兆豐金 (2886)-富邦-新店券商分點個股進出

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	19.9	39.31	1.1	39.27	39.45	18.8	15,145	0.12%
2024/11/20	2.3	39.76	7.1	40.00	39.95	-4.8	15,061	-0.03%
2024/11/19	0.1	39.85	4.9	39.88	39.95	-4.8	15,147	-0.03%
2024/11/18	3.1	39.50	37.4	39.59	39.70	-34.3	15,085	-0.23%
2024/11/15	10.1	39.35	1.1	39.39	39.25	9	14,972	0.06%
2024/11/14	8.6	38.99	2	39.00	39.00	6.5	15,087	0.04%
2024/11/13	0.1	39.01	0	0.00	39.30	0.1	15,234	0.00%
2024/11/12	3	39.02	1	39.15	39.15	2	15,390	0.01%
2024/11/11	0.1	39.15	0.1	39.15	39.20	0.1	15,591	0.00%
2024/11/08	5.1	39.17	4.6	39.26	39.10	0.4	15,844	0.00%
2024/11/07	0.1	39.20	3.4	39.14	39.10	-3.3	16,580	-0.02%
2024/11/06	1.7	39.18	2.1	39.37	39.00	-0.4	17,622	0.00%
2024/11/05	1.2	39.16	10.1	39.13	39.40	-8.9	18,147	-0.05%
2024/11/04	0.2	38.96	6.5	39.11	39.35	-6.3	18,571	-0.03%
2024/11/01	25.1	38.71	2	38.88	38.65	23.1	18,927	0.12%
2024/10/30	0.6	39.24	4.2	39.24	39.30	-3.6	18,872	-0.02%
2024/10/29	4.9	39.01	1	39.10	39.10	3.9	18,971	0.02%
2024/10/28	5.2	39.10	8.4	39.15	39.25	-3.2	19,159	-0.02%
2024/10/25	0.5	39.15	8.7	39.10	38.90	-8.2	19,388	-0.04%
2024/10/24	3	38.83	2	39.10	38.85	1	19,752	0.01%
2024/10/23	50.1	38.98	10	38.90	38.90	40.1	19,861	0.20%
2024/10/22	4.2	39.22	8.5	39.25	39.40	-4.4	19,950	-0.02%
2024/10/21	12.9	39.47	0.9	39.64	39.30	12	20,158	0.06%
2024/10/18	0.4	39.57	5.1	39.64	39.80	-4.7	20,383	-0.02%
2024/10/17	0	39.22	23.3	39.39	39.45	-23.3	20,642	-0.11%
2024/10/16	4.5	38.99	6	39.12	39.10	-1.6	20,833	-0.01%
2024/10/15	6.8	38.99	2	39.33	39.30	4.8	20,842	0.02%
2024/10/14	0.4	39.00	3	38.97	38.90	-2.6	20,720	-0.01%
2024/10/11	1.4	39.04	4.6	38.98	38.80	-3.2	20,987	-0.02%
2024/10/09	5.8	38.89	2	39.02	38.65	3.7	21,162	0.02%
2024/10/08	13.6	38.88	10.1	38.70	38.85	3.5	21,293	0.02%
2024/10/07	7.2	38.99	1.4	39.00	39.30	5.8	21,256	0.03%
2024/10/04	10.3	39.15	0	0.00	38.95	10.3	21,298	0.05%
2024/10/01	2.6	39.35	0	0.00	39.45	2.6	21,343	0.01%
2024/09/30	2.3	39.39	11.7	39.50	39.30	-9.5	21,753	-0.04%
2024/09/27	34.4	39.55	4.6	39.86	39.45	29.7	23,145	0.13%
2024/09/26	2.7	39.89	11	39.94	40.00	-8.3	23,169	-0.04%
2024/09/25	18.3	39.74	34	39.80	39.85	-15.7	23,164	-0.07%
2024/09/24	1.7	39.74	5.3	39.69	39.80	-3.6	23,085	-0.02%
2024/09/23	1.9	39.60	6.5	39.63	39.70	-4.5	23,351	-0.02%
2024/09/20	1.1	39.41	7.1	39.46	39.35	-6	23,511	-0.03%
2024/09/19	33.2	39.29	46.3	39.32	39.25	-13.1	23,589	-0.06%
