.55	1	30.60	30.50	-0.4	17,151	0.00%
2019/11/12	1.5	30.50	2	30.53	30.60	-0.5	17,373	0.00%
2019/11/11	2.2	30.38	5	30.25	30.40	-2.8	17,674	-0.02%
2019/11/08	0.1	30.60	0.4	30.60	30.50	-0.3	18,089	0.00%
2019/11/07	0	0.00	30	30.45	30.50	-30	18,872	-0.16%
2019/11/06	43.1	30.58	34	30.78	30.65	9.1	19,094	0.05%
2019/11/05	1.1	30.11	8	30.08	30.20	-6.9	18,911	-0.04%
2019/11/04	3.3	29.83	15	29.82	29.95	-11.7	19,042	-0.06%
2019/11/01	1	29.85	3	29.65	29.65	-2	19,112	-0.01%
2019/10/31	1.1	29.90	27.6	29.99	29.90	-26.6	19,414	-0.14%
2019/10/30	11	29.66	3	29.65	29.85	8	19,400	0.04%
2019/10/29	15	29.65	0	0.00	29.70	15	19,753	0.08%
2019/10/28	5.6	29.51	8	29.48	29.60	-2.4	19,838	-0.01%
2019/10/25	12.1	29.36	5	29.45	29.45	7.1	19,854	0.04%
2019/10/24	15	29.28	10	29.33	29.45	5	19,868	0.03%
2019/10/23	1.7	29.14	0	0.00	29.20	1.7	19,771	0.01%
2019/10/22	1.3	29.11	8	29.11	29.15	-6.7	19,743	-0.03%
2019/10/21	1.6	29.17	0	0.00	29.20	1.6	19,615	0.01%
2019/10/17	0.5	29.25	5	29.15	29.25	-4.5	19,485	-0.02%
2019/10/16	23.3	29.08	3	29.15	29.15	20.3	19,500	0.10%
2019/10/15	0.3	29.20	4	29.15	29.15	-3.7	19,569	-0.02%
2019/10/14	2.5	29.12	2	29.15	29.15	0.5	19,601	0.00%
2019/10/09	1	29.00	0	0.00	29.00	1	19,613	0.01%
2019/10/08	16.3	29.14	8	29.31	29.10	8.3	19,571	0.04%
2019/10/07	3	28.85	5	28.90	28.95	-2	19,389	-0.01%
2019/10/04	17.2	28.73	1	28.75	28.85	16.2	19,455	0.08%
2019/10/03	15	28.69	0	0.00	28.75	15	19,455	0.08%
2019/10/02	52.1	28.86	3	28.95	28.80	49.1	19,478	0.25%
2019/10/01	10	28.90	0	0.00	28.75	10	19,415	0.05%
2019/09/27	34.2	28.74	1	28.75	28.75	33.2	19,232	0.17%
2019/09/26	36.1	28.80	0	0.00	28.80	36.1	19,260	0.19%
2019/09/25	65	28.80	0	0.00	28.80	65	19,385	0.34%
2019/09/24	23.1	29.06	0	0.00	29.05	23.1	19,224	0.12%
2019/09/23	0.4	29.25	0.1	29.25	29.20	0.3	19,350	0.00%
2019/09/20	18.5	29.19	6	29.28	29.30	12.5	19,626	0.06%
2019/09/19	11.1	29.31	0	0.00	29.45	11.1	19,377	0.06%
2019/09/18	0.1	29.60	5	29.55	29.55	-4.9	19,510	-0.03%
2019/09/17	8.5	29.12	2	29.18	29.20	6.5	19,701	0.03%
2019/09/16	13.1	29.16	3	29.20	29.20	10.1	20,392	0.05%
2019/09/12	5	29.35	0	0.00	29.30	5	20,694	0.02%
2019/09/11	7.2	29.20	0	0.00	29.50	7.2	21,060	0.03%
2019/09/10	0.1	29.65	10	29.50	29.55	-9.9	21,221	-0.05%
2019/09/09	1.1	29.07	0	0.00	29.20	1.1	21,156	0.01%
2019/09/06	1	28.70	10	28.70	28.80	-9	21,301	-0.04%
2019/09/05	1	28.50	1	28.55	28.55	0	21,661	0.00%
2019/09/04	2	28.38	0	0.00	28.45	2	22,301	0.01%
2019/09/03	1.1	28.36	0	0.00	28.35	1.1	22,509	0.00%
2019/09/02	2	28.25	0	0.00	28.45	2	22,721	0.01%
2019/08/30	2.6	28.55	0	0.00	28.75	2.6	22,936	0.01%
2019/08/29	10	28.00	5	28.00	28.00	5	22,941	0.02%
