兆豐金 (2886)-元富-嘉義券商分點個股進出

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
40.20
漲跌
▲0.75
漲幅
+1.90%
成交量
15,551張
產業
上市金融類股
3020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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元富-嘉義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
2024/12/03	0.1	39.75	2	39.95	40.20	-1.9	16,411	-0.01%
2024/12/02	0.1	39.91	0	0.00	39.45	0.1	16,335	0.00%
2024/11/29	1	39.55	0	0.00	39.75	1	16,105	0.01%
2024/11/28	2	39.95	0	0.00	39.85	2	16,274	0.01%
2024/11/27	0	39.95	0.4	40.00	40.05	-0.4	16,259	0.00%
2024/11/26	0	39.80	0	0.00	39.95	0	16,226	0.00%
2024/11/25	0.1	40.00	1	40.00	40.15	-0.9	16,118	-0.01%
2024/11/22	0	0.00	0.6	39.64	39.75	-0.6	15,175	0.00%
2024/11/21	0.1	39.80	0	0.00	39.45	0.1	15,145	0.00%
2024/11/20	1.1	39.83	20	39.90	39.95	-18.9	15,061	-0.13%
2024/11/19	2	39.95	6.1	39.88	39.95	-4.1	15,147	-0.03%
2024/11/18	0	0.00	1.1	39.60	39.70	-1.1	15,085	-0.01%
2024/11/15	20	39.35	2	39.28	39.25	18	14,972	0.12%
2024/11/14	0	39.20	1	39.30	39.00	-1	15,087	-0.01%
2024/11/13	0	39.05	0.3	39.00	39.30	-0.2	15,234	0.00%
2024/11/12	7.1	38.95	4	39.09	39.15	3.1	15,390	0.02%
2024/11/11	0.2	39.31	0	0.00	39.20	0.2	15,591	0.00%
2024/11/08	0	0.00	0	39.30	39.10	0	15,844	0.00%
2024/11/07	100	39.29	1.2	39.21	39.10	98.8	16,580	0.60%
2024/11/05	0.1	39.30	180	39.35	39.40	-179.9	18,147	-0.99%	大賣/鉅額交易
2024/11/04	1	38.70	6.3	39.30	39.35	-5.3	18,571	-0.03%
2024/11/01	30.3	38.65	2.3	38.71	38.65	28.1	18,927	0.15%
2024/10/28	0.1	39.05	1	39.20	39.25	-1	19,159	0.00%
2024/10/25	3.1	39.01	0	0.00	38.90	3.1	19,388	0.02%
2024/10/23	6.2	38.94	0	0.00	38.90	6.2	19,861	0.03%
2024/10/22	1.1	39.12	1.8	39.29	39.40	-0.7	19,950	0.00%
2024/10/21	1.3	39.45	1	39.50	39.30	0.3	20,158	0.00%
2024/10/18	0	0.00	1	39.65	39.80	-1	20,383	0.00%
2024/10/17	0	0.00	6	39.33	39.45	-6	20,642	-0.03%
2024/10/16	0	39.15	0	0.00	39.10	0	20,833	0.00%
2024/10/15	0	39.00	0	0.00	39.30	0	20,842	0.00%
2024/10/11	0	39.05	0.8	39.00	38.80	-0.8	20,987	0.00%
2024/10/09	1	38.65	0.1	38.95	38.65	0.9	21,162	0.00%
2024/10/08	150.8	38.83	0	0.00	38.85	150.8	21,293	0.71%	大買/鉅額交易
2024/10/07	0	0.00	1.3	39.05	39.30	-1.3	21,256	-0.01%
2024/10/04	3	39.00	1	39.15	38.95	2	21,298	0.01%
2024/10/01	1.1	39.33	0	0.00	39.45	1.1	21,343	0.01%
2024/09/30	0	0.00	1.6	39.49	39.30	-1.6	21,753	-0.01%
2024/09/27	3.8	39.34	1.4	39.67	39.45	2.4	23,145	0.01%
2024/09/26	0	0.00	0.1	39.85	40.00	-0.1	23,169	0.00%
2024/09/25	0.1	39.95	7.7	39.76	39.85	-7.6	23,164	-0.03%
2024/09/24	0	39.80	20	39.60	39.80	-20	23,085	-0.09%
2024/09/23	1.7	39.54	0	39.65	39.70	1.7	23,351	0.01%
2024/09/20	0.2	39.53	0	0.00	39.35	0.2	23,511	0.00%
2024/09/19	0	0.00	64.1	39.43	39.25	-64.1	23,589	-0.27%
2024/09/18	2	39.40	6.4	39.36	39.40	-4.4	23,874	-0.02%
2024/09/16	0	0.00	8	39.33	39.35	-8	24,192	-0.03%
2024/09/13	1.1	39.14	0	0.00	39.15	1.1	24,321	0.00%
2024/09/12	0.1	39.05	1	39.10	39.00	-0.9	24,516	0.00%
2024/09/11	2	38.95	1	39.05	38.95	1	24,547	0.00%
2024/09/10	0	0.00	5	39.35	39.35	-5	24,452	-0.02%
2024/09/09	0	38.45	5	39.10	39.10	-5	24,216	-0.02%
2024/09/06	1	38.89	2	38.80	38.90	-1	24,125	0.00%
2024/09/05	5	38.40	0.1	38.60	38.55	4.9	24,208	0.02%
2024/09/04	117.7	37.54	10	37.85	38.00	107.7	24,360	0.44%	大買/鉅額交易
2024/09/03	0	0.00	20	39.00	38.95	-20	24,105	-0.08%
2024/09/02	0.2	39.09	0	0.00	39.05	0.2	24,277	0.00%
2024/08/30	7.1	38.80	0	0.00	38.95	7.1	24,447	0.03%
2024/08/29	5.4	39.01	0	0.00	38.90	5.4	24,289	0.02%
2024/08/28	2	39.30	0	0.00	39.30	2	24,437	0.01%
2024/08/27	0	39.50	0	0.00	39.75	0	25,263	0.00%
2024/08/26	0.2	39.47	0	0.00	39.60	0.2	25,635	0.00%
2024/08/23	21	39.00	1.5	39.03	39.05	19.5	25,951	0.08%
2024/08/22	20.3	38.83	0	0.00	39.00	20.3	26,074	0.08%
2024/08/21	5.2	38.61	0	0.00	38.90	5.2	26,341	0.02%
2024/08/20	0.2	38.95	3	38.85	39.00	-2.8	26,135	-0.01%
2024/08/19	13.2	38.93	0	0.00	38.65	13.2	26,069	0.05%
2024/08/16	31.1	38.85	4	38.98	39.00	27.1	25,969	0.10%
2024/08/15	12.4	38.49	9.1	38.70	38.35	3.3	25,694	0.01%
2024/08/14	6.9	39.20	10	39.30	38.90	-3.1	25,482	-0.01%
2024/08/13	16.7	38.61	0	0.00	38.70	16.7	25,234	0.07%
2024/08/12	5	39.10	0	0.00	39.40	5	24,999	0.02%
2024/08/09	2	38.68	2	38.55	38.85	0	24,791	0.00%
2024/08/08	10	37.90	0	0.00	38.10	10	24,070	0.04%
2024/08/07	7.1	41.48	45	41.40	41.55	-37.9	23,053	-0.16%
2024/08/06	1.2	41.26	20	41.43	41.80	-18.9	22,570	-0.08%
2024/08/05	4	40.83	5.7	40.38	40.90	-1.7	22,233	-0.01%
2024/08/02	13	42.53	400	42.20	42.60	-387	21,976	-1.76%	大賣/鉅額交易
2024/08/01	0.1	43.25	1.8	43.24	43.30	-1.7	22,020	-0.01%
2024/07/31	2.3	42.82	0.1	43.00	43.20	2.2	22,205	0.01%
2024/07/30	0.2	42.85	8	42.98	42.75	-7.8	22,026	-0.04%
2024/07/29	5.6	42.84	7.4	43.21	43.30	-1.8	21,975	-0.01%
2024/07/26	0.4	42.57	0	0.00	42.70	0.4	21,776	0.00%
2024/07/23	0	42.60	2	42.68	42.75	-2	21,887	-0.01%
2024/07/22	0.4	42.13	7	41.80	42.45	-6.6	21,819	-0.03%
2024/07/19	4	42.30	1	42.15	42.25	3	21,813	0.01%
2024/07/18	2	42.55	2.2	42.62	42.75	-0.2	22,189	0.00%
2024/07/17	1	42.00	1	41.70	41.90	0	22,019	0.00%
2024/07/16	2.1	41.92	1	42.00	41.85	1.1	22,110	0.01%
2024/07/15	5	42.15	0.3	41.90	41.95	4.8	22,574	0.02%
2024/07/12	21	41.86	5	41.90	42.05	16	22,829	0.07%
2024/07/11	3.5	42.06	0.6	41.92	41.75	2.9	22,779	0.01%
2024/07/10	0	0.00	1	41.80	41.65	-1	22,886	0.00%
2024/07/09	0.3	41.80	0	0.00	41.65	0.3	22,884	0.00%
2024/07/08	0.4	42.09	0	0.00	42.10	0.4	22,794	0.00%
2024/07/05	0	0.00	0.3	42.15	42.10	-0.3	22,732	0.00%
2024/07/04	7	42.09	1	42.24	41.95	6	22,580	0.03%
2024/07/03	1.1	42.65	22	42.31	42.75	-21	22,215	-0.09%
2024/07/02	1	40.84	0	0.00	40.75	1	20,779	0.00%
2024/07/01	0.1	40.45	0	0.00	40.75	0.1	20,721	0.00%
2024/06/28	1	40.40	3	40.45	40.40	-2	20,633	-0.01%
2024/06/27	0	40.10	4	40.00	40.25	-4	20,600	-0.02%
2024/06/26	0	40.25	0	0.00	40.25	0	20,273	0.00%
2024/06/25	0.1	40.45	3.1	40.55	40.65	-3	19,986	-0.01%
2024/06/24	0.1	40.15	2	40.30	40.35	-1.9	19,613	-0.01%
2024/06/21	0.2	39.97	3	40.10	40.00	-2.8	19,395	-0.01%
2024/06/20	0.1	40.03	6	39.80	40.00	-5.9	19,042	-0.03%
2024/06/18	0.1	40.00	2	39.98	40.10	-1.9	19,082	-0.01%
2024/06/17	0.1	39.80	0.1	39.70	39.80	0.1	19,251	0.00%
2024/06/14	0.6	39.55	150	39.58	39.55	-149.4	19,391	-0.77%	大賣/鉅額交易
2024/06/13	0.2	39.50	1	39.55	39.45	-0.9	19,544	0.00%
2024/06/11	5	39.40	1	39.35	39.20	4	19,866	0.02%
2024/06/07	3	39.22	0	39.35	39.35	3	19,909	0.02%
2024/06/06	1.1	39.16	1	39.10	39.30	0.1	19,861	0.00%
2024/06/05	153.6	39.10	1	39.25	39.15	152.6	19,817	0.77%	大買/鉅額交易
2024/06/04	1	39.10	0	0.00	39.15	1	19,962	0.01%
2024/06/03	2.1	39.05	0	0.00	39.30	2.1	19,892	0.01%
2024/05/31	2	39.10	0	0.00	39.05	2	19,805	0.01%
2024/05/30	3	38.90	0	0.00	38.90	3	18,996	0.02%
2024/05/29	12.5	39.32	0	0.00	39.00	12.5	18,643	0.07%
2024/05/28	3	39.82	0	0.00	39.80	3	18,178	0.02%
2024/05/27	1.1	39.91	0	0.00	39.80	1.1	18,285	0.01%
2024/05/24	1	40.10	0	0.00	40.00	1	18,034	0.01%
2024/05/23	1	40.05	0	0.00	40.10	1	18,019	0.01%
2024/05/22	0.1	40.55	0	0.00	40.55	0.1	17,925	0.00%
2024/05/21	0.2	40.70	0	0.00	40.60	0.2	17,914	0.00%
2024/05/20	0.1	40.85	2.1	40.65	40.80	-2	17,919	-0.01%
2024/05/17	1	40.80	0	0.00	40.85	1	17,850	0.01%
2024/05/16	0.1	40.80	1	40.90	40.80	-0.9	17,819	-0.01%
2024/05/15	0.1	40.80	0	0.00	40.85	0.1	17,673	0.00%
2024/05/10	46	40.80	5.1	40.85	40.95	40.9	17,739	0.23%
2024/05/09	0.3	40.70	0	0.00	40.65	0.3	17,745	0.00%
2024/05/08	0	0.00	1	40.95	41.10	-1	17,851	-0.01%
2024/05/07	1	40.95	1.5	41.05	40.95	-0.5	17,770	0.00%
2024/05/06	1.1	41.00	2	40.78	41.15	-0.9	17,490	-0.01%
2024/05/02	5.1	40.20	2	40.10	39.95	3.1	17,077	0.02%
2024/04/30	0	0.00	0.3	40.10	40.00	-0.3	16,897	0.00%
2024/04/29	0	40.00	0	0.00	40.10	0	16,832	0.00%
2024/04/26	0	39.20	0	0.00	39.10	0	16,610	0.00%
2024/04/25	3.5	39.04	1	39.05	39.00	2.5	16,611	0.02%
2024/04/24	11.2	39.57	0	0.00	39.35	11.2	16,453	0.07%
2024/04/23	0	39.95	251.5	39.91	40.00	-251.4	16,372	-1.54%	大賣/鉅額交易
2024/04/22	0.4	39.51	23	39.51	39.50	-22.6	16,309	-0.14%
2024/04/19	4.4	38.60	1	38.65	38.70	3.4	16,021	0.02%
2024/04/18	0	39.10	0	0.00	39.20	0	15,430	0.00%
2024/04/17	4.2	39.09	1	39.15	39.00	3.2	15,116	0.02%
2024/04/16	1.7	39.66	1	39.70	39.10	0.7	14,986	0.00%
2024/04/15	2	39.90	0	0.00	39.80	2	14,717	0.01%
2024/04/12	0	0.00	0.3	40.10	39.95	-0.3	14,705	0.00%
2024/04/11	1.1	40.10	0	0.00	40.15	1.1	14,626	0.01%
2024/04/09	180.2	40.30	1	40.30	40.40	179.2	14,693	1.22%	大買/鉅額交易
2024/04/08	0.2	39.94	0	0.00	40.00	0.2	14,704	0.00%
2024/04/03	5.5	39.81	0	0.00	39.75	5.5	14,680	0.04%
2024/04/02	82	40.50	0	0.00	40.30	82	14,540	0.56%
2024/04/01	0.1	40.55	2	40.65	40.65	-1.9	14,572	-0.01%
2024/03/29	0.2	40.35	0	0.00	40.55	0.2	14,511	0.00%
2024/03/28	4.5	40.24	0	0.00	40.25	4.5	14,565	0.03%
2024/03/27	0.1	40.49	2	40.50	40.50	-1.9	14,727	-0.01%
2024/03/26	0.1	40.38	0	40.36	40.55	0.1	15,005	0.00%
2024/03/25	0.2	39.99	0	0.00	40.00	0.2	15,195	0.00%
2024/03/22	4.1	40.16	1	40.30	40.10	3.1	15,405	0.02%
2024/03/21	0.2	40.40	0.7	40.30	40.60	-0.5	15,569	0.00%
2024/03/20	1.1	40.32	1.1	40.49	40.15	0	15,648	0.00%
2024/03/19	0	40.26	1	40.30	40.20	-1	15,610	-0.01%
2024/03/18	1.1	40.69	9	40.77	40.60	-7.9	15,526	-0.05%
2024/03/15	0.1	40.65	4	40.48	40.90	-3.9	15,449	-0.03%
2024/03/14	0	0.00	4.1	40.77	40.90	-4.1	15,200	-0.03%
2024/03/13	0	0.00	14.5	40.34	40.40	-14.5	15,074	-0.10%
2024/03/12	0	0.00	2.5	39.83	39.95	-2.5	14,927	-0.02%
2024/03/11	3	39.80	2	39.95	39.80	1	14,916	0.01%
2024/03/08	1	39.50	9.3	39.82	39.90	-8.3	14,852	-0.06%
2024/03/07	0	39.30	4	39.40	39.30	-4	14,753	-0.03%
2024/03/06	5.1	39.35	18	39.49	39.40	-12.9	14,805	-0.09%
2024/03/05	0	0.00	5.1	39.11	39.05	-5.1	15,071	-0.03%
2024/03/04	2	38.75	3	38.60	38.80	-1	15,081	-0.01%
2024/03/01	1.1	38.70	0.1	38.70	38.55	1	15,193	0.01%
2024/02/29	0.2	38.65	0	0.00	38.70	0.2	15,352	0.00%
2024/02/27	1.9	38.30	0	0.00	38.20	1.9	15,108	0.01%
2024/02/26	0.2	38.33	0	0.00	38.15	0.2	15,073	0.00%
2024/02/22	0.3	38.50	1	38.50	38.55	-0.8	15,450	0.00%
2024/02/21	11.2	38.32	0.3	38.55	38.35	10.9	15,496	0.07%
2024/02/20	3.3	38.48	1	38.40	38.60	2.3	15,621	0.01%
2024/02/19	0.1	38.30	4	38.25	38.40	-3.9	15,715	-0.02%
2024/02/16	3.1	37.90	1.1	37.90	37.90	2	15,935	0.01%
2024/02/15	1.8	37.84	1	37.85	37.80	0.8	15,919	0.01%