2019/08/28	10	28.10	0	0.00	28.05	10	23,100	0.04%
2019/08/27	81.1	27.90	0	0.00	28.00	81.1	23,257	0.35%
2019/08/26	23	27.96	1	28.00	27.95	22	23,248	0.09%
2019/08/23	2.3	28.34	0	0.00	28.35	2.3	23,248	0.01%
2019/08/22	3.1	28.19	0	0.00	28.25	3.1	23,283	0.01%
2019/08/21	24	28.28	0	0.00	28.15	24	23,701	0.10%
2019/08/20	3.9	28.46	0	0.00	28.50	3.9	23,502	0.02%
2019/08/19	1	28.30	0	0.00	28.30	1	23,381	0.00%
2019/08/16	2	27.83	2	28.25	28.25	0	23,513	0.00%
2019/08/15	44.1	27.84	32	27.96	27.90	12.1	23,240	0.05%
2019/08/14	73	28.25	5	28.29	28.20	68	23,212	0.29%
2019/08/13	22.1	28.47	1	28.50	28.50	21.1	23,053	0.09%
2019/08/12	8	29.08	3	29.13	29.00	5	22,833	0.02%
2019/08/08	186	31.17	48.1	31.20	31.10	137.9	22,233	0.62%	大買/鉅額交易
2019/08/07	13	31.36	0	0.00	31.05	13	22,093	0.06%
2019/08/06	4.4	31.10	3	31.00	31.25	1.4	22,132	0.01%
2019/08/05	0	0.00	7	31.20	31.25	-7	22,003	-0.03%
2019/08/02	28	31.22	0	0.00	31.35	28	22,128	0.13%
2019/08/01	2	31.65	1	31.65	31.65	1	22,028	0.00%
2019/07/31	4	31.86	1	32.10	32.10	3	21,946	0.01%
2019/07/30	1	32.00	0	0.00	32.10	1	21,658	0.00%
2019/07/29	1	32.10	2.1	32.12	32.10	-1.1	21,752	-0.01%
2019/07/26	1	32.20	0	0.00	32.30	1	21,903	0.00%
2019/07/25	20.2	32.40	0	0.00	32.25	20.2	22,377	0.09%
2019/07/23	0	32.00	1	32.05	32.10	-1	22,739	0.00%
2019/07/22	81.6	32.00	3	32.00	31.90	78.6	22,798	0.34%
2019/07/19	0.1	31.85	0	0.00	31.85	0.1	22,797	0.00%
2019/07/18	2	31.60	1	31.85	31.85	1	23,066	0.00%
2019/07/17	1.8	31.66	0	0.00	31.90	1.8	23,059	0.01%
2019/07/16	0.3	31.85	0	0.00	31.95	0.3	22,928	0.00%
2019/07/15	0.2	31.70	3	31.95	31.70	-2.8	22,826	-0.01%
2019/07/12	1	31.95	5.1	31.91	31.85	-4.1	22,620	-0.02%
2019/07/11	0.1	31.75	2	31.95	31.85	-1.9	22,634	-0.01%
2019/07/10	0.2	31.60	0	0.00	31.60	0.2	22,638	0.00%
2019/07/09	0	0.00	2	31.50	31.60	-2	22,627	-0.01%
2019/07/08	0	0.00	2	31.35	31.40	-2	22,549	-0.01%
2019/07/05	0.1	31.35	0	0.00	31.40	0.1	22,446	0.00%
2019/07/04	0.1	31.10	2	31.20	31.20	-1.9	22,666	-0.01%
2019/07/03	0	31.05	0	0.00	31.15	0	22,794	0.00%
2019/07/02	1	31.15	5	31.14	31.05	-4	22,795	-0.02%
2019/07/01	1	30.90	2	30.95	30.90	-1	22,694	0.00%
2019/06/28	23	30.94	1	31.10	30.90	22	22,507	0.10%
2019/06/27	0	0.00	3	30.97	30.85	-3	22,245	-0.01%
2019/06/26	0	31.00	1	31.05	31.05	-1	22,033	0.00%
2019/06/25	0.2	30.95	0	0.00	30.95	0.2	21,987	0.00%
2019/06/24	2.1	30.97	0	0.00	30.85	2.1	21,819	0.01%
2019/06/21	0	30.85	0.5	30.85	30.80	-0.4	21,499	0.00%
2019/06/20	0.3	31.40	2	31.45	31.50	-1.7	20,930	-0.01%
2019/06/19	0.1	31.05	2	31.25	31.25	-1.9	20,565	-0.01%
2019/06/18	0.1	30.80	1	30.80	30.80	-0.9	20,233	0.00%
2019/06/17	1.7	30.70	20	30.70	30.70	-18.3	20,085	-0.09%
2019/06/14	0.1	30.60	0	0.00	30.65	0.1	20,083	0.00%
2019/06/12	11	30.48	15	30.35	30.70	-4	19,695	-0.02%
2019/06/11	1.1	31.39	4	31.54	31.30	-2.9	18,985	-0.02%
2019/06/10	0.3	31.85	3	31.73	31.95	-2.7	18,680	-0.01%
2019/06/06	0.3	31.55	40.7	31.47	31.70	-40.4	18,549	-0.22%
2019/06/05	10.2	30.95	0	0.00	30.90	10.2	18,270	0.06%
2019/06/04	0.1	30.85	1	30.90	30.90	-0.9	18,096	-0.01%
2019/06/03	0	30.95	2	31.00	31.00	-2	17,959	-0.01%
2019/05/31	0	0.00	2.7	30.95	31.00	-2.7	17,916	-0.02%
2019/05/30	0	0.00	2	30.70	30.70	-2	17,862	-0.01%
2019/05/28	11	30.25	0	0.00	30.25	11	18,192	0.06%
2019/05/27	2.1	30.45	0	0.00	30.50	2.1	17,988	0.01%
2019/05/24	1	30.65	0	0.00	30.50	1	18,165	0.01%
2019/05/23	3	30.29	1.6	30.34	30.55	1.5	18,274	0.01%
2019/05/22	2	30.45	0	0.00	30.45	2	18,092	0.01%
2019/05/21	2	30.70	7	30.60	30.65	-5	18,227	-0.03%
2019/05/20	0.5	30.35	1.2	30.39	30.40	-0.6	17,962	0.00%
2019/05/17	0.2	30.00	3	30.00	30.00	-2.8	17,796	-0.02%
2019/05/16	1	29.60	0	0.00	29.55	1	17,596	0.01%
2019/05/15	5.2	29.56	3.1	29.70	29.70	2.1	17,459	0.01%
2019/05/14	0.1	29.50	0	0.00	29.50	0.1	17,380	0.00%
2019/05/13	5.1	29.36	2	29.48	29.50	3.1	17,245	0.02%
2019/05/10	8.1	29.88	1	29.60	29.60	7.1	17,433	0.04%
2019/05/09	21.1	29.99	2	29.95	29.90	19.1	17,412	0.11%
2019/05/08	1	30.40	0	0.00	30.50	1	17,396	0.01%
2019/05/07	0.1	30.35	2	30.65	30.50	-1.9	17,436	-0.01%
2019/05/06	2.2	29.84	12	29.92	30.05	-9.8	17,395	-0.06%
2019/05/03	0	29.95	7.6	30.08	30.05	-7.6	17,439	-0.04%
2019/05/02	2	30.13	24.2	30.04	30.10	-22.2	17,252	-0.13%
2019/04/30	6	29.43	2.6	29.41	29.65	3.4	16,808	0.02%
2019/04/29	4.6	29.22	2	29.30	29.35	2.6	16,658	0.02%
2019/04/26	1.1	28.85	0	0.00	28.95	1.1	16,516	0.01%
2019/04/25	2.1	28.70	3	28.68	28.75	-0.9	16,398	-0.01%
2019/04/24	13	28.57	12.3	28.57	28.65	0.7	16,312	0.00%
2019/04/23	0	28.10	0	0.00	28.20	0	16,109	0.00%
2019/04/22	8.4	28.04	0	0.00	28.00	8.4	16,027	0.05%
2019/04/19	2.2	28.15	0	0.00	28.15	2.2	16,046	0.01%
2019/04/18	0	28.10	4.1	28.12	28.20	-4.1	16,242	-0.03%
2019/04/17	0.1	28.00	0	0.00	28.10	0.1	16,409	0.00%
2019/04/16	0	28.05	0	0.00	28.10	0	16,425	0.00%
2019/04/15	0.4	28.20	17	28.30	28.20	-16.6	16,438	-0.10%
2019/04/12	5.5	28.24	5	28.25	28.30	0.5	16,410	0.00%
2019/04/11	0.1	28.10	0	0.00	28.25	0.1	16,431	0.00%
2019/04/10	0.2	28.15	0.2	28.15	28.15	0	16,534	0.00%
2019/04/09	0	28.10	2	28.15	28.20	-2	16,663	-0.01%
2019/04/08	4.2	28.03	0	0.00	28.05	4.2	16,645	0.03%
2019/04/03	13.1	28.05	3	28.00	28.00	10.1	16,611	0.06%
2019/04/02	0	0.00	1	27.90	27.85	-1	16,496	-0.01%