2024/02/05	5.1	37.71	0	0.00	37.60	5.1	15,773	0.03%
2024/02/02	0	37.89	0	0.00	37.90	0	15,618	0.00%
2024/02/01	0.3	37.88	0	0.00	37.90	0.3	15,619	0.00%
2024/01/31	7.1	37.64	2	37.75	37.65	5.1	15,520	0.03%
2024/01/30	0	38.05	0	0.00	37.90	0	15,321	0.00%
2024/01/29	0.2	38.40	13	38.48	38.35	-12.8	15,388	-0.08%
2024/01/26	1.4	38.29	3	38.35	38.35	-1.6	15,517	-0.01%
2024/01/25	3.2	37.90	11.2	37.99	37.80	-7.9	15,589	-0.05%
2024/01/24	1.4	37.94	0	0.00	37.85	1.4	15,625	0.01%
2024/01/23	1	37.95	1	37.95	37.85	0	15,667	0.00%
2024/01/22	0.2	38.17	0	0.00	38.10	0.2	15,724	0.00%
2024/01/19	1.7	37.79	0.5	38.00	37.90	1.2	15,657	0.01%
2024/01/18	0	0.00	4	37.55	37.80	-4	15,700	-0.03%
2024/01/17	9.2	37.70	1.1	38.06	37.30	8.1	15,688	0.05%
2024/01/16	0.1	38.75	0	0.00	38.60	0.1	15,125	0.00%
2024/01/15	1	39.05	0	0.00	38.90	1	15,031	0.01%
2024/01/11	1	39.25	2	39.35	39.20	-1	15,369	-0.01%
2024/01/10	0	0.00	0.1	39.10	39.35	-0.1	15,431	0.00%
2024/01/09	0	39.35	2	39.50	39.45	-2	15,441	-0.01%
2024/01/08	0.2	39.34	0	0.00	39.45	0.2	15,490	0.00%
2024/01/03	2	38.70	0	0.00	38.65	2	16,112	0.01%
2024/01/02	0	39.10	3	39.30	39.30	-3	16,065	-0.02%
2023/12/29	0.2	39.15	0	0.00	39.20	0.2	16,218	0.00%
2023/12/28	0	0.00	1.1	38.89	39.20	-1.1	16,447	-0.01%
2023/12/27	3.1	38.85	2	38.85	39.00	1.1	16,501	0.01%
2023/12/26	0.1	38.80	0	0.00	38.80	0.1	16,510	0.00%
2023/12/25	0.4	38.80	0	0.00	38.80	0.4	16,545	0.00%
2023/12/22	5.3	38.27	0	0.00	38.35	5.3	16,552	0.03%
2023/12/21	3.1	38.35	0	0.00	38.30	3.1	16,414	0.02%
2023/12/20	23.2	38.75	0	0.00	38.75	23.2	16,221	0.14%
2023/12/19	1	38.95	6.1	39.03	39.15	-5.1	15,937	-0.03%
2023/12/18	0.2	39.26	0	0.00	39.05	0.2	15,851	0.00%
2023/12/15	0	0.00	18	39.46	39.35	-18	15,632	-0.12%
2023/12/14	0	0.00	3	39.55	39.55	-3	15,426	-0.02%
2023/12/13	3	38.85	0	0.00	38.90	3	15,271	0.02%
2023/12/12	2	38.90	0	0.00	39.30	2	15,627	0.01%
2023/12/11	12	38.84	0	0.00	38.90	12	15,738	0.08%
2023/12/08	0	39.15	0	0.00	39.25	0	15,673	0.00%
2023/12/07	14.1	39.40	2	39.38	39.00	12.1	15,646	0.08%
2023/12/06	0.1	39.40	14	39.24	39.50	-13.9	15,568	-0.09%
2023/12/05	2	38.75	0	0.00	38.95	2	15,451	0.01%
2023/12/04	1	39.00	0	0.00	39.00	1	15,441	0.01%
2023/12/01	12.1	38.78	16	38.70	38.65	-3.9	15,390	-0.03%
2023/11/29	0.2	39.35	0	39.50	39.15	0.1	14,752	0.00%
2023/11/28	0	39.65	0	39.75	39.65	0	14,596	0.00%
2023/11/27	0.3	39.62	7	40.02	39.50	-6.7	14,793	-0.05%
2023/11/24	1	39.60	4.4	39.61	39.50	-3.4	14,710	-0.02%
2023/11/22	0.2	39.71	0	0.00	39.85	0.2	14,889	0.00%
2023/11/21	0.2	39.54	16.2	39.71	39.85	-16	14,979	-0.11%
2023/11/20	0.2	39.17	0	0.00	39.20	0.2	14,849	0.00%
2023/11/17	0	0.00	5	39.35	39.20	-5	14,847	-0.03%
2023/11/16	0.1	39.00	18.1	39.06	39.20	-18	14,951	-0.12%
2023/11/15	1.1	38.57	1,102.9	38.59	38.90	-1,101.8	14,922	-7.38%	大賣/鉅額交易
2023/11/14	0	0.00	0.1	38.48	38.55	-0.1	14,816	0.00%
2023/11/10	0	0.00	2	38.40	38.40	-2	15,575	-0.01%
2023/11/09	0	0.00	4	38.69	38.60	-4	15,772	-0.03%
2023/11/08	1	38.55	0	0.00	38.60	1	16,081	0.01%
2023/11/07	2	38.38	0	0.00	38.60	2	16,234	0.01%
2023/11/06	1.1	38.60	2	38.60	38.55	-0.9	16,788	-0.01%
2023/11/03	0.7	37.85	7	37.86	38.25	-6.3	17,039	-0.04%
2023/11/02	6	37.73	4	37.71	37.80	2	17,100	0.01%
2023/11/01	2.1	36.60	0	0.00	36.65	2.1	17,099	0.01%
2023/10/31	2.2	36.65	0.1	36.70	36.70	2.2	17,296	0.01%
2023/10/30	8.5	36.62	0	0.00	36.55	8.5	17,622	0.05%
2023/10/27	0.5	36.89	1	36.90	36.95	-0.5	17,666	0.00%
2023/10/26	5.3	36.49	1.2	36.49	36.40	4.1	17,770	0.02%
2023/10/25	5.8	36.94	0	0.00	36.85	5.8	17,731	0.03%
2023/10/24	0.3	37.21	0	0.00	37.25	0.3	17,783	0.00%
2023/10/23	4	37.09	1	37.10	37.10	3	17,845	0.02%
2023/10/20	11.2	37.55	0	0.00	37.50	11.2	17,753	0.06%
2023/10/19	2	38.20	101.3	38.40	38.35	-99.3	17,724	-0.56%	大賣/
2023/10/18	0.1	38.75	0	0.00	38.85	0.1	17,835	0.00%
2023/10/17	0	38.65	0	38.60	38.75	0	18,022	0.00%
2023/10/16	1.2	38.58	19	38.64	38.80	-17.8	18,266	-0.10%
2023/10/13	1	38.45	1	38.50	38.50	0	18,569	0.00%
2023/10/12	4.2	38.69	4	38.86	38.95	0.2	18,639	0.00%
2023/10/11	2	38.45	28	38.39	38.50	-26	18,805	-0.14%
2023/10/06	3.1	37.40	0	0.00	37.50	3.1	18,386	0.02%
2023/10/05	5	36.90	0	0.00	37.50	5	18,464	0.03%
2023/10/04	27	37.02	0	0.00	36.85	27	18,375	0.15%
2023/10/03	0	37.68	12.5	37.79	37.65	-12.5	18,307	-0.07%
2023/10/02	5.2	37.38	0	0.00	37.60	5.2	18,383	0.03%
2023/09/28	3	37.65	2	37.70	37.70	1	18,603	0.01%
2023/09/27	1.1	37.56	0.2	37.65	37.70	0.8	18,683	0.00%
2023/09/26	0.1	37.85	7	37.75	37.85	-6.9	18,699	-0.04%
2023/09/25	4.2	37.78	5	38.00	38.00	-0.8	18,740	0.00%
2023/09/22	1.2	37.54	1	37.75	37.80	0.2	18,886	0.00%
2023/09/21	1,002	37.55	8	37.39	37.40	994	19,132	5.20%	大買/鉅額交易
2023/09/20	2	37.80	0	0.00	37.85	2	19,056	0.01%
2023/09/19	0	37.92	1	37.95	37.80	-1	19,041	-0.01%
2023/09/18	3	37.84	2	37.83	37.85	1	19,458	0.01%
2023/09/15	7.1	37.51	5.1	37.50	37.55	2	19,904	0.01%
2023/09/14	3	37.02	1.4	36.86	37.50	1.6	20,118	0.01%
2023/09/13	0	36.60	0	0.00	36.60	0	20,615	0.00%
2023/09/12	0	36.35	0	0.00	36.55	0	21,369	0.00%
2023/09/11	0	36.15	0	0.00	36.20	0	21,421	0.00%
2023/09/08	0	35.95	0	0.00	36.10	0	21,446	0.00%
2023/09/07	2.1	35.90	1.1	35.90	35.85	1	21,518	0.00%
2023/09/06	10	35.58	1	35.70	35.55	9	21,561	0.04%
2023/09/05	1	36.10	0	0.00	36.00	1	21,536	0.00%
2023/09/04	0.2	36.15	0	0.00	36.20	0.2	21,582	0.00%
2023/09/01	1.1	36.01	0	0.00	36.00	1.1	21,781	0.00%
2023/08/31	3.1	35.99	0	0.00	35.90	3.1	21,912	0.01%
2023/08/30	2	36.50	0	0.00	36.45	2	21,926	0.01%
2023/08/29	0.4	36.59	0	0.00	36.60	0.4	22,085	0.00%
2023/08/28	0.1	36.22	0	0.00	36.20	0.1	22,043	0.00%
2023/08/25	3	35.62	5	35.95	35.65	-2	23,055	-0.01%
2023/08/24	6	35.70	0	0.00	35.85	6	23,169	0.03%
2023/08/23	5	35.40	0	0.00	35.30	5	23,178	0.02%
2023/08/22	7.4	35.16	0	0.00	35.30	7.4	23,393	0.03%
2023/08/21	2	35.55	5	35.75	35.60	-3	23,406	-0.01%
2023/08/18	5	35.80	30	36.10	35.70	-25	23,507	-0.11%
2023/08/17	54.1	35.64	0	0.00	35.65	54.1	23,564	0.23%
2023/08/16	134.1	35.99	0	0.00	35.80	134.1	23,481	0.57%	大買/鉅額交易
2023/08/15	1.1	36.81	0	0.00	36.60	1.1	23,258	0.00%
2023/08/14	154.1	36.85	1	37.20	37.05	153.1	23,301	0.66%	大買/鉅額交易
2023/08/11	8.2	37.76	0	0.00	37.65	8.2	23,226	0.04%
2023/08/10	220.6	38.04	10.1	37.74	38.10	210.6	23,226	0.91%	大買/鉅額交易
2023/08/09	3.5	39.83	0	0.00	39.95	3.5	22,699	0.02%
2023/08/08	2	39.70	3	39.90	39.70	-1	22,368	0.00%
2023/08/07	5.1	39.75	2	39.85	39.95	3.1	22,204	0.01%
2023/08/04	8.3	39.27	3	39.58	39.60	5.3	22,156	0.02%
2023/08/02	23	39.75	1,000	39.51	39.60	-977	22,017	-4.44%	大賣/鉅額交易
2023/08/01	0.1	40.40	7	40.50	40.60	-7	21,645	-0.03%
2023/07/31	2	40.20	0	0.00	40.25	2	21,455	0.01%
2023/07/28	5.1	39.80	1.5	39.90	40.05	3.6	21,395	0.02%
2023/07/27	0.1	39.75	17	40.23	40.10	-16.9	21,291	-0.08%
2023/07/26	0.2	39.50	343	39.52	39.65	-342.8	21,117	-1.62%	大賣/鉅額交易
2023/07/25	1	39.00	0	0.00	39.15	1	21,019	0.00%
2023/07/24	6.1	38.96	0	0.00	39.00	6.1	21,001	0.03%
2023/07/21	0.1	39.30	2.1	39.35	39.35	-1.9	20,838	-0.01%
2023/07/20	0	0.00	9	39.49	39.35	-9	20,622	-0.04%
2023/07/19	16	38.90	0	0.00	38.85	16	20,258	0.08%
2023/07/18	0	39.00	2	38.98	39.30	-2	19,941	-0.01%
2023/07/17	3.2	38.92	1	38.95	38.90	2.2	19,518	0.01%
2023/07/14	0	0.00	4	38.76	38.90	-4	19,445	-0.02%
2023/07/12	1,000.1	38.10	0	0.00	38.20	1,000.1	19,212	5.21%	大買/鉅額交易
2023/07/11	1.1	37.35	0	0.00	37.65	1.1	19,165	0.01%
2023/07/10	11	36.97	2	37.05	36.85	9	19,130	0.05%
2023/07/07	0	37.20	0	0.00	37.30	0	18,927	0.00%
2023/07/06	1.1	37.47	1,000	37.39	37.45	-998.9	18,779	-5.32%	大賣/鉅額交易
2023/07/05	0.5	38.45	0	0.00	38.25	0.5	18,477	0.00%
2023/07/03	0.3	38.25	3	38.30	38.30	-2.7	18,344	-0.01%
2023/06/30	2	38.35	0	0.00	38.20	2	18,353	0.01%
2023/06/29	1	38.55	7.1	38.50	38.55	-6.1	18,106	-0.03%
2023/06/28	0.3	37.85	0	0.00	37.95	0.3	17,841	0.00%
2023/06/27	0.1	37.68	0	0.00	37.55	0.1	17,730	0.00%
2023/06/26	0.1	37.75	5	37.82	37.75	-4.9	17,674	-0.03%
2023/06/21	0.1	37.65	2.2	37.55	37.75	-2	17,161	-0.01%
2023/06/20	1.1	37.11	31.2	37.24	37.45	-30.2	16,697	-0.18%
2023/06/19	4.2	36.86	4	37.00	37.00	0.2	16,116	0.00%
2023/06/16	0.1	37.20	2	37.00	36.80	-1.9	15,447	-0.01%
2023/06/15	4	37.55	3	37.40	37.40	1	14,684	0.01%
2023/06/14	1	37.45	0	0.00	37.50	1	14,689	0.01%
2023/06/13	0	0.00	0	37.90	37.75	0	14,804	0.00%
2023/06/12	1.1	37.65	4.1	37.90	37.65	-2.9	14,842	-0.02%
2023/06/09	1	37.30	10.2	37.40	37.65	-9.2	14,902	-0.06%
2023/06/08	0	0.00	11.1	37.14	37.30	-11.1	14,936	-0.07%
2023/06/07	5.1	37.00	6	36.83	37.00	-0.9	14,963	-0.01%
2023/06/06	0.1	36.55	1	36.90	36.50	-0.9	14,914	-0.01%
2023/06/05	10.3	36.75	7.7	36.73	36.70	2.6	14,944	0.02%
2023/06/02	0.3	36.07	30.2	36.00	36.10	-29.9	14,646	-0.20%
2023/06/01	0.2	35.81	1	35.65	35.85	-0.8	14,499	-0.01%
2023/05/31	8	35.89	0	0.00	35.80	8	14,471	0.06%
2023/05/30	0	36.15	3	36.20	36.20	-3	13,547	-0.02%
2023/05/29	5.6	36.18	0.2	36.10	36.20	5.4	13,613	0.04%
2023/05/26	6.2	35.71	1.7	36.03	36.15	4.5	13,663	0.03%
2023/05/25	1.2	35.46	1	36.20	36.20	0.2	13,443	0.00%
2023/05/24	3	35.68	8	35.68	35.90	-5	13,268	-0.04%
2023/05/23	1,000.1	36.15	10	36.20	36.20	990.1	13,034	7.60%	大買/鉅額交易
2023/05/22	1.2	36.13	40.2	36.07	36.20	-38.9	12,883	-0.30%
2023/05/19	2	35.88	1	36.00	36.00	1	12,639	0.01%
2023/05/18	11	35.87	7	35.75	35.95	4	12,805	0.03%
2023/05/17	0.1	35.60	3	35.62	35.60	-2.9	12,683	-0.02%
2023/05/16	0.1	35.10	6.4	35.06	35.15	-6.3	12,549	-0.05%
2023/05/15	0	0.00	3	34.53	34.50	-3	12,561	-0.02%
2023/05/12	1	34.45	0.2	34.45	34.30	0.8	12,592	0.01%
2023/05/11	0	0.00	0.2	34.85	34.80	-0.2	12,485	0.00%
2023/05/10	0.1	34.80	6.1	34.66	34.80	-6	12,598	-0.05%
2023/05/09	0	0.00	11	34.50	34.50	-11	12,570	-0.09%
2023/05/08	0.1	34.33	0	0.00	34.30	0.1	12,549	0.00%
2023/05/05	0.2	34.25	0	0.00	34.25	0.2	12,587	0.00%
2023/05/04	0	0.00	0.1	34.30	34.30	-0.1	12,849	0.00%
2023/05/03	0.3	34.15	0	0.00	34.15	0.3	12,946	0.00%
2023/05/02	0.1	34.10	0	0.00	34.10	0.1	13,197	0.00%
2023/04/28	0.5	33.97	0.8	33.96	34.05	-0.3	13,735	0.00%
2023/04/27	0.2	33.94	0	0.00	33.85	0.2	13,802	0.00%
2023/04/26	0.4	33.92	20	33.90	34.00	-19.6	13,872	-0.14%
2023/04/25	1	33.95	1	33.85	33.90	0	13,859	0.00%
2023/04/24	0.1	34.05	0	0.00	34.10	0.1	13,867	0.00%
2023/04/21	1.2	34.00	0	0.00	34.05	1.2	13,960	0.01%