2019/04/01	0	27.95	0	0.00	27.90	0	16,481	0.00%
2019/03/29	0	0.00	1	27.90	28.05	-1	16,330	-0.01%
2019/03/27	1	28.00	0	0.00	27.95	1	16,107	0.01%
2019/03/26	0.1	28.00	1.7	28.00	28.00	-1.6	16,111	-0.01%
2019/03/25	2	27.75	0	0.00	27.75	2	16,287	0.01%
2019/03/22	5	28.05	4.9	28.00	28.00	0.1	16,101	0.00%
2019/03/21	0	27.95	0	0.00	28.10	0	16,210	0.00%
2019/03/20	1.7	27.92	3	27.90	28.00	-1.3	16,231	-0.01%
2019/03/19	1.2	28.07	17	28.04	28.00	-15.8	16,172	-0.10%
2019/03/18	2.2	27.75	4	27.68	27.85	-1.8	16,023	-0.01%
2019/03/15	0.3	27.45	0	0.00	27.45	0.3	15,856	0.00%
2019/03/14	10.1	27.25	0	0.00	27.30	10.1	15,768	0.06%
2019/03/13	10	27.37	20	27.30	27.45	-10	15,832	-0.06%
2019/03/12	3.5	27.26	0	0.00	27.30	3.5	15,798	0.02%
2019/03/11	0.3	27.25	2	27.20	27.25	-1.7	15,839	-0.01%
2019/03/08	6	27.05	0	0.00	27.00	6	15,902	0.04%
2019/03/07	2	27.10	0	0.00	27.10	2	16,728	0.01%
2019/03/06	0.3	27.10	0	0.00	27.10	0.3	17,037	0.00%
2019/03/05	1.2	27.00	0	0.00	26.95	1.2	17,039	0.01%
2019/03/04	2	26.95	0	0.00	27.00	2	16,936	0.01%
2019/02/27	0	0.00	3	27.20	27.25	-3	16,644	-0.02%
2019/02/25	2.1	27.00	0.1	27.10	27.10	2	16,504	0.01%
2019/02/22	0	26.95	0	0.00	26.95	0	16,466	0.00%
2019/02/21	0.1	27.00	3	26.98	27.00	-2.9	16,444	-0.02%
2019/02/20	0.7	26.95	0	0.00	26.95	0.7	16,593	0.00%
2019/02/19	2.1	26.75	2	26.85	26.80	0.1	16,571	0.00%
2019/02/18	0.3	26.70	0	0.00	26.70	0.3	16,645	0.00%
2019/02/15	0.2	26.55	2	26.65	26.40	-1.8	16,674	-0.01%
2019/02/13	5.1	26.60	0	0.00	26.55	5.1	16,785	0.03%
2019/02/12	0	0.00	2	26.75	26.55	-2	16,730	-0.01%
2019/02/11	2.3	26.51	0	0.00	26.40	2.3	16,685	0.01%
2019/01/30	0	26.70	1	26.80	26.60	-1	16,491	-0.01%
2019/01/29	0	0.00	3	26.63	26.70	-3	16,256	-0.02%
2019/01/24	17	26.48	5	26.40	26.60	12	15,898	0.08%
2019/01/23	5	26.30	4	26.55	26.60	1	16,049	0.01%
2019/01/22	0.1	26.45	5	26.27	26.45	-4.9	16,113	-0.03%
2019/01/21	13.8	26.25	22	26.30	26.25	-8.2	16,210	-0.05%
2019/01/18	0.1	26.15	0	0.00	26.10	0.1	16,482	0.00%
2019/01/17	0.1	26.10	2	26.10	26.10	-1.9	16,897	-0.01%
2019/01/16	1	26.00	0	0.00	26.00	1	17,356	0.01%
2019/01/15	0.3	26.20	1.1	26.20	26.20	-0.8	17,575	0.00%
2019/01/14	6.1	25.98	1	26.00	26.05	5.1	17,578	0.03%
2019/01/11	6.1	26.03	0	0.00	26.00	6.1	17,840	0.03%
2019/01/10	0.3	26.10	5	25.80	26.10	-4.7	17,949	-0.03%
2019/01/09	0.2	25.85	0	0.00	25.85	0.2	17,956	0.00%
2019/01/08	2	25.50	2	25.55	25.50	0	17,927	0.00%
2019/01/07	1.1	25.52	1	25.55	25.60	0.1	18,343	0.00%
2019/01/04	10.2	25.25	1	25.25	25.25	9.2	18,903	0.05%
2019/01/03	0.2	25.55	0	0.00	25.45	0.2	19,761	0.00%
2019/01/02	3	25.37	0	0.00	25.45	3	20,340	0.01%