2023/04/20	1.1	33.85	0	0.00	33.90	1.1	14,036	0.01%
2023/04/19	2	34.20	0	0.00	34.05	2	14,263	0.01%
2023/04/18	0.1	34.20	11	34.06	34.20	-10.9	14,198	-0.08%
2023/04/17	0.1	33.50	0.1	33.50	33.45	0	14,151	0.00%
2023/04/13	1	33.30	1	33.30	33.30	0	14,120	0.00%
2023/04/11	0.2	33.20	5	33.10	33.15	-4.8	14,175	-0.03%
2023/04/07	5.1	32.71	0	0.00	32.80	5.1	14,130	0.04%
2023/04/06	0	33.10	0	0.00	33.00	0	14,133	0.00%
2023/03/31	0.2	33.00	5	32.90	33.00	-4.8	14,047	-0.03%
2023/03/30	3	32.65	0	0.00	32.70	3	13,920	0.02%
2023/03/29	5.2	32.71	1	32.80	32.80	4.2	13,958	0.03%
2023/03/28	0.6	33.00	0	0.00	32.85	0.6	14,078	0.00%
2023/03/27	1	32.90	1	33.05	33.05	0	14,139	0.00%
2023/03/24	1	32.90	5	32.97	33.10	-4	14,325	-0.03%
2023/03/23	0.4	33.15	24	33.02	33.15	-23.6	14,387	-0.16%
2023/03/22	0.2	32.70	11	32.61	32.70	-10.8	14,542	-0.07%
2023/03/20	1.1	32.01	11	32.00	32.00	-9.9	14,798	-0.07%
2023/03/17	19.1	31.84	0	0.00	31.75	19.1	14,817	0.13%
2023/03/16	3	31.57	0	0.00	31.65	3	14,785	0.02%
2023/03/15	4.1	32.11	0	0.00	32.00	4.1	14,750	0.03%
2023/03/14	0.8	32.32	5	32.10	32.10	-4.2	14,753	-0.03%
2023/03/13	4	32.60	0	0.00	32.55	4	14,625	0.03%
2023/03/10	20.3	32.70	1	32.70	32.65	19.3	14,645	0.13%
2023/03/09	16	33.17	0	0.00	32.95	16	14,749	0.11%
2023/03/08	27.2	33.32	5.1	33.25	33.30	22	15,331	0.14%
2023/03/07	0.5	33.00	0	0.00	33.15	0.5	15,349	0.00%
2023/03/06	5.2	32.81	12	33.03	32.95	-6.8	15,488	-0.04%
2023/03/03	9	32.82	1.2	33.03	32.80	7.8	15,532	0.05%
2023/03/02	13.1	33.06	4	33.35	32.95	9.1	15,707	0.06%
2023/03/01	1.2	32.80	4	33.50	33.70	-2.8	15,720	-0.02%
2023/02/24	5.2	33.34	1	33.25	33.30	4.2	15,527	0.03%
2023/02/23	34	33.79	0.4	33.90	33.65	33.6	15,376	0.22%
2023/02/22	107.3	33.47	4	33.76	33.80	103.3	15,585	0.66%	大買/鉅額交易
2023/02/21	1.2	33.66	0	0.00	33.65	1.2	15,604	0.01%
2023/02/20	0.2	34.05	0.4	33.98	34.05	-0.2	15,875	0.00%
2023/02/17	2.1	33.55	2.2	33.59	33.50	-0.1	16,016	0.00%
2023/02/16	2	33.40	2	33.75	33.40	0	16,297	0.00%
2023/02/14	106	33.50	2	33.50	33.55	104	16,268	0.64%	大買/鉅額交易
2023/02/13	3.1	33.19	7	33.14	33.30	-3.9	16,281	-0.02%
2023/02/10	5	32.50	3.2	32.49	32.60	1.8	16,211	0.01%
2023/02/08	1.1	32.02	0	0.00	32.15	1.1	16,434	0.01%
2023/02/07	100.1	32.25	0	0.00	32.25	100.1	16,442	0.61%
2023/02/06	6	32.32	0	0.00	32.10	6	16,602	0.04%
2023/02/03	2.5	32.50	5	32.51	32.45	-2.5	16,761	-0.01%
2023/02/02	0.3	32.50	2.3	32.56	32.85	-2	16,812	-0.01%
2023/02/01	1.3	32.06	0.9	32.30	32.60	0.4	16,658	0.00%
2023/01/31	2.4	32.15	0.2	32.50	31.95	2.2	16,717	0.01%
2023/01/30	1.1	32.60	6	32.40	32.60	-4.9	16,634	-0.03%
2023/01/17	0.6	32.02	6.2	31.90	32.00	-5.6	16,306	-0.03%
2023/01/16	0	0.00	10.4	31.90	32.00	-10.4	16,381	-0.06%
2023/01/13	0	0.00	0.8	31.70	31.65	-0.8	16,508	0.00%
2023/01/12	3.1	31.44	3.1	31.47	31.45	0	16,953	0.00%
2023/01/10	0.2	31.70	0	0.00	31.75	0.2	17,218	0.00%
2023/01/09	0.1	31.70	14	31.50	31.70	-13.9	17,325	-0.08%
2023/01/06	3	30.87	0.1	31.10	30.95	2.9	17,451	0.02%
2023/01/05	0.4	31.10	0.2	30.90	31.10	0.3	17,784	0.00%
2023/01/04	1.4	30.39	0	0.00	30.40	1.4	17,687	0.01%
2023/01/03	1.2	30.18	3	30.25	30.50	-1.8	17,997	-0.01%
2022/12/29	0.5	30.30	1	30.25	30.25	-0.6	18,080	0.00%
2022/12/28	1	30.50	0	0.00	30.50	1	18,140	0.01%
2022/12/27	0	30.70	0	0.00	30.65	0	18,372	0.00%
2022/12/26	0.2	30.67	0	0.00	30.70	0.2	18,666	0.00%
2022/12/23	1.6	30.55	2	30.45	30.55	-0.4	19,127	0.00%
2022/12/22	1.2	30.76	0	0.00	30.85	1.2	19,547	0.01%
2022/12/21	1	30.45	0	0.00	30.50	1	20,038	0.00%
2022/12/20	3.5	30.46	2	30.30	30.65	1.5	20,406	0.01%
2022/12/19	1.2	30.54	0	0.00	30.65	1.2	20,429	0.01%
2022/12/16	11	30.79	0	0.00	30.80	11	20,388	0.05%
2022/12/14	0.1	31.25	0	0.00	31.20	0.1	20,514	0.00%
2022/12/13	2.6	30.86	0	0.00	30.80	2.6	20,352	0.01%
2022/12/12	0.1	31.10	0	0.00	31.15	0.1	20,133	0.00%
2022/12/09	2	31.10	2	31.05	31.15	0	20,470	0.00%
2022/12/08	1.1	30.71	0	0.00	31.10	1.1	20,527	0.01%
2022/12/07	0.8	31.05	0	0.00	30.95	0.8	20,524	0.00%
2022/12/06	0.7	31.09	0	0.00	30.95	0.7	20,487	0.00%
2022/12/05	2	31.10	0	0.00	31.05	2	20,419	0.01%
2022/12/02	2.6	31.18	0.4	31.40	31.10	2.2	20,398	0.01%
2022/12/01	4.2	31.89	0	0.00	31.55	4.2	20,356	0.02%
2022/11/30	7.1	31.47	1	31.55	32.00	6.1	20,110	0.03%
2022/11/29	4.4	31.34	14	31.36	31.50	-9.6	19,455	-0.05%
2022/11/28	63.6	30.72	0	0.00	30.95	63.6	19,341	0.33%
2022/11/25	0.1	31.51	5	31.35	31.35	-4.9	19,307	-0.03%
2022/11/24	6	31.20	6	31.57	31.65	0	19,324	0.00%
2022/11/23	3	31.08	5	31.20	31.10	-2	19,207	-0.01%
2022/11/22	1.2	30.68	0	0.00	30.90	1.2	19,133	0.01%
2022/11/21	0.1	30.60	0	0.00	30.55	0.1	19,065	0.00%
2022/11/18	18.3	30.49	0	0.00	30.20	18.3	19,009	0.10%
2022/11/17	5.2	30.85	0	0.00	30.85	5.2	18,811	0.03%
2022/11/16	11.5	30.92	0	0.00	30.85	11.5	18,830	0.06%
2022/11/14	2.7	31.18	2	31.23	31.30	0.7	18,526	0.00%
2022/11/11	1.2	30.54	8.1	30.92	30.85	-6.9	18,307	-0.04%
2022/11/10	3.1	30.10	0	0.00	30.00	3.1	18,057	0.02%
2022/11/09	1	30.40	0.1	30.50	30.50	0.9	18,077	0.00%
2022/11/08	1.5	30.25	0	0.00	30.40	1.5	18,099	0.01%
2022/11/07	0.1	30.04	0	0.00	30.20	0.1	18,153	0.00%
2022/11/04	1	29.47	0.1	29.45	29.55	0.9	18,558	0.00%
2022/11/03	0.1	29.31	0	0.00	29.10	0.1	19,100	0.00%
2022/11/02	0.5	29.46	0	0.00	29.35	0.5	19,330	0.00%
2022/11/01	10.1	29.85	1	29.75	29.75	9.1	19,212	0.05%
2022/10/31	0.2	29.95	1	30.25	29.90	-0.8	19,108	0.00%
2022/10/28	1	29.90	0	0.00	29.80	1	19,148	0.01%
2022/10/27	1.3	30.25	0	0.00	29.70	1.3	19,203	0.01%
2022/10/26	0	30.20	0	0.00	30.15	0	19,123	0.00%
2022/10/25	0.6	29.93	0	0.00	29.95	0.6	18,971	0.00%
2022/10/24	1	29.60	2	29.65	29.60	-1	18,984	-0.01%
2022/10/21	1	29.65	0	0.00	29.70	1	18,949	0.01%
2022/10/20	0.3	29.12	1	29.20	29.20	-0.7	18,830	0.00%
2022/10/19	7.1	29.14	2	29.50	29.00	5.1	18,464	0.03%
2022/10/18	0	29.40	0	0.00	29.70	0	18,376	0.00%
2022/10/17	2.1	29.04	1	29.20	29.25	1.1	18,298	0.01%
2022/10/14	10.3	29.60	3	29.62	29.40	7.3	18,135	0.04%
2022/10/13	4.2	29.81	0	0.00	29.75	4.2	17,917	0.02%
2022/10/12	4	30.04	0	0.00	30.25	4	17,555	0.02%
2022/10/11	11.1	30.10	0	0.00	30.05	11.1	17,569	0.06%
2022/10/07	2.1	31.05	0	0.00	31.00	2.1	17,288	0.01%
2022/10/06	1.1	30.94	0	0.00	31.35	1.1	17,249	0.01%
2022/10/05	2	30.95	1	31.00	30.85	1	17,419	0.01%
2022/10/04	1	30.75	0	0.00	30.70	1	17,385	0.01%
2022/10/03	3	30.65	3	30.75	30.65	0	17,214	0.00%
2022/09/30	3.1	31.30	1	31.15	31.15	2.1	16,923	0.01%
2022/09/29	26	31.50	1	31.50	31.80	25	16,572	0.15%
2022/09/28	15.3	31.77	1	32.00	31.95	14.3	16,247	0.09%
2022/09/27	11.2	32.68	0	0.00	32.45	11.2	15,819	0.07%
2022/09/26	0.3	33.56	0.3	33.55	33.35	0	15,591	0.00%
2022/09/23	0.9	34.00	0	0.00	33.90	0.9	15,564	0.01%
2022/09/22	2.1	33.76	0	0.00	33.65	2.1	15,719	0.01%
2022/09/21	5.1	34.35	6	34.30	34.25	-0.9	15,675	-0.01%
2022/09/20	0.7	34.70	0	0.00	34.45	0.7	15,555	0.00%
2022/09/19	1.1	34.75	15	34.65	34.45	-13.9	15,640	-0.09%
2022/09/16	4	34.50	0.3	34.49	34.50	3.8	15,802	0.02%
2022/09/15	2	34.53	0	0.00	34.55	2	15,945	0.01%
2022/09/14	0.2	34.91	0	0.00	34.75	0.2	16,493	0.00%
2022/09/13	12	35.08	2	35.15	35.05	10	17,128	0.06%
2022/09/12	0.1	35.65	20	35.40	35.55	-19.9	17,740	-0.11%
2022/09/08	1	34.86	0	0.00	35.00	1	18,634	0.01%
2022/09/07	1.2	34.96	0	0.00	34.95	1.2	18,810	0.01%
2022/09/06	1	35.35	6	35.28	35.35	-5	19,000	-0.03%
2022/09/05	2.1	34.98	2	35.25	35.30	0.1	19,127	0.00%
2022/09/02	10.1	35.03	0	0.00	35.00	10.1	19,485	0.05%
2022/09/01	15	35.26	0	0.00	35.15	15	19,537	0.08%
2022/08/31	0	35.90	0	0.00	35.90	0	19,580	0.00%
2022/08/30	0	35.55	0	0.00	35.45	0	19,466	0.00%
2022/08/29	2.5	35.21	0	0.00	35.50	2.5	19,511	0.01%
2022/08/26	1.3	35.93	3	35.80	35.85	-1.7	19,708	-0.01%
2022/08/25	0.2	35.65	3	35.55	35.55	-2.8	19,814	-0.01%
2022/08/24	6	35.21	5	35.10	35.10	1	19,915	0.01%
2022/08/23	7.2	35.39	9	35.54	35.20	-1.8	20,507	-0.01%
2022/08/22	7.6	35.64	0	0.00	35.80	7.6	20,648	0.04%
2022/08/19	1	35.65	1	35.80	35.80	0	20,714	0.00%
2022/08/18	0	35.95	5	35.89	36.05	-5	20,785	-0.02%
2022/08/17	8.3	35.65	8	35.75	35.75	0.3	20,909	0.00%
2022/08/16	0	0.00	1	35.85	35.80	-1	20,895	0.00%
2022/08/15	1.4	35.65	2	35.60	35.60	-0.6	21,009	0.00%
2022/08/12	3.1	35.75	0	0.00	35.70	3.1	21,088	0.01%
2022/08/11	11	35.70	17	35.85	35.80	-6	21,153	-0.03%
2022/08/10	33.1	37.12	0	0.00	37.20	33.1	20,871	0.16%
2022/08/09	0	0.00	34	36.51	36.90	-34	20,432	-0.17%
2022/08/08	3	35.92	0	0.00	36.00	3	20,328	0.01%
2022/08/05	5	35.98	0	0.00	35.85	5	20,596	0.02%
2022/08/04	3	35.72	1	35.80	35.65	2	20,844	0.01%
2022/08/03	2.1	35.51	0	0.00	35.60	2.1	20,975	0.01%
2022/08/02	18	35.34	0.5	35.30	35.70	17.5	21,221	0.08%
2022/08/01	2.1	35.48	0	0.00	35.55	2.1	21,482	0.01%
2022/07/29	2	35.35	0.6	35.85	35.40	1.4	21,867	0.01%
2022/07/28	22.2	35.67	0	0.00	35.60	22.2	22,055	0.10%
2022/07/27	0	35.25	4	35.10	35.15	-4	22,041	-0.02%
2022/07/26	0	34.75	2	34.55	34.60	-2	22,016	-0.01%
2022/07/25	11.1	34.42	0	0.00	34.45	11.1	22,072	0.05%
2022/07/22	1	34.60	4	34.71	34.90	-3	22,258	-0.01%
2022/07/21	4.1	34.11	0	0.00	34.45	4.1	22,434	0.02%
2022/07/20	3.2	34.46	5	34.53	34.15	-1.8	22,622	-0.01%
2022/07/19	0.1	34.33	0	0.00	34.15	0.1	22,813	0.00%
2022/07/18	6.5	33.94	5	34.20	34.15	1.5	23,120	0.01%
2022/07/15	1	34.05	1	34.05	33.90	0	23,350	0.00%
2022/07/14	1	34.60	0	0.00	34.55	1	23,643	0.00%
2022/07/13	4.2	34.61	4	34.98	34.85	0.2	23,883	0.00%
2022/07/12	1	33.50	74	33.48	33.45	-73	24,119	-0.30%
2022/07/11	4.1	34.66	10	34.30	34.30	-5.9	24,310	-0.02%
2022/07/08	4	35.21	0	0.00	35.05	4	24,688	0.02%
2022/07/07	12	35.11	2	35.15	35.15	10	24,896	0.04%
2022/07/06	1	35.40	0	0.00	35.20	1	24,949	0.00%
2022/07/05	70	35.83	0	0.00	35.55	70	25,090	0.28%
2022/07/01	0.1	35.35	0	0.00	35.25	0.1	25,807	0.00%
2022/06/29	1	35.95	0	0.00	35.70	1	26,007	0.00%
2022/06/28	0.1	36.45	1	36.35	36.35	-0.9	26,076	0.00%
2022/06/27	15.1	36.45	1	36.45	36.20	14.1	26,224	0.05%
2022/06/24	1.1	35.97	12	36.25	36.15	-11	26,116	-0.04%
2022/06/23	21	35.54	5.2	36.10	35.35	15.8	26,141	0.06%
2022/06/22	11.1	35.77	12	35.63	35.40	-1	25,980	0.00%
2022/06/21	24	35.33	24.5	35.56	35.60	-0.5	25,464	0.00%
2022/06/20	1.9	35.66	10.6	35.10	34.60	-8.7	25,138	-0.03%
2022/06/17	15	35.51	0.1	35.85	35.30	14.9	24,571	0.06%
2022/06/16	0	0.00	1	36.80	36.15	-1	23,715	0.00%