2018/12/28	0.2	25.80	0	0.00	25.95	0.2	20,647	0.00%
2018/12/27	5	25.30	1	25.30	25.30	4	20,720	0.02%
2018/12/26	2	25.25	0	0.00	25.25	2	21,011	0.01%
2018/12/25	1	25.40	0	0.00	25.35	1	21,122	0.00%
2018/12/24	8	25.48	1	25.50	25.50	7	21,339	0.03%
2018/12/22	1	25.55	1	25.55	25.60	0	21,604	0.00%
2018/12/21	0	25.70	0	0.00	25.65	0	22,143	0.00%
2018/12/20	2.8	25.63	20	25.55	25.70	-17.2	22,310	-0.08%
2018/12/19	1.1	25.56	0	0.00	25.70	1.1	22,511	0.00%
2018/12/18	1	25.50	0	0.00	25.60	1	22,698	0.00%
2018/12/17	0.5	25.85	5	25.80	25.80	-4.5	22,947	-0.02%
2018/12/14	4	25.54	0	0.00	25.65	4	23,284	0.02%
2018/12/13	4	25.65	0	0.00	25.70	4	23,436	0.02%
2018/12/12	1	25.75	0	0.00	25.70	1	23,792	0.00%
2018/12/10	2.2	25.64	0	0.00	25.65	2.2	24,024	0.01%
2018/12/07	3	25.78	0	0.00	25.85	3	24,023	0.01%
2018/12/06	0	25.90	0	0.00	25.80	0	24,082	0.00%
2018/12/05	2.1	25.91	0	0.00	25.85	2.1	24,095	0.01%
2018/12/04	0.1	26.05	0	0.00	26.05	0.1	24,225	0.00%
2018/12/03	3.1	25.95	1	25.85	25.85	2.1	24,131	0.01%
2018/11/30	13	25.61	2	26.10	25.60	11	24,032	0.05%
2018/11/29	18	25.79	0	0.00	25.75	18	23,252	0.08%
2018/11/27	5	25.95	0	0.00	25.95	5	22,729	0.02%
2018/11/26	5	26.13	1	26.20	26.15	4	22,667	0.02%
2018/11/22	0.1	26.20	0	0.00	26.20	0.1	22,506	0.00%
2018/11/21	6	26.15	5	26.20	26.30	1	22,388	0.00%
2018/11/20	3	26.35	0	0.00	26.30	3	22,244	0.01%
2018/11/19	4.1	26.40	0	0.00	26.50	4.1	22,089	0.02%
2018/11/16	0.1	26.50	0	0.00	26.50	0.1	22,013	0.00%
2018/11/15	0.3	26.50	20	26.50	26.40	-19.7	21,940	-0.09%
2018/11/12	0.1	26.55	2	26.48	26.50	-1.9	21,719	-0.01%
2018/11/09	4	26.28	0	0.00	26.45	4	21,859	0.02%
2018/11/08	0.1	26.55	5	26.61	26.70	-4.9	22,021	-0.02%
2018/11/07	2.2	26.27	0	0.00	26.50	2.2	21,897	0.01%
2018/11/05	8.1	26.00	50	26.00	26.30	-41.9	22,138	-0.19%
2018/11/02	1	26.15	0	0.00	26.25	1	22,698	0.00%
2018/11/01	3	25.80	0	0.00	25.85	3	23,139	0.01%
2018/10/31	1	25.81	0	0.00	26.15	1	23,353	0.00%
2018/10/30	20.1	25.30	2	25.45	25.45	18.1	23,252	0.08%
2018/10/29	4	25.18	3	25.18	25.30	1	23,454	0.00%
2018/10/26	0	0.00	3	25.50	25.35	-3	23,616	-0.01%
2018/10/25	55	25.54	0	0.00	25.55	55	23,399	0.24%
2018/10/24	29	25.62	2	25.95	26.00	27	23,376	0.12%
2018/10/23	1	26.00	0	0.00	26.20	1	23,147	0.00%
2018/10/19	10	26.15	0	0.00	26.25	10	23,034	0.04%
2018/10/18	2	26.30	0	0.00	26.35	2	22,901	0.01%
2018/10/17	1.2	26.52	0	0.00	26.65	1.2	22,826	0.01%
2018/10/16	4.1	26.54	0	0.00	26.60	4.1	22,691	0.02%
2018/10/15	5.1	26.64	1	26.55	26.55	4.1	22,510	0.02%
2018/10/12	0	0.00	17	26.82	27.00	-17	22,004	-0.08%
2018/10/11	2.1	26.98	1	26.55	26.50	1.1	21,453	0.01%
2018/10/09	0.1	27.45	14	27.59	27.55	-13.9	20,649	-0.07%
2018/10/08	0.2	27.00	229.5	27.20	27.00	-229.3	20,075	-1.14%	大賣/鉅額交易
2018/10/05	26	26.87	0	0.00	26.80	26	19,678	0.13%
2018/10/04	9.1	27.05	4	27.10	27.30	5.1	19,341	0.03%
2018/10/03	20	27.10	0	0.00	27.10	20	18,905	0.11%
2018/10/02	2	27.05	4	27.10	27.15	-2	18,896	-0.01%
2018/10/01	0.1	27.50	2	27.70	27.50	-1.9	18,653	-0.01%
2018/09/28	0	0.00	4	27.38	27.50	-4	18,618	-0.02%
2018/09/27	0	0.00	5	27.30	27.30	-5	18,201	-0.03%
2018/09/26	0	27.20	2	27.25	27.30	-2	17,944	-0.01%
2018/09/25	0.1	27.15	3	27.23	27.30	-2.9	17,847	-0.02%
2018/09/21	0	0.00	3	27.10	27.15	-3	17,691	-0.02%
2018/09/20	8	27.04	7	27.10	27.00	1	17,642	0.01%
2018/09/19	2	26.80	23	26.94	27.00	-21	17,714	-0.12%
2018/09/18	0.1	26.70	20	26.50	26.80	-19.9	17,619	-0.11%
2018/09/17	0.5	26.40	40	26.26	26.40	-39.5	17,314	-0.23%
2018/09/11	0	0.00	50	25.85	26.00	-50	17,518	-0.29%
2018/09/10	1	25.75	0	0.00	25.80	1	17,745	0.01%
2018/09/07	1	25.70	0.6	25.90	25.90	0.4	18,061	0.00%
2018/09/06	21	25.61	1	25.75	25.90	20	18,201	0.11%
2018/09/05	2	25.78	0	0.00	25.70	2	18,304	0.01%
2018/09/04	0	0.00	2	26.00	26.05	-2	18,536	-0.01%
2018/09/03	2	25.68	1	25.75	25.75	1	18,749	0.01%
2018/08/31	21	25.68	3	25.75	25.80	18	18,988	0.09%
2018/08/30	2	25.80	1	25.80	25.80	1	19,107	0.01%
2018/08/29	0	0.00	2	25.85	25.85	-2	19,301	-0.01%
2018/08/27	1	25.85	0	0.00	25.80	1	19,541	0.01%
2018/08/24	1	25.90	0	0.00	26.00	1	19,728	0.01%
2018/08/23	0	0.00	1	25.95	26.10	-1	20,727	0.00%
2018/08/22	1.1	25.87	1	25.95	25.95	0.1	21,190	0.00%
2018/08/21	2.1	25.75	1	25.75	25.85	1.1	21,207	0.01%
2018/08/20	3.1	25.54	0.1	25.60	25.50	3	21,235	0.01%
2018/08/17	2.1	25.60	0	0.00	25.55	2.1	21,188	0.01%
2018/08/16	13.2	25.34	0	0.00	25.35	13.2	21,212	0.06%
2018/08/15	6	25.72	0	0.00	25.60	6	20,984	0.03%
2018/08/14	1	26.05	0	0.00	26.00	1	20,802	0.00%
2018/08/13	0	0.00	1	26.25	26.15	-1	20,934	0.00%
2018/08/10	237	26.22	0	0.00	26.35	237	20,884	1.13%	大買/鉅額交易
2018/08/09	15	26.06	3	26.13	26.05	12	20,807	0.06%
2018/08/08	7	27.35	1	27.30	27.35	6	20,242	0.03%
2018/08/07	2	27.30	2	27.28	27.30	0	19,791	0.00%
2018/08/06	15.1	27.43	0	0.00	27.30	15.1	19,509	0.08%
2018/08/03	3	27.40	0	0.00	27.35	3	19,296	0.02%
2018/08/01	0	0.00	4	27.39	27.45	-4	18,801	-0.02%
2018/07/31	7	27.22	0	0.00	27.25	7	18,719	0.04%
2018/07/30	6.2	27.22	0	0.00	27.25	6.2	18,311	0.03%
2018/07/27	10	27.25	2	27.20	27.25	8	18,238	0.04%
2018/07/26	2	27.30	5	27.30	27.35	-3	18,172	-0.02%
2018/07/25	2	27.10	2	27.25	27.20	0	18,263	0.00%
2018/07/24	0	0.00	0.3	27.00	27.10	-0.3	18,258	0.00%
2018/07/23	0.1	26.95	0	0.00	26.95	0.1	18,223	0.00%