2022/06/15	6	36.20	2	36.35	36.20	4	23,985	0.02%
2022/06/14	2.4	36.67	11.1	36.35	36.90	-8.7	24,039	-0.04%
2022/06/13	7.1	36.07	1	36.25	36.50	6.1	24,410	0.02%
2022/06/10	2.1	36.78	2	37.05	37.10	0.1	24,131	0.00%
2022/06/09	4	37.19	7	37.15	37.15	-3	24,116	-0.01%
2022/06/08	5.4	37.68	1	37.70	37.70	4.4	23,909	0.02%
2022/06/07	11.1	37.59	0	0.00	37.70	11.1	24,006	0.05%
2022/06/06	17	37.70	13	37.73	37.80	4	23,969	0.02%
2022/06/02	7	37.89	0	0.00	37.90	7	24,002	0.03%
2022/06/01	2.2	38.38	0	0.00	38.20	2.2	24,290	0.01%
2022/05/31	4.5	37.96	4	38.75	38.75	0.5	24,270	0.00%
2022/05/30	2.1	37.87	4	38.33	38.45	-1.9	23,672	-0.01%
2022/05/27	11.1	37.59	11	37.91	37.95	0.1	23,513	0.00%
2022/05/26	9	37.44	8	37.30	37.30	1	23,592	0.00%
2022/05/25	7.1	37.21	1	37.59	37.60	6.1	23,940	0.03%
2022/05/24	3.1	37.35	7	37.51	37.20	-3.9	24,068	-0.02%
2022/05/23	21	37.01	20.2	37.16	37.20	0.8	24,135	0.00%
2022/05/20	17	36.75	0	0.00	37.10	17	24,334	0.07%
2022/05/19	8.1	36.68	0	0.00	36.60	8.1	24,357	0.03%
2022/05/18	2	37.20	0	0.00	37.50	2	24,200	0.01%
2022/05/17	1	36.60	0	0.00	36.45	1	24,032	0.00%
2022/05/16	1.1	36.38	2.1	36.69	36.90	-1	23,972	0.00%
2022/05/13	1	36.95	1	36.90	36.95	0	23,752	0.00%
2022/05/12	6.1	37.19	20	37.79	37.00	-13.9	23,630	-0.06%
2022/05/11	11.3	38.26	2	38.20	38.35	9.3	23,358	0.04%
2022/05/10	23	37.94	14	38.01	38.20	9	23,272	0.04%
2022/05/09	9.4	38.41	13.8	38.21	38.00	-4.5	23,158	-0.02%
2022/05/06	3.1	38.75	5	39.15	39.35	-1.9	23,304	-0.01%
2022/05/05	17.1	40.41	22.5	40.27	39.85	-5.4	23,268	-0.02%
2022/05/04	21	40.90	10	40.90	40.85	11	22,935	0.05%
2022/05/03	2	40.90	1	40.85	40.85	1	23,115	0.00%
2022/04/29	0	0.00	23	41.09	41.60	-23	23,151	-0.10%
2022/04/28	10.2	41.54	10	40.90	41.00	0.2	23,189	0.00%
2022/04/27	2	41.75	6.2	41.73	41.60	-4.2	22,990	-0.02%
2022/04/26	11.3	41.47	11	41.95	41.95	0.3	22,892	0.00%
2022/04/25	27.1	41.41	10	41.25	41.55	17.1	22,814	0.07%
2022/04/22	1.2	41.11	1.7	41.49	41.55	-0.4	22,680	0.00%
2022/04/21	2	40.88	3	41.15	41.00	-1	22,660	0.00%
2022/04/20	0.2	41.30	10	41.50	41.75	-9.8	22,756	-0.04%
2022/04/19	1.3	41.80	0.1	41.75	41.50	1.3	22,593	0.01%
2022/04/18	16.1	41.80	15.4	41.54	41.90	0.7	22,623	0.00%
2022/04/15	0	0.00	26.8	43.17	42.85	-26.8	22,231	-0.12%
2022/04/14	25.4	43.62	31.2	43.26	43.10	-5.8	22,188	-0.03%
2022/04/13	0	44.85	0	0.00	44.95	0	21,917	0.00%
2022/04/12	2	44.47	10	44.50	44.45	-8	21,815	-0.04%
2022/04/11	5.2	44.74	1	44.50	44.65	4.2	21,804	0.02%
2022/04/08	4.3	44.18	3	44.35	44.35	1.3	21,693	0.01%
2022/04/07	3.5	44.78	9.1	44.68	44.10	-5.6	21,521	-0.03%
2022/04/06	17.7	43.34	3	43.30	44.05	14.7	20,847	0.07%
2022/04/01	5	42.77	21	42.99	43.10	-16	20,525	-0.08%
2022/03/31	0	0.00	20.2	42.67	42.90	-20.2	20,361	-0.10%
2022/03/30	0.4	42.25	1	42.35	42.25	-0.6	20,140	0.00%
2022/03/29	0	42.05	0	0.00	42.00	0	20,062	0.00%
2022/03/28	1.5	41.97	3	42.08	42.40	-1.5	20,106	-0.01%
2022/03/25	5.8	41.79	0.5	41.95	42.20	5.3	20,005	0.03%
2022/03/24	3.1	42.45	2	42.25	42.25	1.1	19,863	0.01%
2022/03/23	5.2	42.20	6	42.06	42.35	-0.8	20,104	0.00%
2022/03/22	12.2	40.90	30	40.91	41.15	-17.8	19,934	-0.09%
2022/03/21	5.2	40.55	1.1	40.59	40.60	4	19,757	0.02%
2022/03/18	5	40.35	8	40.26	40.45	-3	19,688	-0.02%
2022/03/17	10.3	40.00	14	39.96	40.05	-3.7	19,291	-0.02%
2022/03/16	5.1	38.66	13.9	38.91	39.50	-8.8	19,042	-0.05%
2022/03/15	0.1	38.60	0	0.00	38.60	0.1	18,592	0.00%
2022/03/14	0.1	38.50	24.9	38.36	38.50	-24.8	18,718	-0.13%
2022/03/11	1	37.95	0	0.00	37.95	1	18,809	0.01%
2022/03/10	5.4	37.56	1	38.05	38.25	4.4	18,971	0.02%
2022/03/09	3	37.48	0	0.00	37.40	3	18,913	0.02%
2022/03/08	10.3	37.60	0	37.45	37.35	10.3	18,855	0.05%
2022/03/07	8.2	37.32	0	0.00	37.65	8.2	18,541	0.04%
2022/03/04	4	37.75	0	0.00	38.00	4	18,838	0.02%
2022/03/03	2	38.03	0	0.00	38.10	2	18,849	0.01%
2022/03/02	4	37.93	11	37.91	38.10	-7	19,001	-0.04%
2022/03/01	1.5	38.10	24	38.15	38.20	-22.5	18,897	-0.12%
2022/02/25	11.3	37.37	3	37.35	37.60	8.3	18,700	0.04%
2022/02/24	9.6	37.61	1	37.60	37.70	8.6	18,282	0.05%
2022/02/23	5.3	38.00	5	37.70	38.05	0.3	18,069	0.00%
2022/02/22	7.8	37.46	2	37.48	37.60	5.8	17,974	0.03%
2022/02/21	2.4	37.74	0	0.00	38.00	2.4	17,683	0.01%
2022/02/18	3.2	38.06	0	0.00	38.10	3.2	17,511	0.02%
2022/02/17	2.2	38.17	10.1	38.30	38.40	-7.9	17,574	-0.04%
2022/02/16	1	38.25	0	0.00	38.20	1	17,532	0.01%
2022/02/15	4	38.15	0.6	38.35	38.10	3.4	17,393	0.02%
2022/02/14	5.7	38.18	5	38.28	38.45	0.7	17,356	0.00%
2022/02/11	2.1	38.47	3	38.75	38.80	-0.9	17,366	-0.01%
2022/02/10	7.2	38.38	2	38.23	38.70	5.2	17,302	0.03%
2022/02/09	6	38.76	4	38.83	38.80	2	17,119	0.01%
2022/02/08	5.4	38.73	3	38.90	38.95	2.4	16,979	0.01%
2022/02/07	3.2	37.33	10	37.43	38.00	-6.8	16,457	-0.04%
2022/01/26	1	36.90	10	36.98	36.95	-9	16,120	-0.06%
2022/01/25	1.3	36.55	10	36.60	36.90	-8.7	16,116	-0.05%
2022/01/24	0.5	36.87	3	36.60	36.90	-2.5	15,849	-0.02%
2022/01/21	3.1	36.57	6.4	36.47	36.85	-3.3	15,865	-0.02%
2022/01/20	1.1	36.83	11	36.99	36.95	-9.9	15,661	-0.06%
2022/01/19	13	36.84	1	36.90	37.00	12	15,589	0.08%
2022/01/18	0.6	37.26	0	0.00	37.25	0.6	15,666	0.00%
2022/01/17	112.1	36.95	3	36.98	37.05	109.1	15,532	0.70%	大買/鉅額交易
2022/01/14	11.5	37.61	11	37.52	37.45	0.5	15,445	0.00%
2022/01/13	8.1	37.32	13.9	37.40	37.85	-5.8	15,365	-0.04%
2022/01/12	7.3	36.93	0	0.00	37.00	7.3	14,982	0.05%
2022/01/11	3.2	36.24	4	36.19	37.00	-0.8	14,812	-0.01%
2022/01/10	3.2	35.95	2	36.15	36.15	1.2	14,715	0.01%
2022/01/07	2	36.03	3.3	36.18	36.20	-1.3	14,676	-0.01%
2022/01/06	1.1	35.68	3.3	35.82	36.00	-2.2	14,480	-0.02%
2022/01/05	1.1	35.46	4	35.40	35.55	-2.9	14,401	-0.02%
2022/01/04	0	0.00	3.4	35.49	35.55	-3.4	14,513	-0.02%
2022/01/03	9.5	35.46	0	0.00	35.35	9.5	14,429	0.07%
2021/12/30	10	35.65	1	35.55	35.55	9	14,371	0.06%
2021/12/29	1	35.55	1	35.65	35.60	0	14,475	0.00%
2021/12/28	3.2	35.46	0	0.00	35.60	3.2	14,534	0.02%
2021/12/27	1.4	35.41	0	0.00	35.60	1.4	14,543	0.01%
2021/12/24	0.5	35.50	1.4	35.43	35.50	-0.9	14,759	-0.01%
2021/12/23	3	35.52	0	0.00	35.50	3	14,804	0.02%
2021/12/22	0.5	35.73	5	35.70	35.65	-4.5	14,903	-0.03%
2021/12/21	0	0.00	2	35.85	35.75	-2	14,792	-0.01%
2021/12/20	0.3	36.00	0	0.00	36.00	0.3	14,718	0.00%
2021/12/17	0.1	35.90	0	0.00	35.90	0.1	14,516	0.00%
2021/12/16	5.3	35.36	2	35.33	35.60	3.3	14,226	0.02%
2021/12/15	5	35.20	0	0.00	35.20	5	14,286	0.03%
2021/12/14	2.4	35.27	0	0.00	35.40	2.4	14,568	0.02%
2021/12/13	2.1	35.48	2	35.50	35.50	0.1	14,534	0.00%
2021/12/10	0.4	35.50	13	35.60	35.65	-12.6	14,470	-0.09%
2021/12/08	9	35.17	1.4	35.19	35.20	7.6	14,402	0.05%
2021/12/07	0.1	34.50	3	34.78	35.10	-2.9	14,249	-0.02%
2021/12/06	1.3	34.52	0	0.00	34.60	1.3	14,035	0.01%
2021/12/02	0.2	34.24	0	0.00	34.25	0.2	13,859	0.00%
2021/11/30	1.5	33.82	0	0.00	34.20	1.5	14,025	0.01%
2021/11/29	0.2	33.95	0	0.00	33.90	0.2	13,373	0.00%
2021/11/26	4.6	33.96	0	0.00	33.90	4.6	13,316	0.03%
2021/11/25	1.3	34.19	0	0.00	34.50	1.3	13,369	0.01%
2021/11/24	0.4	34.40	0	34.25	34.35	0.4	13,445	0.00%
2021/11/23	0.1	34.20	0	0.00	34.10	0.1	13,526	0.00%
2021/11/19	1	34.40	1	34.50	34.65	0	13,484	0.00%
2021/11/18	1	34.60	4	34.48	34.70	-3	13,414	-0.02%
2021/11/17	6.1	34.18	0	0.00	34.20	6.1	13,571	0.04%
2021/11/16	0.2	34.20	13.5	34.12	34.20	-13.3	13,654	-0.10%
2021/11/15	1.1	33.91	1	33.90	33.95	0.1	13,736	0.00%
2021/11/12	2.4	33.82	1	33.75	33.90	1.4	13,847	0.01%
2021/11/10	0.3	34.00	0	0.00	34.00	0.3	14,362	0.00%
2021/11/09	1	33.50	10	33.70	33.70	-9	14,379	-0.06%
2021/11/08	0.1	33.65	0	0.00	33.60	0.1	15,869	0.00%
2021/11/05	4.2	33.50	1	33.50	33.70	3.2	16,463	0.02%
2021/11/04	0.1	33.40	3	33.35	33.45	-2.9	16,617	-0.02%
2021/11/03	0.2	33.40	0	0.00	33.40	0.2	16,839	0.00%
2021/11/02	0.3	33.35	0	0.00	33.30	0.3	17,037	0.00%
2021/10/28	0.4	33.35	0	0.00	33.40	0.4	17,210	0.00%
2021/10/27	0	33.40	1	33.45	33.35	-1	17,331	-0.01%
2021/10/26	0	33.45	17	33.32	33.45	-17	17,520	-0.10%
2021/10/25	0.3	33.10	1	33.05	33.10	-0.7	17,345	0.00%
2021/10/22	0.2	33.05	1.8	33.06	33.05	-1.5	17,462	-0.01%
2021/10/21	0.5	32.95	13	32.95	32.95	-12.5	17,366	-0.07%
2021/10/20	0.3	32.89	0	0.00	32.90	0.3	17,206	0.00%
2021/10/18	5.1	32.59	6	32.57	32.95	-0.9	17,240	-0.01%
2021/10/15	2	32.35	3	32.35	32.50	-1	17,178	-0.01%
2021/10/14	11	32.45	0	0.00	32.30	11	17,136	0.06%
2021/10/13	1.1	32.36	0	0.00	32.50	1.1	17,222	0.01%
2021/10/12	4.5	32.22	7	32.21	32.45	-2.5	17,261	-0.01%
2021/10/08	4	32.21	0	0.00	32.25	4	17,140	0.02%
2021/10/07	0.4	32.45	4.8	32.38	32.40	-4.4	17,250	-0.03%
2021/10/06	1.2	32.03	0	0.00	32.25	1.2	17,271	0.01%
2021/10/05	7	31.99	0	0.00	32.05	7	17,257	0.04%
2021/10/04	0.1	32.15	5.3	32.06	32.10	-5.2	17,264	-0.03%
2021/10/01	4.2	31.92	0	0.00	32.05	4.2	17,277	0.02%
2021/09/29	3.1	32.02	9.2	32.12	32.05	-6.1	17,088	-0.04%
2021/09/28	0.2	32.45	0	0.00	32.40	0.2	16,926	0.00%
2021/09/27	2.2	32.41	0	0.00	32.35	2.2	16,971	0.01%
2021/09/24	0	32.50	0	0.00	32.40	0	17,017	0.00%
2021/09/23	0.2	32.45	1	32.30	32.40	-0.8	17,042	0.00%
2021/09/22	5	31.96	18	32.08	32.10	-13	17,109	-0.08%
2021/09/17	1	32.15	0	0.00	32.15	1	16,856	0.01%
2021/09/16	1	32.25	0	0.00	32.35	1	16,641	0.01%
2021/09/15	3	32.37	0	0.00	32.35	3	16,725	0.02%
2021/09/14	0.4	32.55	3	32.48	32.50	-2.6	16,823	-0.02%
2021/09/13	2.1	32.21	0	0.00	32.30	2.1	16,868	0.01%
2021/09/10	1.2	32.29	0	0.00	32.45	1.2	17,008	0.01%
2021/09/09	0	0.00	2	32.30	32.30	-2	17,295	-0.01%
2021/09/08	1	32.30	0	0.00	32.50	1	17,339	0.01%
2021/09/07	0.2	32.52	0	0.00	32.45	0.2	17,478	0.00%
2021/09/06	3	32.48	0	0.00	32.50	3	17,514	0.02%
2021/09/03	1.2	32.20	4	32.50	32.55	-2.8	17,499	-0.02%
2021/09/02	4.1	32.18	0	0.00	32.10	4.1	17,474	0.02%
2021/09/01	0.1	32.62	1	32.45	32.55	-0.9	17,573	-0.01%
2021/08/31	2.1	32.25	0	0.00	32.80	2.1	17,556	0.01%
2021/08/30	2.2	32.09	1	32.20	32.45	1.2	17,459	0.01%
2021/08/27	0.6	32.00	7	31.88	32.00	-6.4	17,403	-0.04%
2021/08/26	3.1	31.33	2	31.30	31.45	1.1	17,412	0.01%
2021/08/25	7.3	31.36	2	31.35	31.45	5.3	17,546	0.03%
2021/08/23	11.1	31.28	0	0.00	31.05	11.1	17,640	0.06%
2021/08/20	0	0.00	1	31.35	31.45	-1	17,588	-0.01%
2021/08/19	3.1	31.27	0	0.00	31.30	3.1	18,782	0.02%
2021/08/18	1.1	31.37	1	31.35	31.45	0.1	18,614	0.00%
2021/08/17	2.5	31.15	0	0.00	31.45	2.5	18,568	0.01%