2018/07/19	1	26.95	0	0.00	26.85	1	18,344	0.01%
2018/07/18	0.1	27.00	0	0.00	27.00	0.1	18,634	0.00%
2018/07/17	0.6	26.95	0	0.00	26.95	0.6	18,668	0.00%
2018/07/16	0.4	26.80	5	27.10	26.80	-4.6	18,590	-0.02%
2018/07/12	1	26.65	0	0.00	26.85	1	18,855	0.01%
2018/07/10	0	0.00	0.1	26.65	26.70	-0.1	18,864	0.00%
2018/07/05	10.1	26.50	0	0.00	26.50	10.1	18,587	0.05%
2018/07/04	0	0.00	1	26.50	26.50	-1	18,733	-0.01%
2018/07/02	0.1	26.50	0	0.00	26.50	0.1	18,808	0.00%
2018/06/29	0	0.00	3	26.85	26.90	-3	18,714	-0.02%
2018/06/28	3	26.33	7	26.47	26.30	-4	18,358	-0.02%
2018/06/27	2	26.65	7	26.70	26.65	-5	18,019	-0.03%
2018/06/26	4	26.65	0	0.00	26.65	4	18,016	0.02%
2018/06/25	2	26.60	0.4	26.60	26.55	1.6	17,988	0.01%
2018/06/22	0.1	26.60	0	0.00	26.60	0.1	17,990	0.00%
2018/06/21	2	26.63	0	0.00	26.60	2	17,745	0.01%
2018/06/19	6	26.42	0	0.00	26.35	6	17,676	0.03%
2018/06/15	10.8	26.57	0	0.00	26.75	10.8	17,378	0.06%
2018/06/14	6	26.61	5	26.70	26.60	1	17,050	0.01%
2018/06/13	50	26.80	0	0.00	26.75	50	16,862	0.30%
2018/06/12	2	26.80	0	0.00	26.75	2	16,992	0.01%
2018/06/11	2	26.80	2	27.00	26.95	0	16,674	0.00%
2018/06/08	0	0.00	2	27.00	27.10	-2	16,438	-0.01%
2018/06/07	0	0.00	50	27.35	27.35	-50	16,439	-0.30%
2018/06/05	0.1	27.20	7	27.33	27.35	-6.9	16,212	-0.04%
2018/06/04	0	0.00	9	26.88	27.10	-9	16,018	-0.06%
2018/06/01	0	0.00	10	26.50	26.70	-10	16,023	-0.06%
2018/05/31	1.1	26.25	0	0.00	26.25	1.1	15,814	0.01%
2018/05/30	55	26.21	0	0.00	26.35	55	14,888	0.37%
2018/05/28	0	0.00	54	27.00	27.15	-54	14,386	-0.38%
2018/05/25	23	26.91	0	0.00	26.85	23	14,436	0.16%
2018/05/22	0.2	26.80	0	0.00	26.80	0.2	14,404	0.00%
2018/05/21	0	0.00	7	27.01	27.00	-7	14,468	-0.05%
2018/05/18	5	26.50	5	26.60	26.70	0	14,358	0.00%
2018/05/17	5	26.60	0	0.00	26.45	5	14,343	0.03%
2018/05/16	0.3	26.30	0	0.00	26.45	0.3	14,222	0.00%
2018/05/14	5	26.55	26	26.51	26.50	-21	14,728	-0.14%
2018/05/11	0	0.00	115	26.35	26.40	-115	14,747	-0.78%	大賣/鉅額交易
2018/05/10	0	0.00	50	26.15	26.10	-50	14,667	-0.34%
2018/05/08	0	0.00	2.1	26.20	26.20	-2.1	14,534	-0.01%
2018/05/07	0	26.00	0	0.00	26.00	0	14,407	0.00%
2018/05/04	0	0.00	2	25.90	25.80	-2	14,377	-0.01%
2018/05/03	0	0.00	0.7	26.10	26.10	-0.7	14,275	0.00%
2018/05/02	0	26.20	10	26.25	26.25	-10	14,358	-0.07%
2018/04/30	1.1	26.20	10	26.25	26.25	-8.9	14,330	-0.06%
2018/04/26	0	0.00	3	25.85	25.95	-3	14,441	-0.02%
2018/04/24	2	25.85	2	25.98	25.90	0	15,016	0.00%
2018/04/23	0.2	25.70	0	0.00	25.80	0.2	14,880	0.00%
2018/04/19	0	0.00	12	25.65	25.75	-12	15,333	-0.08%
2018/04/18	1	25.25	0	0.00	25.20	1	15,220	0.01%
2018/04/17	4	25.35	0	0.00	25.35	4	15,217	0.03%