2021/08/16	14.1	30.90	2	31.00	31.05	12.1	18,418	0.07%
2021/08/13	2.4	30.96	2	31.13	31.05	0.4	18,336	0.00%
2021/08/12	55.3	30.80	0	0.00	30.70	55.3	18,211	0.30%
2021/08/11	14	33.09	11	33.05	33.05	3	16,812	0.02%
2021/08/10	5.1	33.20	10	33.00	33.05	-4.9	16,424	-0.03%
2021/08/09	15.1	33.15	1	33.20	33.20	14.1	16,576	0.08%
2021/08/06	2	33.20	0	0.00	33.20	2	16,638	0.01%
2021/08/05	7.1	33.08	0	0.00	33.15	7.1	16,933	0.04%
2021/08/04	0	33.15	0	0.00	33.15	0	17,814	0.00%
2021/08/03	0.1	33.10	50	32.95	33.10	-49.9	18,045	-0.28%
2021/08/02	1.2	33.01	0	0.00	33.00	1.2	18,285	0.01%
2021/07/30	0.4	33.05	2	33.00	33.10	-1.6	18,291	-0.01%
2021/07/29	2	33.05	12	33.02	33.10	-10	18,240	-0.05%
2021/07/28	0.1	33.05	19	32.95	33.00	-18.9	18,372	-0.10%
2021/07/27	0.5	33.05	0.8	32.95	33.05	-0.3	18,538	0.00%
2021/07/26	0.2	33.10	4	33.05	33.00	-3.8	18,744	-0.02%
2021/07/23	24	33.02	2	33.10	33.10	22	18,947	0.12%
2021/07/22	0	0.00	9	33.05	33.05	-9	19,057	-0.05%
2021/07/21	15	32.80	0	0.00	32.90	15	19,085	0.08%
2021/07/20	50	32.95	0	0.00	32.80	50	19,171	0.26%
2021/07/19	10.1	32.80	0	0.00	33.10	10.1	19,220	0.05%
2021/07/16	0.2	33.00	10.7	32.95	33.00	-10.6	19,269	-0.05%
2021/07/15	1.2	32.83	1.5	33.00	32.85	-0.2	19,247	0.00%
2021/07/14	0	0.00	2	32.80	32.95	-2	19,311	-0.01%
2021/07/13	1.1	32.86	12	32.86	32.95	-10.9	19,513	-0.06%
2021/07/12	4.4	32.85	0	0.00	32.80	4.4	19,630	0.02%
2021/07/09	40	32.60	0	0.00	32.90	40	19,566	0.20%
2021/07/08	0.2	32.80	0	0.00	32.80	0.2	19,595	0.00%
2021/07/07	5	32.60	0	0.00	32.80	5	19,619	0.03%
2021/07/06	0.2	32.85	0	0.00	32.85	0.2	19,628	0.00%
2021/07/05	5.3	32.61	2	32.65	32.75	3.3	19,692	0.02%
2021/07/02	0.1	32.60	0	0.00	32.55	0.1	19,697	0.00%
2021/07/01	3	32.60	3	32.60	32.65	0	19,794	0.00%
2021/06/30	0.4	32.85	0.1	32.80	32.85	0.3	19,828	0.00%
2021/06/29	0	32.65	0	0.00	32.55	0	19,923	0.00%
2021/06/28	0	32.90	0	32.85	32.75	0	19,955	0.00%
2021/06/25	5.4	32.85	1	32.95	32.90	4.4	20,020	0.02%
2021/06/24	10	32.70	0	0.00	32.60	10	20,068	0.05%
2021/06/23	0	0.00	40.2	32.57	32.75	-40.2	20,104	-0.20%
2021/06/22	1	32.50	0	0.00	32.50	1	20,037	0.00%
2021/06/21	1.1	32.56	5	32.70	32.50	-3.9	20,002	-0.02%
2021/06/18	1	32.70	5	32.80	32.75	-4	19,936	-0.02%
2021/06/17	0.1	32.95	0	0.00	32.90	0.1	19,727	0.00%
2021/06/16	10.4	32.71	0	32.85	33.00	10.4	20,206	0.05%
2021/06/15	0	0.00	0	32.90	32.75	0	20,264	0.00%
2021/06/11	0	0.00	3	32.90	32.90	-3	20,597	-0.01%
2021/06/10	0.1	33.10	2	33.05	33.10	-1.9	20,815	-0.01%
2021/06/09	11	32.80	12.4	32.94	32.95	-1.4	20,929	-0.01%
2021/06/08	3	33.00	1	33.05	33.10	2	20,863	0.01%
2021/06/07	0.3	33.10	1	33.05	33.10	-0.7	21,359	0.00%
2021/06/04	1	32.95	0	0.00	33.00	1	21,510	0.00%
2021/06/03	2	32.98	0	0.00	33.00	2	22,265	0.01%
2021/06/02	2.1	32.98	10	33.05	33.15	-7.9	22,516	-0.04%
2021/06/01	0	33.00	0	0.00	33.00	0	22,540	0.00%
2021/05/31	0.4	33.10	36	33.05	33.10	-35.6	22,750	-0.16%
2021/05/28	5	33.05	1	33.05	33.10	4	22,825	0.02%
2021/05/27	0	33.00	6.7	32.93	33.20	-6.7	22,860	-0.03%
2021/05/26	3.2	32.75	1	32.80	32.75	2.2	22,117	0.01%
2021/05/25	0.4	32.70	7	32.79	32.70	-6.6	22,351	-0.03%
2021/05/24	0	0.00	9	32.51	32.60	-9	22,629	-0.04%
2021/05/21	0	0.00	14	32.44	32.50	-14	22,754	-0.06%
2021/05/20	0	0.00	2	32.10	32.10	-2	22,754	-0.01%
2021/05/19	0.2	32.10	0	0.00	32.10	0.2	22,779	0.00%
2021/05/18	15.1	31.54	10	31.90	32.00	5.1	22,779	0.02%
2021/05/17	1.4	30.89	16	31.04	31.10	-14.6	23,242	-0.06%
2021/05/14	7.3	31.61	26.2	31.65	31.70	-18.9	23,015	-0.08%
2021/05/13	5	30.90	28	31.13	31.40	-23	22,822	-0.10%
2021/05/12	21	31.43	1.5	31.35	31.35	19.5	22,400	0.09%
2021/05/11	2	32.48	49.1	32.89	32.45	-47.1	21,610	-0.22%
2021/05/10	0.2	33.00	24	32.95	33.00	-23.9	21,379	-0.11%
2021/05/07	0.1	32.50	11	32.50	32.60	-10.9	21,463	-0.05%
2021/05/06	2.4	32.27	1	32.30	32.35	1.4	21,690	0.01%
2021/05/05	1.1	32.01	2.2	32.06	32.05	-1.1	21,653	-0.01%
2021/05/04	1	32.15	12.5	32.35	32.10	-11.5	21,666	-0.05%
2021/05/03	3.3	32.52	1	32.50	32.45	2.3	21,595	0.01%
2021/04/29	0.1	32.60	177	32.57	32.65	-176.9	21,595	-0.82%	大賣/鉅額交易
2021/04/28	2	32.43	3	32.40	32.60	-1	21,534	0.00%
2021/04/27	2	32.65	2	32.60	32.60	0	21,879	0.00%
2021/04/26	13.5	32.26	31	32.47	32.60	-17.5	21,884	-0.08%
2021/04/23	10	32.20	0	0.00	32.25	10	21,909	0.05%
2021/04/22	2	32.30	26.1	32.36	32.35	-24.1	22,079	-0.11%
2021/04/21	0.1	32.30	17	32.38	32.30	-16.9	22,100	-0.08%
2021/04/20	0	0.00	10.1	32.45	32.55	-10.1	22,124	-0.05%
2021/04/19	1	32.45	61	32.24	32.45	-60	22,066	-0.27%
2021/04/16	15.2	31.90	10	31.94	32.05	5.2	21,903	0.02%
2021/04/15	6.1	31.92	0	0.00	31.90	6.1	22,220	0.03%
2021/04/14	2.2	31.90	2	31.90	31.90	0.2	22,428	0.00%
2021/04/13	3.1	31.90	0	0.00	31.85	3.1	22,576	0.01%
2021/04/12	0.4	31.75	21	31.70	31.65	-20.6	22,591	-0.09%
2021/04/09	60.1	31.72	1,000	31.64	31.55	-939.9	22,695	-4.14%	大賣/鉅額交易
2021/04/08	11.1	31.86	0	0.00	31.75	11.1	22,730	0.05%
2021/04/07	0.1	31.99	7	31.95	32.00	-6.9	22,994	-0.03%
2021/04/06	11.2	31.95	16	31.95	32.00	-4.8	22,931	-0.02%
2021/04/01	0	31.90	1	31.95	31.90	-1	22,878	0.00%
2021/03/31	0.3	31.84	4.4	31.86	31.90	-4.1	22,720	-0.02%
2021/03/30	0.2	31.80	2	31.78	31.80	-1.8	22,603	-0.01%
2021/03/29	0.1	31.66	46.3	31.65	31.80	-46.2	22,576	-0.20%
2021/03/26	0.1	31.60	60	31.65	31.60	-59.9	22,619	-0.26%
2021/03/25	0.5	31.60	17.3	31.47	31.60	-16.8	22,670	-0.07%
2021/03/24	41	31.25	2	31.35	31.40	39	22,776	0.17%
2021/03/23	1	31.30	1	31.35	31.35	0	22,833	0.00%
2021/03/22	7.2	30.93	9	31.17	31.25	-1.8	22,895	-0.01%
2021/03/19	14	31.25	5	31.24	31.05	9	22,830	0.04%
2021/03/18	5	31.45	2	31.50	31.40	3	22,448	0.01%
2021/03/17	2.2	31.31	6	31.30	31.45	-3.8	22,362	-0.02%
2021/03/16	3.2	31.19	16	31.18	31.35	-12.8	22,106	-0.06%
2021/03/15	22.2	30.96	5.4	31.08	31.00	16.8	22,104	0.08%
2021/03/12	11.3	30.57	2	30.63	30.65	9.3	22,176	0.04%
2021/03/11	3	30.77	5.5	30.95	30.75	-2.5	22,324	-0.01%
2021/03/10	2	30.50	4	30.53	30.60	-2	21,966	-0.01%
2021/03/09	29.7	30.44	18.3	30.32	30.60	11.3	21,704	0.05%
2021/03/08	8.2	29.95	25	29.87	29.90	-16.8	20,961	-0.08%
2021/03/05	13.8	29.53	1	29.50	29.70	12.8	20,676	0.06%
2021/03/04	7	29.48	0	0.00	29.60	7	21,324	0.03%
2021/03/03	0	0.00	3	29.75	29.75	-3	21,188	-0.01%
2021/03/02	3.3	29.70	8	29.67	29.65	-4.7	21,078	-0.02%
2021/02/26	1,006	29.50	1	29.45	29.20	1,005	20,886	4.81%	大買/鉅額交易
2021/02/25	1.4	29.43	9	29.64	29.65	-7.6	20,367	-0.04%
2021/02/24	6	29.55	1	29.50	29.30	5	20,198	0.02%
2021/02/23	4.1	29.35	5.1	29.30	29.55	-1	19,864	-0.01%
2021/02/22	2.1	29.11	5	29.15	29.10	-2.9	19,714	-0.01%
2021/02/19	1	29.05	2	29.05	29.15	-1	19,719	0.00%
2021/02/18	3	29.23	0	0.00	29.25	3	19,756	0.02%
2021/02/17	10.2	29.50	2	29.38	29.40	8.2	19,819	0.04%
2021/02/05	0.6	28.86	0	0.00	28.80	0.6	19,267	0.00%
2021/02/04	0	0.00	4	28.88	28.80	-4	19,237	-0.02%
2021/02/03	10.1	28.80	0.1	28.90	28.80	10	19,714	0.05%
2021/02/02	2	28.77	0.1	28.90	28.70	1.9	19,882	0.01%
2021/02/01	0.1	28.80	2.3	28.44	28.65	-2.2	19,843	-0.01%
2021/01/29	0.1	28.58	0	0.00	28.15	0.1	19,797	0.00%
2021/01/28	2	28.55	0	0.00	28.55	2	19,365	0.01%
2021/01/27	0	28.80	0.6	28.80	28.70	-0.6	19,074	0.00%
2021/01/26	2	28.70	1	28.75	28.70	1	19,014	0.01%
2021/01/25	3.3	28.68	0	0.00	28.85	3.3	18,887	0.02%
2021/01/22	16	28.60	1	28.60	28.60	15	18,839	0.08%
2021/01/21	6.1	28.76	0	0.00	28.70	6.1	18,765	0.03%
2021/01/20	12.1	28.79	34	28.90	28.70	-21.9	18,680	-0.12%
2021/01/19	2.1	29.08	0	0.00	29.10	2.1	18,242	0.01%
2021/01/18	4.1	29.04	3	29.00	29.15	1.1	18,216	0.01%
2021/01/15	9	29.39	11	29.49	29.30	-2	18,020	-0.01%
2021/01/14	2.1	29.61	2	29.60	29.75	0.1	17,846	0.00%
2021/01/13	0.2	29.80	1	29.85	29.80	-0.8	17,733	0.00%
2021/01/12	2.5	29.80	739.1	29.85	29.75	-736.6	17,692	-4.16%	大賣/鉅額交易
2021/01/11	4	29.94	0	0.00	30.05	4	17,618	0.02%
2021/01/08	200.1	29.75	10.4	29.83	30.00	189.7	17,529	1.08%	大買/鉅額交易
2021/01/07	3.1	29.64	5.4	29.60	29.75	-2.3	17,196	-0.01%
2021/01/06	204	29.80	0.9	29.60	29.45	203.1	17,057	1.19%	大買/鉅額交易
2021/01/05	1	29.80	4	29.80	29.85	-3	16,804	-0.02%
2021/01/04	9.2	29.66	0	0.00	29.90	9.2	16,891	0.05%
2020/12/31	1	29.90	0	0.00	29.80	1	16,735	0.01%
2020/12/30	2.5	29.73	18	29.84	29.90	-15.5	16,621	-0.09%
2020/12/29	0.6	29.55	2.5	29.51	29.55	-1.9	16,444	-0.01%
2020/12/28	0.3	29.55	0	0.00	29.55	0.3	16,548	0.00%
2020/12/25	1.2	29.37	0	0.00	29.35	1.2	16,562	0.01%
2020/12/24	2	29.38	4	29.40	29.45	-2	16,820	-0.01%
2020/12/23	0	0.00	1	29.25	29.45	-1	16,965	-0.01%
2020/12/22	1.1	29.64	1	29.65	29.65	0.1	17,276	0.00%
2020/12/21	2.2	29.40	15	29.47	29.65	-12.8	17,882	-0.07%
2020/12/18	2	29.38	1	29.50	29.50	1	18,359	0.01%
2020/12/17	0.4	29.40	0	0.00	29.50	0.4	18,815	0.00%
2020/12/16	0.2	29.40	0	0.00	29.40	0.2	19,116	0.00%
2020/12/15	2.1	28.96	0	0.00	29.05	2.1	19,420	0.01%
2020/12/14	0.6	29.35	3	29.40	29.30	-2.4	19,468	-0.01%
2020/12/11	338	29.13	20	29.15	29.30	318	19,387	1.64%	大買/鉅額交易
2020/12/10	1	28.80	3	28.87	28.80	-2	19,320	-0.01%
2020/12/09	1	28.75	2.7	28.79	28.75	-1.7	19,367	-0.01%
2020/12/08	18	28.64	14	28.72	28.70	4	19,386	0.02%
2020/12/07	7.1	29.00	3	29.00	29.00	4.1	19,258	0.02%
2020/12/04	7	29.08	4	29.05	29.10	3	19,194	0.02%
2020/12/03	2.1	29.15	0	0.00	29.20	2.1	19,139	0.01%
2020/12/02	1.1	29.20	1	29.10	29.20	0.1	19,244	0.00%
2020/12/01	1.4	29.05	2	28.95	29.15	-0.6	19,683	0.00%
2020/11/30	3	28.95	1.6	28.95	28.45	1.4	19,832	0.01%
2020/11/27	0	29.20	0	0.00	29.10	0	19,444	0.00%
2020/11/26	2	29.20	0	0.00	29.30	2	19,899	0.01%
2020/11/25	1.2	29.36	202	29.40	29.25	-200.8	20,048	-1.00%	大賣/鉅額交易
2020/11/24	5.1	29.38	0	0.00	29.30	5.1	20,230	0.02%
2020/11/23	0.2	29.75	9.3	29.68	29.70	-9.2	20,407	-0.04%
2020/11/20	3	29.58	5	29.55	29.55	-2	20,574	-0.01%
2020/11/18	0	0.00	2	29.55	29.65	-2	21,018	-0.01%
2020/11/17	4.3	29.33	4	29.45	29.45	0.3	21,084	0.00%
2020/11/16	4.2	29.34	0	0.00	29.45	4.2	21,632	0.02%
2020/11/13	0.6	29.35	1	29.25	29.35	-0.4	21,736	0.00%
2020/11/12	101	29.10	33	29.28	29.20	68	21,959	0.31%	大買/
2020/11/11	11.1	29.45	3	29.47	29.70	8.1	22,202	0.04%
2020/11/10	2	28.95	11	28.90	29.00	-9	22,067	-0.04%
2020/11/09	0.1	28.85	1	28.70	28.75	-0.9	23,084	0.00%
2020/11/06	0	28.55	0	0.00	28.50	0	23,482	0.00%
2020/11/05	0	28.50	1	28.35	28.40	-1	23,750	0.00%
2020/11/04	2	28.15	10	28.10	28.10	-8	23,992	-0.03%
2020/11/03	0.1	28.20	0	0.00	28.10	0.1	24,295	0.00%
2020/11/02	11.4	27.62	0	0.00	27.95	11.4	24,410	0.05%
2020/10/30	32	27.50	0	0.00	27.55	32	24,502	0.13%
2020/10/29	26	27.59	1	27.55	27.50	25	24,416	0.10%
2020/10/28	2	27.68	0	0.00	27.65	2	24,577	0.01%
2020/10/27	8	27.70	0	0.00	27.70	8	24,763	0.03%
2020/10/26	13.1	27.83	0	0.00	27.80	13.1	24,894	0.05%
2020/10/23	4	27.66	0	0.00	27.75	4	25,043	0.02%
2020/10/22	13.1	27.72	0	0.00	27.80	13.1	25,260	0.05%
2020/10/21	35.1	27.70	0	0.00	27.65	35.1	25,517	0.14%
2020/10/20	6	27.71	0	0.00	27.70	6	25,763	0.02%
2020/10/19	2.2	27.81	5	27.80	27.80	-2.8	25,840	-0.01%
2020/10/16	246	27.75	2	27.75	27.70	244	26,062	0.94%	大買/鉅額交易
2020/10/15	18	27.75	3	27.65	27.75	15	26,233	0.06%
2020/10/14	95	28.05	0	0.00	28.00	95	26,361	0.36%
2020/10/13	103	28.10	0	0.00	28.15	103	26,492	0.39%	大買/鉅額交易
2020/10/12	11	28.01	1	28.20	28.25	10	26,770	0.04%
2020/10/08	6.1	27.95	0	0.00	28.00	6.1	26,916	0.02%
2020/10/07	33	27.90	0	0.00	27.95	33	27,013	0.12%
2020/10/06	3.1	27.88	0	0.00	27.95	3.1	27,117	0.01%
2020/10/05	5	28.05	0	0.00	27.80	5	27,188	0.02%
2020/09/30	7.1	27.86	0	0.00	27.80	7.1	27,278	0.03%
2020/09/29	7.1	27.88	0	0.00	27.80	7.1	27,367	0.03%
2020/09/28	2	27.80	9	27.74	27.90	-7	27,419	-0.03%
2020/09/25	20.2	27.46	4.3	27.53	27.45	15.9	27,437	0.06%
2020/09/24	22	27.13	2	27.08	27.00	20	27,342	0.07%
2020/09/23	24	27.60	0	0.00	27.50	24	26,687	0.09%
2020/09/22	30	27.92	2	27.90	27.85	28	26,163	0.11%
2020/09/21	12.2	28.29	0	0.00	28.20	12.2	25,733	0.05%
2020/09/18	24	28.54	12	28.55	28.45	12	25,577	0.05%
2020/09/17	2	28.68	0	0.00	28.55	2	25,219	0.01%
2020/09/16	4.6	28.68	0	0.00	28.75	4.6	25,209	0.02%
2020/09/15	5	28.56	0.3	28.75	28.65	4.7	25,323	0.02%
2020/09/14	11.1	28.60	0	0.00	28.65	11.1	25,653	0.04%
2020/09/11	9	28.58	1	28.55	28.65	8	25,641	0.03%
2020/09/10	2	28.63	0	0.00	28.75	2	25,499	0.01%
2020/09/09	18.1	28.65	0	0.00	28.75	18.1	25,415	0.07%
2020/09/08	14	28.80	0	0.00	28.85	14	25,333	0.06%
2020/09/07	3.2	28.73	0	0.00	28.85	3.2	25,489	0.01%
2020/09/04	4	28.64	0	0.00	28.65	4	25,553	0.02%
2020/09/03	16	28.84	1	28.90	28.90	15	25,240	0.06%
2020/09/02	31	28.89	0	0.00	28.90	31	25,171	0.12%
2020/09/01	24.1	29.06	1	29.15	29.05	23.1	24,950	0.09%
2020/08/31	1	29.30	0	0.00	29.25	1	24,540	0.00%
2020/08/28	3	29.40	0	29.55	29.40	3	24,478	0.01%
2020/08/27	1	29.45	2	29.53	29.40	-1	24,516	0.00%
2020/08/26	8.3	29.50	0	0.00	29.55	8.3	24,287	0.03%
2020/08/25	7	29.53	0	29.70	29.50	7	24,164	0.03%
2020/08/24	1	29.50	1	29.55	29.60	0	24,129	0.00%
2020/08/21	3	29.55	0	0.00	29.60	3	24,031	0.01%
2020/08/20	19.5	29.65	2	29.55	29.40	17.5	23,806	0.07%
2020/08/19	5	29.98	0	0.00	29.90	5	23,199	0.02%
2020/08/18	2.1	29.98	2	29.93	29.95	0.1	22,898	0.00%
2020/08/17	3.2	30.00	10	29.95	30.00	-6.8	22,763	-0.03%
2020/08/14	28	30.09	0	0.00	30.05	28	22,434	0.12%
2020/08/13	40	30.27	11	30.40	30.40	29	22,193	0.13%
2020/08/12	1	32.40	3	32.47	32.35	-2	21,244	-0.01%
2020/08/11	8	32.45	0	0.00	32.45	8	20,911	0.04%
2020/08/10	12.2	32.46	11	32.47	32.50	1.2	20,871	0.01%
2020/08/07	1.1	32.45	4	32.50	32.45	-2.9	20,842	-0.01%
2020/08/06	0.1	32.45	1	32.30	32.45	-0.9	20,618	0.00%
2020/08/05	30	32.20	0	0.00	32.20	30	20,644	0.15%
2020/08/04	2.1	32.20	3	32.18	32.25	-0.9	20,709	0.00%
2020/08/03	2.1	31.92	1.6	32.26	32.10	0.5	20,809	0.00%
2020/07/31	0	32.35	0	0.00	32.35	0	20,784	0.00%
2020/07/30	8	32.13	5	32.15	32.35	3	20,763	0.01%
2020/07/29	1.5	31.80	22.3	32.11	32.20	-20.8	20,772	-0.10%
2020/07/28	7	31.67	0	0.00	31.65	7	21,003	0.03%
2020/07/27	1	31.65	0	0.00	31.60	1	21,244	0.00%
2020/07/24	1	32.25	0	0.00	32.15	1	21,410	0.00%
2020/07/23	0.2	32.65	9	32.53	32.70	-8.8	21,395	-0.04%
2020/07/22	0.1	32.60	0	0.00	32.70	0.1	21,462	0.00%
2020/07/21	2.1	32.50	17	32.54	32.55	-14.9	21,480	-0.07%
2020/07/20	0.2	32.40	1	32.40	32.45	-0.8	21,511	0.00%
2020/07/17	5	32.25	0	0.00	32.25	5	21,447	0.02%
2020/07/16	2	31.95	5	32.10	32.15	-3	21,627	-0.01%
2020/07/15	5	32.05	1	32.20	32.15	4	21,502	0.02%
2020/07/14	0.1	32.15	6	32.20	32.20	-5.9	21,428	-0.03%
2020/07/13	0	32.05	25	32.08	32.05	-25	21,593	-0.12%
2020/07/10	0.1	32.00	5	32.15	32.00	-4.9	21,779	-0.02%
2020/07/09	0.5	32.10	6.4	32.16	32.25	-5.9	21,974	-0.03%
2020/07/08	0.2	32.00	10	32.10	32.05	-9.8	21,952	-0.04%
2020/07/07	16.3	32.01	2	31.98	32.00	14.3	22,004	0.07%
2020/07/06	0	31.95	11	31.85	31.95	-11	21,866	-0.05%
2020/07/03	4.1	31.75	3	31.75	31.55	1.1	21,985	0.00%
2020/07/02	3	31.25	5	31.55	31.55	-2	22,111	-0.01%
2020/07/01	36.1	31.34	0	31.35	31.25	36.1	22,415	0.16%
2020/06/29	12	30.90	0	0.00	30.90	12	22,655	0.05%
2020/06/24	1.2	31.16	0	0.00	31.25	1.2	22,652	0.01%
2020/06/23	0	0.00	1	31.00	31.15	-1	22,886	0.00%
2020/06/22	6.3	31.15	0	0.00	31.15	6.3	23,174	0.03%
2020/06/19	2	31.40	0	0.00	31.25	2	23,439	0.01%
2020/06/18	1	31.50	0	0.00	31.65	1	23,503	0.00%
2020/06/17	3.5	31.53	1.5	31.72	31.70	2	23,987	0.01%
2020/06/16	0.1	31.80	1	31.85	31.70	-0.9	24,753	0.00%
2020/06/15	0	0.00	5	31.60	31.30	-5	25,651	-0.02%
2020/06/12	0	0.00	7	31.21	31.50	-7	26,177	-0.03%
2020/06/11	0	31.85	7	31.86	31.80	-7	26,946	-0.03%
2020/06/10	0	32.05	2	32.03	32.10	-2	27,483	-0.01%
2020/06/09	1.5	31.71	0	0.00	31.85	1.5	28,746	0.01%
2020/06/08	6.5	31.55	47.5	31.54	31.80	-41	29,444	-0.14%
2020/06/05	5	31.35	1.6	31.41	31.50	3.4	29,588	0.01%
2020/06/04	0	0.00	30	31.40	31.40	-30	30,063	-0.10%
2020/06/03	11.4	31.34	18	31.20	31.30	-6.6	30,625	-0.02%
2020/06/02	0	0.00	4.3	30.81	30.90	-4.3	30,723	-0.01%
2020/06/01	13.1	30.75	1	30.90	30.70	12.1	30,845	0.04%
2020/05/29	3.1	30.43	18	30.54	30.75	-14.9	30,797	-0.05%
2020/05/28	17	30.54	6.3	30.65	30.45	10.7	30,687	0.03%
2020/05/27	5	30.70	0	0.00	30.70	5	30,920	0.02%
2020/05/26	1	30.50	0	0.00	30.65	1	31,184	0.00%
2020/05/25	5	30.36	0	0.00	30.35	5	31,426	0.02%
2020/05/22	4.1	30.59	0	0.00	30.45	4.1	31,683	0.01%
2020/05/21	0.1	31.05	0	0.00	31.00	0.1	31,777	0.00%
2020/05/20	1.2	30.68	0	30.85	30.80	1.1	31,938	0.00%
2020/05/19	12	30.55	2	30.60	30.55	10	32,048	0.03%
2020/05/18	0	30.20	0.2	30.20	30.05	-0.2	31,921	0.00%
2020/05/15	1	30.25	0	0.00	30.25	1	31,903	0.00%
2020/05/14	32.1	30.29	26	30.06	30.25	6.1	31,745	0.02%
2020/05/13	12	30.35	1	30.40	30.30	11	31,479	0.03%
2020/05/12	14	30.21	0	0.00	30.30	14	31,423	0.04%
2020/05/11	15	30.40	1	30.35	30.40	14	31,335	0.04%
2020/05/08	0.1	30.10	2	30.05	30.00	-1.9	31,225	-0.01%
2020/05/06	6	29.53	1	29.75	29.55	5	31,182	0.02%
2020/05/05	2.2	29.68	2.8	29.74	29.85	-0.7	31,078	0.00%
2020/05/04	15	29.16	0	0.00	29.35	15	31,018	0.05%
2020/04/30	3.6	30.21	6	30.43	30.10	-2.5	30,758	-0.01%
2020/04/29	3	29.92	2	29.80	29.95	1	30,607	0.00%
2020/04/28	0	0.00	9	29.29	29.45	-9	30,449	-0.03%
2020/04/27	1.3	28.73	0	0.00	28.70	1.3	30,981	0.00%
2020/04/24	8	28.25	0	0.00	28.20	8	30,949	0.03%
2020/04/22	1	28.20	1	28.35	28.30	0	30,595	0.00%
2020/04/21	12	28.44	0	0.00	28.35	12	30,554	0.04%
2020/04/20	1.1	28.87	1	29.10	28.90	0.1	30,348	0.00%
2020/04/17	2	29.15	10.2	29.25	29.05	-8.2	30,489	-0.03%
2020/04/16	2	28.80	0	0.00	28.80	2	30,384	0.01%
2020/04/15	0	0.00	3	29.14	29.20	-3	30,187	-0.01%
2020/04/14	13	28.69	4	28.60	28.85	9	30,091	0.03%
2020/04/13	21	28.72	12	28.65	28.60	9	29,827	0.03%
2020/04/10	20	29.10	2	28.85	29.15	18	29,679	0.06%
2020/04/09	0	0.00	10	28.55	28.50	-10	29,497	-0.03%
2020/04/08	5	28.50	0	0.00	28.40	5	29,353	0.02%
2020/04/07	25	28.53	3	28.75	28.40	22	29,074	0.08%
2020/04/06	0.1	28.60	0	0.00	28.45	0.1	28,717	0.00%
2020/04/01	12	28.10	0	0.00	28.05	12	28,288	0.04%
2020/03/31	3	28.62	2	28.58	28.45	1	27,982	0.00%
2020/03/27	2.2	28.61	3	28.57	28.65	-0.8	27,360	0.00%
2020/03/26	1	28.05	11.6	28.16	28.15	-10.6	27,065	-0.04%
2020/03/25	7	28.07	3	28.07	27.95	4	26,954	0.01%
2020/03/24	3	27.60	2	27.80	27.35	1	26,639	0.00%
2020/03/23	5	26.63	344	26.40	27.00	-339	26,334	-1.29%	大賣/鉅額交易
2020/03/20	17.1	27.26	34	27.05	27.95	-16.9	25,939	-0.07%
2020/03/19	4	26.76	15.1	27.12	26.40	-11.1	25,123	-0.04%
2020/03/18	8.1	28.29	1	28.25	28.00	7.1	24,282	0.03%
2020/03/17	3	28.17	2	28.13	28.00	1	23,762	0.00%
2020/03/16	9	29.19	2	29.33	29.00	7	22,808	0.03%
2020/03/13	11	28.70	7	29.10	30.00	4	22,027	0.02%
2020/03/12	5	30.32	4	30.29	30.20	1	20,576	0.00%
2020/03/11	3	31.33	0	0.00	31.20	3	19,697	0.02%
2020/03/10	5	31.26	11	31.40	31.35	-6	19,364	-0.03%
2020/03/09	11	31.67	1.2	31.96	31.75	9.8	18,768	0.05%
2020/03/06	7	32.41	0	0.00	32.45	7	18,211	0.04%
2020/03/05	0	0.00	3	32.40	32.90	-3	17,915	-0.02%
2020/03/03	1.1	32.17	0	0.00	32.25	1.1	17,768	0.01%
2020/03/02	3.1	32.00	1	32.05	31.95	2.1	17,614	0.01%
2020/02/27	6	32.15	20	32.20	32.35	-14	17,772	-0.08%
2020/02/26	1	32.35	0	0.00	32.35	1	17,513	0.01%
2020/02/25	2	32.70	0	0.00	32.70	2	17,201	0.01%
2020/02/24	7.1	32.74	1	32.90	32.70	6.1	17,097	0.04%
2020/02/21	2	33.50	0	0.00	33.20	2	16,873	0.01%
2020/02/20	5.2	33.52	0	0.00	33.60	5.2	16,748	0.03%
2020/02/19	1	33.35	5.4	33.40	33.45	-4.4	16,456	-0.03%
2020/02/18	0.2	32.90	1	32.60	32.90	-0.8	16,293	-0.01%
2020/02/17	0	0.00	1	32.50	32.50	-1	16,146	-0.01%
2020/02/14	3	32.25	0	0.00	32.30	3	16,131	0.02%
2020/02/13	0.2	32.20	0	0.00	32.20	0.2	16,231	0.00%
2020/02/12	4	32.15	2	32.20	32.10	2	16,323	0.01%
2020/02/11	1.1	31.96	0	0.00	32.15	1.1	16,321	0.01%
2020/02/10	1	31.60	0	0.00	32.05	1	16,367	0.01%
2020/02/07	0	0.00	2	32.15	32.00	-2	16,755	-0.01%
2020/02/06	2.1	32.21	2	32.30	32.35	0.1	16,688	0.00%
2020/02/05	1.9	31.97	1	32.00	32.00	0.9	16,648	0.01%
2020/02/04	0	31.95	0	0.00	31.80	0	16,630	0.00%
2020/02/03	4.1	31.58	0	0.00	31.60	4.1	16,721	0.02%
2020/01/31	0	31.85	0	0.00	31.55	0	16,535	0.00%
2020/01/30	13	31.47	16	31.55	31.20	-3	16,247	-0.02%
2020/01/20	1.2	32.35	3	32.40	32.35	-1.8	15,492	-0.01%
2020/01/17	1	32.00	2	32.05	32.10	-1	15,325	-0.01%
2020/01/15	0	0.00	3	31.82	31.80	-3	15,375	-0.02%
2020/01/14	0	0.00	0.3	32.00	32.00	-0.3	15,350	0.00%
2020/01/13	1	31.60	3.1	31.44	31.70	-2.1	15,252	-0.01%
2020/01/10	0.1	31.00	1	31.00	30.95	-0.9	15,099	-0.01%
2020/01/09	0.1	30.90	1	30.90	30.90	-0.9	15,035	-0.01%
2020/01/08	0.2	30.70	2	30.75	30.70	-1.8	15,052	-0.01%
2020/01/07	1.2	30.61	0	0.00	30.60	1.2	14,864	0.01%