2018/04/13	0	0.00	105	25.60	25.60	-105	15,612	-0.67%	大賣/鉅額交易
2018/04/11	7	25.49	0	0.00	25.50	7	15,782	0.04%
2018/04/03	0	0.00	1	25.35	25.25	-1	15,734	-0.01%
2018/04/02	0	0.00	1	25.35	25.35	-1	15,708	-0.01%
2018/03/30	2.1	25.24	0	0.00	25.10	2.1	15,729	0.01%
2018/03/29	1	25.05	0	25.05	25.05	1	15,608	0.01%
2018/03/23	10	25.09	5.5	25.20	25.20	4.5	15,063	0.03%
2018/03/22	0.2	25.40	0	0.00	25.40	0.2	15,035	0.00%
2018/03/21	0	0.00	65	25.35	25.35	-65	14,895	-0.44%
2018/03/20	5	25.30	5	25.35	25.35	0	15,086	0.00%
2018/03/19	4	25.33	90	25.35	25.45	-86	15,040	-0.57%
2018/03/16	260	25.40	1	25.50	25.50	259	15,091	1.72%	大買/鉅額交易
2018/03/15	2	25.20	0	0.00	25.10	2	14,898	0.01%
2018/03/14	0	0.00	1.1	25.44	25.30	-1.1	14,896	-0.01%
2018/03/13	0	0.00	261.2	25.60	25.65	-261.2	14,951	-1.75%	大賣/鉅額交易
2018/03/12	1	25.50	43	25.36	25.45	-42	14,878	-0.28%
2018/03/09	1	24.90	0	0.00	24.95	1	14,827	0.01%
2018/03/02	20.1	25.00	0	0.00	24.95	20.1	15,230	0.13%
2018/03/01	260	25.15	0	0.00	25.10	260	15,275	1.70%	大買/鉅額交易
2018/02/27	0	0.00	1	25.00	24.95	-1	15,200	-0.01%
2018/02/23	5.8	24.96	1	24.90	25.00	4.8	15,098	0.03%
2018/02/22	1.2	24.63	0	0.00	24.75	1.2	15,186	0.01%
2018/02/21	0	0.00	3	24.55	24.70	-3	15,238	-0.02%
2018/02/09	43	24.04	1	24.00	23.95	42	14,961	0.28%
2018/02/08	0	0.00	5	24.25	24.10	-5	14,808	-0.03%
2018/02/07	3	24.45	4	24.43	24.10	-1	14,746	-0.01%
2018/02/06	16	24.18	0	0.00	24.00	16	14,471	0.11%
2018/02/05	3	24.98	0	0.00	25.00	3	13,932	0.02%
2018/02/01	1	25.30	0	0.00	25.40	1	13,686	0.01%
2018/01/31	1	25.25	9	25.36	25.30	-8	13,708	-0.06%
2018/01/30	0.1	25.40	2	25.53	25.40	-1.9	13,716	-0.01%
2018/01/29	1.1	25.60	6	25.56	25.70	-4.9	13,726	-0.04%
2018/01/26	1	25.40	0	0.00	25.60	1	13,693	0.01%
2018/01/25	1	25.50	0	0.00	25.60	1	13,758	0.01%
2018/01/23	0	0.00	1.6	25.30	25.40	-1.6	13,653	-0.01%
2018/01/22	1	25.35	19	25.41	25.50	-18	13,529	-0.13%
2018/01/19	65	25.47	5	25.55	25.55	60	13,456	0.45%
2018/01/18	1	25.70	75	25.66	25.80	-74	13,177	-0.56%
2018/01/17	50	25.90	10	25.85	25.85	40	12,768	0.31%
2018/01/16	75	25.89	23	26.02	25.85	52	12,568	0.41%
2018/01/15	1	25.95	29.1	25.89	25.95	-28.1	12,169	-0.23%
2018/01/12	1	25.40	3	25.45	25.35	-2	11,888	-0.02%
2018/01/11	0	0.00	2	25.23	25.40	-2	11,784	-0.02%
2018/01/10	22	25.24	1	25.30	25.35	21	11,800	0.18%
2018/01/09	0	0.00	51.2	25.10	25.00	-51.2	11,545	-0.44%
2018/01/08	55	24.99	8	25.00	25.15	47	11,383	0.41%
2018/01/05	0	0.00	25	24.76	24.90	-25	11,178	-0.22%
2018/01/04	1	24.55	17	24.55	24.60	-16	11,052	-0.14%
2018/01/03	1	24.25	6	24.47	24.50	-5	11,122	-0.04%
2018/01/02	1.1	24.19	62	24.17	24.20	-60.9	10,905	-0.56%