2020/01/06	1	30.70	0	0.00	30.60	1	14,981	0.01%
2020/01/03	0.1	30.80	0	0.00	30.80	0.1	15,003	0.00%
2020/01/02	0.1	30.65	0.6	30.65	30.60	-0.5	15,216	0.00%
2019/12/31	1	30.60	0	0.00	30.60	1	15,258	0.01%
2019/12/30	3	30.75	0	0.00	30.70	3	15,345	0.02%
2019/12/26	0.5	30.80	0	0.00	30.80	0.5	15,422	0.00%
2019/12/25	1	30.80	0	0.00	30.80	1	15,681	0.01%
2019/12/24	2	30.75	0	0.00	30.80	2	15,836	0.01%
2019/12/23	0.1	30.85	13.7	30.61	30.85	-13.6	15,945	-0.09%
2019/12/20	0.1	30.60	20	30.50	30.55	-19.9	16,260	-0.12%
2019/12/19	0	0.00	10	30.50	30.55	-10	16,133	-0.06%
2019/12/18	0.1	30.65	0	0.00	30.65	0.1	16,133	0.00%
2019/12/16	0	0.00	1	30.40	30.35	-1	16,211	-0.01%
2019/12/13	0	0.00	5.4	30.37	30.30	-5.4	16,203	-0.03%
2019/12/12	2	30.15	0	0.00	30.15	2	16,064	0.01%
2019/12/11	1	30.05	0	0.00	30.10	1	16,055	0.01%
2019/12/10	0.1	30.25	5	30.20	30.20	-4.9	16,007	-0.03%
2019/12/09	6.3	30.10	0	0.00	30.15	6.3	16,160	0.04%
2019/12/06	0.1	30.15	0	0.00	30.05	0.1	16,466	0.00%
2019/12/05	0.1	30.15	5	30.15	30.15	-4.9	16,599	-0.03%
2019/12/04	1	30.05	6.3	30.01	30.15	-5.3	16,578	-0.03%
2019/12/03	10	30.10	0.7	30.15	30.05	9.3	16,642	0.06%
2019/12/02	1.3	30.20	1	30.15	30.30	0.3	16,547	0.00%
2019/11/28	0.3	30.65	0	0.00	30.65	0.3	16,479	0.00%
2019/11/27	0.1	30.70	0	0.00	30.70	0.1	16,664	0.00%
2019/11/26	2.4	30.53	0	0.00	30.40	2.4	16,621	0.01%
2019/11/25	2	30.35	4	30.40	30.40	-2	16,148	-0.01%
2019/11/22	0	0.00	1	30.45	30.40	-1	16,448	-0.01%
2019/11/21	3	30.33	0	0.00	30.35	3	16,594	0.02%
2019/11/20	2.1	30.58	0	0.00	30.65	2.1	16,477	0.01%
2019/11/19	0	30.70	0	0.00	30.70	0	16,477	0.00%
2019/11/18	0.5	30.70	6	30.45	30.70	-5.5	16,572	-0.03%
2019/11/13	0	0.00	2	30.55	30.50	-2	17,151	-0.01%
2019/11/12	0	0.00	1.5	30.60	30.60	-1.5	17,373	-0.01%
2019/11/11	1.2	30.29	1	30.40	30.40	0.2	17,674	0.00%
2019/11/08	0	0.00	2	30.60	30.50	-2	18,089	-0.01%
2019/11/07	3	30.65	1	30.55	30.50	2	18,872	0.01%
2019/11/06	11.2	30.78	5	30.70	30.65	6.2	19,094	0.03%
2019/11/05	3.1	30.10	6	30.08	30.20	-2.9	18,911	-0.02%
2019/11/04	2.4	29.74	0	0.00	29.95	2.4	19,042	0.01%
2019/11/01	1.8	29.73	0	0.00	29.65	1.8	19,112	0.01%
2019/10/31	7	29.93	2	29.95	29.90	5	19,414	0.03%
2019/10/30	0	0.00	0.2	29.90	29.85	-0.2	19,400	0.00%
2019/10/29	3.5	29.66	5	29.61	29.70	-1.5	19,753	-0.01%
2019/10/28	0.4	29.60	2	29.45	29.60	-1.6	19,838	-0.01%
2019/10/23	0.1	29.20	0	0.00	29.20	0.1	19,771	0.00%
2019/10/22	6.2	29.05	6	29.05	29.15	0.2	19,743	0.00%
2019/10/21	0.2	29.20	1	29.15	29.20	-0.8	19,615	0.00%
2019/10/17	0	29.25	2	29.25	29.25	-2	19,485	-0.01%
2019/10/16	1.4	29.13	0	0.00	29.15	1.4	19,500	0.01%
2019/10/15	20	29.00	0.1	29.20	29.15	19.9	19,569	0.10%
2019/10/14	4.1	29.00	0	0.00	29.15	4.1	19,601	0.02%
2019/10/09	5.5	29.05	0	0.00	29.00	5.5	19,613	0.03%
2019/10/08	0	29.15	10	29.30	29.10	-10	19,571	-0.05%
2019/10/07	1.6	28.96	0	0.00	28.95	1.6	19,389	0.01%
2019/10/04	5	28.75	0	0.00	28.85	5	19,455	0.03%
2019/10/02	2	28.75	0	0.00	28.80	2	19,478	0.01%
2019/10/01	0.8	28.90	0	0.00	28.75	0.8	19,415	0.00%
2019/09/27	2	28.80	0	0.00	28.75	2	19,232	0.01%
2019/09/26	1.9	28.82	0	0.00	28.80	1.9	19,260	0.01%
2019/09/25	2.6	28.85	2	28.85	28.80	0.6	19,385	0.00%
2019/09/24	3.5	29.09	0	0.00	29.05	3.5	19,224	0.02%
2019/09/23	3	29.20	17	29.18	29.20	-14	19,350	-0.07%
2019/09/20	0	0.00	1	29.20	29.30	-1	19,626	-0.01%
2019/09/19	10.2	29.45	0	0.00	29.45	10.2	19,377	0.05%
2019/09/18	0	29.60	1	29.40	29.55	-1	19,510	-0.01%
2019/09/17	0.4	29.30	1	29.20	29.20	-0.6	19,701	0.00%
2019/09/16	2	29.25	0	0.00	29.20	2	20,392	0.01%
2019/09/11	18	29.43	6	29.38	29.50	12	21,060	0.06%
2019/09/10	1.2	29.40	22	29.53	29.55	-20.8	21,221	-0.10%
2019/09/09	0.1	29.25	2.6	29.14	29.20	-2.5	21,156	-0.01%
2019/09/06	1.1	28.66	0	0.00	28.80	1.1	21,301	0.01%
2019/09/05	2.5	28.53	2	28.48	28.55	0.5	21,661	0.00%
2019/09/04	0.6	28.50	0	0.00	28.45	0.6	22,301	0.00%
2019/09/03	11.5	28.35	12	28.35	28.35	-0.5	22,509	0.00%
2019/09/02	0.2	28.60	0	0.00	28.45	0.2	22,721	0.00%
2019/08/30	0.7	28.75	1.1	28.19	28.75	-0.4	22,936	0.00%
2019/08/29	2	28.00	0	0.00	28.00	2	22,941	0.01%
2019/08/28	1	28.05	0	0.00	28.05	1	23,100	0.00%
2019/08/27	23.1	28.00	0	0.00	28.00	23.1	23,257	0.10%
2019/08/26	7	27.96	0	0.00	27.95	7	23,248	0.03%
2019/08/23	0.2	28.45	6	28.31	28.35	-5.9	23,248	-0.03%
2019/08/22	7	28.21	0	0.00	28.25	7	23,283	0.03%
2019/08/21	1	28.30	2	28.15	28.15	-1	23,701	0.00%
2019/08/20	1	28.30	0	0.00	28.50	1	23,502	0.00%
2019/08/19	363	28.31	4	28.43	28.30	359	23,381	1.54%	大買/鉅額交易
2019/08/16	3	28.15	0	0.00	28.25	3	23,513	0.01%
2019/08/15	2	27.88	0	0.00	27.90	2	23,240	0.01%
2019/08/14	8	28.49	0	0.00	28.20	8	23,212	0.03%
2019/08/13	8	28.44	9	28.47	28.50	-1	23,053	0.00%
2019/08/12	19	29.03	2	29.10	29.00	17	22,833	0.07%
2019/08/08	51.1	31.15	0	0.00	31.10	51.1	22,233	0.23%
2019/08/07	11	31.09	0	0.00	31.05	11	22,093	0.05%
2019/08/06	2.5	31.12	0	0.00	31.25	2.5	22,132	0.01%
2019/08/05	0	0.00	10	31.30	31.25	-10	22,003	-0.05%
2019/08/02	4	31.24	5	31.26	31.35	-1	22,128	0.00%
2019/08/01	4.6	31.76	1	31.70	31.65	3.6	22,028	0.02%
2019/07/31	5	31.87	1	31.85	32.10	4	21,946	0.02%
2019/07/30	0.1	32.10	3.2	32.15	32.10	-3.1	21,658	-0.01%
2019/07/29	1	32.20	6	32.15	32.10	-5	21,752	-0.02%
2019/07/26	7	32.22	0.1	32.25	32.30	6.9	21,903	0.03%
2019/07/25	0.1	32.20	0.2	32.20	32.25	-0.1	22,377	0.00%
2019/07/24	0.2	32.05	0	0.00	32.20	0.2	22,589	0.00%
2019/07/23	0	0.00	1	32.10	32.10	-1	22,739	0.00%
2019/07/22	0	31.90	0	0.00	31.90	0	22,798	0.00%
2019/07/19	0	0.00	0.8	31.85	31.85	-0.8	22,797	0.00%
2019/07/18	4	31.70	20	31.60	31.85	-16	23,066	-0.07%
2019/07/17	4	31.69	0	0.00	31.90	4	23,059	0.02%
2019/07/16	1.1	31.85	0	0.00	31.95	1.1	22,928	0.00%
2019/07/12	2	31.90	20	31.95	31.85	-18	22,620	-0.08%
2019/07/11	3	31.80	1	31.95	31.85	2	22,634	0.01%
2019/07/10	0.1	31.60	0	0.00	31.60	0.1	22,638	0.00%
2019/07/09	0	31.55	10	31.54	31.60	-10	22,627	-0.04%
2019/07/08	0.3	31.40	11	31.35	31.40	-10.7	22,549	-0.05%
2019/07/05	0.2	31.35	0	0.00	31.40	0.2	22,446	0.00%
2019/07/04	20	31.15	0	0.00	31.20	20	22,666	0.09%
2019/07/02	0.1	31.00	2	31.00	31.05	-1.9	22,795	-0.01%
2019/07/01	10.2	30.90	0	0.00	30.90	10.2	22,694	0.04%
2019/06/28	1	30.85	0	0.00	30.90	1	22,507	0.00%
2019/06/27	4	30.93	0	0.00	30.85	4	22,245	0.02%
2019/06/26	0	0.00	2	31.00	31.05	-2	22,033	-0.01%
2019/06/25	0.1	30.95	1	30.95	30.95	-0.9	21,987	0.00%
2019/06/24	0.4	30.90	5	30.90	30.85	-4.6	21,819	-0.02%
2019/06/21	6	30.93	0	30.85	30.80	6	21,499	0.03%
2019/06/20	0	31.40	1.7	31.34	31.50	-1.6	20,930	-0.01%
2019/06/19	1	31.25	0	0.00	31.25	1	20,565	0.00%
2019/06/18	1.1	30.71	0	0.00	30.80	1.1	20,233	0.01%
2019/06/17	2	30.75	2	30.75	30.70	0	20,085	0.00%
2019/06/13	2	30.80	2	30.58	30.60	0	20,010	0.00%
2019/06/12	3	30.62	2	30.55	30.70	1	19,695	0.01%
2019/06/11	2	31.63	101	31.55	31.30	-99	18,985	-0.52%	大賣/
2019/06/10	0.1	31.85	2	31.85	31.95	-1.9	18,680	-0.01%
2019/06/06	2.3	31.51	8	31.44	31.70	-5.7	18,549	-0.03%
2019/06/05	0.2	30.90	0	0.00	30.90	0.2	18,270	0.00%
2019/06/04	1	30.85	0	0.00	30.90	1	18,096	0.01%
2019/06/03	1.7	30.83	0	0.00	31.00	1.7	17,959	0.01%
2019/05/31	1	30.70	0	0.00	31.00	1	17,916	0.01%
2019/05/30	2	30.53	0	0.00	30.70	2	17,862	0.01%
2019/05/29	0.1	30.35	0	0.00	30.55	0.1	18,085	0.00%
2019/05/27	0	30.50	0	0.00	30.50	0	17,988	0.00%
2019/05/24	1.2	30.54	0	0.00	30.50	1.2	18,165	0.01%
2019/05/22	13	30.48	0	0.00	30.45	13	18,092	0.07%
2019/05/21	4	30.60	0	0.00	30.65	4	18,227	0.02%
2019/05/20	20	30.35	13	30.34	30.40	7	17,962	0.04%
2019/05/17	0.1	30.00	5	30.16	30.00	-4.9	17,796	-0.03%
2019/05/16	0	0.00	2	29.65	29.55	-2	17,596	-0.01%
2019/05/15	1	29.55	0	0.00	29.70	1	17,459	0.01%
2019/05/14	16	29.59	11	29.50	29.50	5	17,380	0.03%
2019/05/13	3	29.50	0	0.00	29.50	3	17,245	0.02%
2019/05/10	17.1	29.86	0	0.00	29.60	17.1	17,433	0.10%
2019/05/09	6	30.10	3	29.95	29.90	3	17,412	0.02%
2019/05/08	4	30.15	11	30.48	30.50	-7	17,396	-0.04%
2019/05/07	5	30.52	4	30.19	30.50	1	17,436	0.01%
2019/05/06	2.5	29.94	3	29.95	30.05	-0.5	17,395	0.00%
2019/05/03	21	30.06	5	30.12	30.05	16	17,439	0.09%
2019/05/02	4.2	30.02	10	30.11	30.10	-5.8	17,252	-0.03%
2019/04/30	5	29.40	26	29.35	29.65	-21	16,808	-0.12%
2019/04/29	1.1	29.25	0.4	29.25	29.35	0.7	16,658	0.00%
2019/04/26	1	28.80	7	28.74	28.95	-6	16,516	-0.04%
2019/04/25	0	0.00	0	28.70	28.75	0	16,398	0.00%
2019/04/24	0	0.00	2	28.60	28.65	-2	16,312	-0.01%
2019/04/23	0	28.10	0	0.00	28.20	0	16,109	0.00%
2019/04/22	6	28.07	3.5	28.00	28.00	2.5	16,027	0.02%
2019/04/19	0	0.00	0.2	28.10	28.15	-0.2	16,046	0.00%
2019/04/17	0.2	28.00	3	28.05	28.10	-2.8	16,409	-0.02%
2019/04/15	0.1	28.20	0	0.00	28.20	0.1	16,438	0.00%
2019/04/12	0	0.00	2	28.25	28.30	-2	16,410	-0.01%
2019/04/11	0	0.00	3	28.10	28.25	-3	16,431	-0.02%
2019/04/10	0.1	28.15	0	0.00	28.15	0.1	16,534	0.00%
2019/04/09	0	28.10	0	0.00	28.20	0	16,663	0.00%
2019/04/08	2.5	28.05	0	0.00	28.05	2.5	16,645	0.02%
2019/04/03	1	28.00	5	28.00	28.00	-4	16,611	-0.02%
2019/04/02	1	27.95	2.1	27.90	27.85	-1.1	16,496	-0.01%
2019/04/01	2.2	28.04	0	0.00	27.90	2.2	16,481	0.01%
2019/03/29	0.1	27.95	0	0.00	28.05	0.1	16,330	0.00%
2019/03/27	0.1	28.00	2	28.00	27.95	-1.9	16,107	-0.01%
2019/03/25	5	27.75	1	27.70	27.75	4	16,287	0.02%
2019/03/22	0	0.00	0.1	28.00	28.00	-0.1	16,101	0.00%
2019/03/21	1	27.90	5	27.98	28.10	-4	16,210	-0.02%
2019/03/20	0	27.95	4.5	27.98	28.00	-4.5	16,231	-0.03%
2019/03/19	0.1	27.90	3	28.05	28.00	-2.9	16,172	-0.02%
2019/03/18	0	0.00	3	27.80	27.85	-3	16,023	-0.02%
2019/03/15	0.1	27.45	0	0.00	27.45	0.1	15,856	0.00%
2019/03/13	0	0.00	1	27.40	27.45	-1	15,832	-0.01%
2019/03/12	0	0.00	1	27.40	27.30	-1	15,798	-0.01%
2019/03/11	0.3	27.25	0	0.00	27.25	0.3	15,839	0.00%
2019/03/06	0.4	27.10	20	27.10	27.10	-19.6	17,037	-0.12%
2019/03/05	0.2	27.00	0	0.00	26.95	0.2	17,039	0.00%
2019/02/27	0	0.00	4	27.10	27.25	-4	16,644	-0.02%
2019/02/26	1	27.00	0	0.00	27.00	1	16,619	0.01%
2019/02/25	0	0.00	0	27.10	27.10	0	16,504	0.00%
2019/02/22	0	26.95	1	26.90	26.95	-1	16,466	-0.01%
2019/02/21	0.2	27.00	0	0.00	27.00	0.2	16,444	0.00%
2019/02/20	0	26.95	0.6	26.95	26.95	-0.6	16,593	0.00%
2019/02/18	4.2	26.65	2	26.75	26.70	2.2	16,645	0.01%
2019/02/12	0	0.00	51	26.45	26.55	-51	16,730	-0.30%
2019/02/11	6	26.42	0	0.00	26.40	6	16,685	0.04%
2019/01/30	0	0.00	3	26.70	26.60	-3	16,491	-0.02%
2019/01/29	0	0.00	1	26.55	26.70	-1	16,256	-0.01%
2019/01/28	0	0.00	2	26.40	26.50	-2	16,040	-0.01%
2019/01/25	4	26.49	5	26.50	26.50	-1	15,952	-0.01%
2019/01/22	0.2	26.45	40	26.40	26.45	-39.8	16,113	-0.25%
2019/01/21	0.2	26.25	2	26.25	26.25	-1.8	16,210	-0.01%
2019/01/15	0.1	26.20	10	26.10	26.20	-9.9	17,575	-0.06%
2019/01/11	1	26.00	0	0.00	26.00	1	17,840	0.01%
2019/01/10	0.2	26.10	0	0.00	26.10	0.2	17,949	0.00%
2019/01/04	1	25.30	1	25.35	25.25	0	18,903	0.00%
2019/01/03	0.1	25.55	0	0.00	25.45	0.1	19,761	0.00%
2019/01/02	0.2	25.55	0	0.00	25.45	0.2	20,340	0.00%
2018/12/28	1.2	25.34	0	0.00	25.95	1.2	20,647	0.01%
2018/12/27	8	25.31	0	0.00	25.30	8	20,720	0.04%
2018/12/25	3	25.32	0	0.00	25.35	3	21,122	0.01%
2018/12/24	1	25.55	0	0.00	25.50	1	21,339	0.00%
2018/12/21	3.2	25.61	0	0.00	25.65	3.2	22,143	0.01%
2018/12/20	0.2	25.70	1	25.65	25.70	-0.8	22,310	0.00%
2018/12/17	0.1	25.85	0	0.00	25.80	0.1	22,947	0.00%
2018/12/13	1	25.65	1	25.70	25.70	0	23,436	0.00%
2018/12/12	0	0.00	1.6	25.75	25.70	-1.6	23,792	-0.01%
2018/12/11	0	0.00	1	25.70	25.75	-1	24,002	0.00%
2018/12/06	2	25.78	0	0.00	25.80	2	24,082	0.01%
2018/12/04	3	25.95	0	0.00	26.05	3	24,225	0.01%
2018/12/03	0.1	25.95	12	25.95	25.85	-11.9	24,131	-0.05%
2018/11/30	16.4	25.61	4.4	25.71	25.60	12	24,032	0.05%
2018/11/29	2	25.80	0	0.00	25.75	2	23,252	0.01%
2018/11/28	0.4	26.20	0	0.00	26.15	0.4	22,946	0.00%
2018/11/27	1	26.00	0	0.00	25.95	1	22,729	0.00%
2018/11/26	0	0.00	4.7	26.29	26.15	-4.7	22,667	-0.02%
2018/11/23	0.2	26.25	1	26.25	26.25	-0.8	22,549	0.00%
2018/11/22	0	26.20	0	0.00	26.20	0	22,506	0.00%
2018/11/21	2.2	26.30	0	0.00	26.30	2.2	22,388	0.01%
2018/11/19	6	26.49	0	0.00	26.50	6	22,089	0.03%
2018/11/16	1.1	26.50	0	0.00	26.50	1.1	22,013	0.00%
2018/11/13	0.2	26.50	1	26.50	26.50	-0.8	21,913	0.00%
2018/11/08	1	26.50	3	26.57	26.70	-2	22,021	-0.01%
2018/11/07	0.2	26.50	6	26.32	26.50	-5.8	21,897	-0.03%
2018/11/06	0	26.25	1	26.15	26.25	-1	21,965	0.00%
2018/11/05	0.1	26.30	3	26.30	26.30	-2.9	22,138	-0.01%
2018/11/02	0	0.00	5	26.10	26.25	-5	22,698	-0.02%
2018/11/01	121	25.80	0	0.00	25.85	121	23,139	0.52%	大買/鉅額交易
2018/10/31	1	25.70	1	26.05	26.15	0	23,353	0.00%
2018/10/26	7	25.24	0	0.00	25.35	7	23,616	0.03%
2018/10/25	2	25.55	2	25.55	25.55	0	23,399	0.00%
2018/10/24	5.6	25.75	0	0.00	26.00	5.6	23,376	0.02%
2018/10/23	1	26.00	0	0.00	26.20	1	23,147	0.00%
2018/10/22	1	26.10	0	0.00	26.15	1	23,096	0.00%
2018/10/19	0	0.00	1	26.45	26.25	-1	23,034	0.00%
2018/10/18	2	26.40	0	0.00	26.35	2	22,901	0.01%
2018/10/17	3	26.60	0	0.00	26.65	3	22,826	0.01%
2018/10/16	3.2	26.52	1	26.45	26.60	2.2	22,691	0.01%
2018/10/15	1	26.75	0	0.00	26.55	1	22,510	0.00%
2018/10/12	0	0.00	0.1	27.05	27.00	-0.1	22,004	0.00%
2018/10/11	5	26.50	5	26.84	26.50	0	21,453	0.00%
2018/10/09	0	0.00	17	27.32	27.55	-17	20,649	-0.08%
2018/10/08	1	26.95	0	0.00	27.00	1	20,075	0.00%
2018/10/05	0	0.00	10	26.90	26.80	-10	19,678	-0.05%
2018/10/04	10	27.15	0	0.00	27.30	10	19,341	0.05%
2018/10/03	10.1	27.05	0	0.00	27.10	10.1	18,905	0.05%
2018/10/02	1	27.10	3	27.12	27.15	-2	18,896	-0.01%
2018/10/01	0	0.00	1	27.65	27.50	-1	18,653	-0.01%
2018/09/28	13	27.42	1	27.45	27.50	12	18,618	0.06%
2018/09/26	1	27.25	0	0.00	27.30	1	17,944	0.01%
2018/09/25	0.4	27.15	2	27.20	27.30	-1.6	17,847	-0.01%
2018/09/21	0.2	27.05	11	27.15	27.15	-10.8	17,691	-0.06%
2018/09/20	0	27.00	1	27.05	27.00	-1	17,642	-0.01%
2018/09/19	0	0.00	1	26.85	27.00	-1	17,714	-0.01%
2018/09/18	0	26.70	3	26.70	26.80	-3	17,619	-0.02%
2018/09/17	0.3	26.40	6	26.26	26.40	-5.7	17,314	-0.03%
2018/09/13	0	0.00	2	26.05	26.10	-2	17,261	-0.01%
2018/09/12	0	0.00	1	26.00	26.00	-1	17,311	-0.01%
2018/09/11	0	0.00	200	25.85	26.00	-200	17,518	-1.14%	大賣/鉅額交易
2018/09/10	7	25.76	1	25.75	25.80	6	17,745	0.03%
2018/09/05	0.8	25.90	0	0.00	25.70	0.8	18,304	0.00%
2018/09/03	0.1	25.80	0	0.00	25.75	0.1	18,749	0.00%
2018/08/31	11	25.79	0	0.00	25.80	11	18,988	0.06%
2018/08/30	160	25.75	0	0.00	25.80	160	19,107	0.84%	大買/鉅額交易
2018/08/29	1	25.80	0.6	25.85	25.85	0.4	19,301	0.00%
2018/08/28	3	25.87	0	0.00	25.90	3	19,401	0.02%
2018/08/27	10	25.90	0	0.00	25.80	10	19,541	0.05%
2018/08/24	40.4	25.90	0	0.00	26.00	40.4	19,728	0.20%
2018/08/23	0	26.10	0	0.00	26.10	0	20,727	0.00%
2018/08/22	0	26.00	2	26.00	25.95	-2	21,190	-0.01%
2018/08/21	2.3	25.81	2	25.75	25.85	0.3	21,207	0.00%
2018/08/20	3	25.50	0	0.00	25.50	3	21,235	0.01%
2018/08/17	0	25.65	10	25.50	25.55	-10	21,188	-0.05%
2018/08/16	25.1	25.39	0	0.00	25.35	25.1	21,212	0.12%
2018/08/15	5	25.79	0	0.00	25.60	5	20,984	0.02%
2018/08/14	11	26.05	0	0.00	26.00	11	20,802	0.05%
2018/08/13	3	26.10	1	26.20	26.15	2	20,934	0.01%
2018/08/09	4	26.08	20	26.10	26.05	-16	20,807	-0.08%
2018/08/08	22	27.35	40	27.38	27.35	-18	20,242	-0.09%
2018/08/07	0	0.00	5	27.30	27.30	-5	19,791	-0.03%
2018/08/06	1	27.35	0	0.00	27.30	1	19,509	0.01%
2018/08/03	0.1	27.35	0	0.00	27.35	0.1	19,296	0.00%
2018/08/01	1	27.30	60	27.45	27.45	-59	18,801	-0.31%
2018/07/31	0	0.00	100	27.25	27.25	-100	18,719	-0.53%
2018/07/30	0	0.00	5	27.35	27.25	-5	18,311	-0.03%
2018/07/27	30	27.30	2	27.35	27.25	28	18,238	0.15%
2018/07/25	20	27.14	0	27.10	27.20	20	18,263	0.11%
2018/07/24	0	27.00	0	0.00	27.10	0	18,258	0.00%
2018/07/23	0.2	26.95	0	0.00	26.95	0.2	18,223	0.00%
2018/07/18	0	0.00	1	26.90	27.00	-1	18,634	-0.01%
2018/07/16	0.1	26.80	6	27.10	26.80	-5.9	18,590	-0.03%
2018/07/12	6	26.90	6	26.90	26.85	0	18,855	0.00%
2018/07/10	2	26.65	0	0.00	26.70	2	18,864	0.01%
2018/07/09	0	0.00	50	26.50	26.55	-50	18,686	-0.27%
2018/07/05	0	0.00	7	26.44	26.50	-7	18,587	-0.04%
2018/07/03	2.1	26.40	0	0.00	26.40	2.1	18,823	0.01%
2018/07/02	2	26.55	0	0.00	26.50	2	18,808	0.01%
2018/06/29	0	0.00	10	26.69	26.90	-10	18,714	-0.05%
2018/06/28	12	26.35	0	0.00	26.30	12	18,358	0.07%
2018/06/26	0	0.00	5	26.75	26.65	-5	18,016	-0.03%
2018/06/22	1	26.60	0	0.00	26.60	1	17,990	0.01%
2018/06/21	1.2	26.60	1	26.70	26.60	0.2	17,745	0.00%
2018/06/20	1.1	26.69	1	26.70	26.60	0.1	17,816	0.00%
2018/06/19	7	26.40	0	0.00	26.35	7	17,676	0.04%
2018/06/15	0	0.00	1	26.61	26.75	-1	17,378	-0.01%
2018/06/14	1	26.60	0.6	26.70	26.60	0.4	17,050	0.00%
2018/06/12	1	26.75	0	0.00	26.75	1	16,992	0.01%
2018/06/08	31	26.95	0	0.00	27.10	31	16,438	0.19%
2018/06/07	50	27.36	0	0.00	27.35	50	16,439	0.30%
2018/06/05	0	27.20	1	27.40	27.35	-1	16,212	-0.01%
2018/06/04	0.1	26.95	3	27.05	27.10	-2.9	16,018	-0.02%
2018/06/01	0	0.00	3	26.70	26.70	-3	16,023	-0.02%
2018/05/30	34	26.43	1	26.25	26.35	33	14,888	0.22%
2018/05/28	0	0.00	3	27.10	27.15	-3	14,386	-0.02%
2018/05/25	0	0.00	5	26.95	26.85	-5	14,436	-0.03%
2018/05/23	5	26.95	0	0.00	26.90	5	14,367	0.03%
2018/05/22	0	26.80	3	27.00	26.80	-3	14,404	-0.02%
2018/05/21	0.2	26.85	1	27.00	27.00	-0.8	14,468	-0.01%
2018/05/18	1	26.65	3	26.66	26.70	-2	14,358	-0.01%
2018/05/17	0	26.35	1	26.60	26.45	-1	14,343	-0.01%
2018/05/16	0.1	26.30	0	0.00	26.45	0.1	14,222	0.00%
2018/05/15	0	0.00	1	26.45	26.30	-1	14,371	-0.01%
2018/05/08	0	0.00	5	26.20	26.20	-5	14,534	-0.03%
2018/05/04	0	0.00	1	25.85	25.80	-1	14,377	-0.01%
2018/05/03	0.1	26.10	0	0.00	26.10	0.1	14,275	0.00%
2018/05/02	0	0.00	15	26.20	26.25	-15	14,358	-0.10%
2018/04/30	0	0.00	5	26.10	26.25	-5	14,330	-0.03%
2018/04/25	0	0.00	1	26.00	26.00	-1	14,759	-0.01%
2018/04/24	1	26.00	0	0.00	25.90	1	15,016	0.01%
2018/04/23	0.2	25.70	3	25.78	25.80	-2.8	14,880	-0.02%
2018/04/20	0	25.60	0	0.00	25.70	0	15,072	0.00%
2018/04/19	0	0.00	6	25.60	25.75	-6	15,333	-0.04%
2018/04/18	11	25.24	0	0.00	25.20	11	15,220	0.07%
2018/04/17	0	25.35	0.5	25.35	25.35	-0.5	15,217	0.00%
2018/04/16	0.1	25.55	0	0.00	25.65	0.1	15,449	0.00%
2018/04/12	1	25.65	2	25.60	25.65	-1	15,740	-0.01%
2018/04/10	3	25.55	10	25.58	25.65	-7	15,774	-0.04%
2018/04/09	3	25.30	0	0.00	25.45	3	15,749	0.02%
2018/04/03	0.1	25.30	0	0.00	25.25	0.1	15,734	0.00%
2018/04/02	0	0.00	5	25.35	25.35	-5	15,708	-0.03%
2018/03/29	80	25.05	0	0.00	25.05	80	15,608	0.51%
2018/03/26	3	25.05	0	0.00	25.15	3	15,074	0.02%
2018/03/23	0	0.00	20	25.20	25.20	-20	15,063	-0.13%
2018/03/22	0	25.40	0	0.00	25.40	0	15,035	0.00%
2018/03/21	0.2	25.35	1	25.50	25.35	-0.8	14,895	-0.01%
2018/03/20	1	25.40	0	0.00	25.35	1	15,086	0.01%
2018/03/19	5	25.30	51	25.45	25.45	-46	15,040	-0.31%
2018/03/16	0.1	25.40	17	25.30	25.50	-16.9	15,091	-0.11%
2018/03/15	1	25.20	2	25.15	25.10	-1	14,898	-0.01%
2018/03/13	0	0.00	2	25.65	25.65	-2	14,951	-0.01%
2018/03/12	0	0.00	4	25.35	25.45	-4	14,878	-0.03%
2018/03/08	0	0.00	2	24.90	24.95	-2	14,925	-0.01%
2018/03/07	10	24.67	0	0.00	24.50	10	14,924	0.07%
2018/03/05	0.1	24.85	0	0.00	24.75	0.1	15,176	0.00%
2018/03/02	3	24.83	0	0.00	24.95	3	15,230	0.02%
2018/03/01	1	24.90	0	0.00	25.10	1	15,275	0.01%
2018/02/27	0	0.00	1	25.05	24.95	-1	15,200	-0.01%
2018/02/23	1.1	24.81	7.1	24.85	25.00	-6	15,098	-0.04%
2018/02/22	0	24.75	0	0.00	24.75	0	15,186	0.00%
2018/02/21	1.1	24.48	0.6	24.70	24.70	0.5	15,238	0.00%
2018/02/12	0	0.00	1	24.25	24.15	-1	15,114	-0.01%
2018/02/07	3	24.30	0	0.00	24.10	3	14,746	0.02%
2018/02/06	6	24.26	1	24.10	24.00	5	14,471	0.03%
2018/02/05	2	24.95	0	0.00	25.00	2	13,932	0.01%
2018/01/30	0	25.40	0	0.00	25.40	0	13,716	0.00%
2018/01/29	0.1	25.60	2	25.60	25.70	-1.9	13,726	-0.01%
2018/01/25	0	0.00	10	25.60	25.60	-10	13,758	-0.07%
2018/01/24	0	25.20	0	0.00	25.30	0	13,653	0.00%
2018/01/23	1.1	25.35	0	0.00	25.40	1.1	13,653	0.01%
2018/01/22	1	25.30	0	0.00	25.50	1	13,529	0.01%
2018/01/19	10	25.25	0	0.00	25.55	10	13,456	0.07%
2018/01/18	0	0.00	12.8	25.82	25.80	-12.8	13,177	-0.10%
2018/01/17	0	25.80	0.7	25.80	25.85	-0.7	12,768	-0.01%
2018/01/16	0.1	25.80	19	25.97	25.85	-18.9	12,568	-0.15%
2018/01/15	0	0.00	4	25.49	25.95	-4	12,169	-0.03%
2018/01/12	1	25.45	3	25.42	25.35	-2	11,888	-0.02%
2018/01/10	0	0.00	4	25.18	25.35	-4	11,800	-0.03%
2018/01/09	2	25.00	1	25.05	25.00	1	11,545	0.01%
2018/01/08	4	24.95	4.2	24.99	25.15	-0.2	11,383	0.00%
2018/01/05	2	24.75	6	24.70	24.90	-4	11,178	-0.04%
2018/01/04	0.3	24.50	1	24.55	24.60	-0.7	11,052	-0.01%
2018/01/03	0	0.00	201	24.30	24.50	-201	11,122	-1.81%	大賣/鉅額交易
2018/01/02	1	24.10	5	24.18	24.20	-4	10,905	-0.04%