2024/09/18	1.6	39.37	7.8	39.36	39.40	-6.2	23,874	-0.03%
2024/09/16	5	39.17	2.2	39.20	39.35	2.8	24,192	0.01%
2024/09/13	3.8	39.11	13.5	39.01	39.15	-9.7	24,321	-0.04%
2024/09/12	6.1	39.01	1.2	39.11	39.00	4.9	24,516	0.02%
2024/09/11	30.3	38.94	29	38.99	38.95	1.3	24,547	0.01%
2024/09/10	0.1	39.16	22.4	39.12	39.35	-22.3	24,452	-0.09%
2024/09/09	1.3	38.11	10	38.92	39.10	-8.7	24,216	-0.04%
2024/09/06	3.1	38.60	1	38.85	38.90	2.1	24,125	0.01%
2024/09/05	1.3	38.42	7	38.37	38.55	-5.7	24,208	-0.02%
2024/09/04	67.8	37.94	3.2	38.12	38.00	64.6	24,360	0.27%
2024/09/03	8.1	38.88	3	38.95	38.95	5.1	24,105	0.02%
2024/09/02	5.3	39.03	8	39.09	39.05	-2.7	24,277	-0.01%
2024/08/30	20	38.84	5.4	38.91	38.95	14.6	24,447	0.06%
2024/08/29	39.8	39.06	13	39.32	38.90	26.7	24,289	0.11%
2024/08/28	5.5	39.37	1.8	39.50	39.30	3.6	24,437	0.01%
2024/08/27	0.9	39.46	6.2	39.50	39.75	-5.3	25,263	-0.02%
2024/08/26	1.1	39.40	19.6	39.54	39.60	-18.6	25,635	-0.07%
2024/08/23	10.2	38.96	62.6	38.97	39.05	-52.4	25,951	-0.20%
2024/08/22	20	38.83	11	39.00	39.00	9	26,074	0.03%
2024/08/21	30.6	38.67	12	38.87	38.90	18.6	26,341	0.07%
2024/08/20	17.8	38.89	13.8	38.89	39.00	4	26,135	0.02%
2024/08/19	44.1	38.76	20.1	38.69	38.65	24	26,069	0.09%
2024/08/16	19.2	38.84	8.9	38.96	39.00	10.3	25,969	0.04%
2024/08/15	166.9	38.51	38.3	38.38	38.35	128.6	25,694	0.50%	大買/鉅額交易
2024/08/14	164.3	38.83	51.2	38.89	38.90	113.1	25,482	0.44%	大買/鉅額交易
2024/08/13	84.7	38.65	11	38.70	38.70	73.7	25,234	0.29%
2024/08/12	32.3	39.18	18.5	39.24	39.40	13.8	24,999	0.06%
2024/08/09	25	38.68	51.1	38.76	38.85	-26.1	24,791	-0.11%
2024/08/08	217.1	37.89	2	38.10	38.10	215	24,070	0.89%	大買/鉅額交易
2024/08/07	61.1	41.39	44.3	41.55	41.55	16.8	23,053	0.07%
2024/08/06	26.2	40.88	16.5	41.19	41.80	9.7	22,570	0.04%
2024/08/05	37.3	40.90	158.4	41.10	40.90	-121.1	22,233	-0.54%	大賣/鉅額交易
2024/08/02	24.8	42.49	6	42.67	42.60	18.8	21,976	0.09%
2024/08/01	2.2	43.22	7.1	43.26	43.30	-4.9	22,020	-0.02%
2024/07/31	0.7	42.97	7	42.95	43.20	-6.3	22,205	-0.03%
2024/07/30	17	42.68	19	42.68	42.75	-2	22,026	-0.01%
2024/07/29	6.9	43.22	52.2	43.08	43.30	-45.4	21,975	-0.21%
2024/07/26	20	42.49	6.7	42.59	42.70	13.3	21,776	0.06%
2024/07/23	4.5	42.55	6	42.51	42.75	-1.5	21,887	-0.01%
2024/07/22	6.1	41.82	19.3	42.13	42.45	-13.2	21,819	-0.06%
2024/07/19	4.6	42.05	52.1	41.95	42.25	-47.5	21,813	-0.22%
2024/07/18	0	0.00	34.8	42.41	42.75	-34.8	22,189	-0.16%
2024/07/17	12.2	42.14	6.9	42.07	41.90	5.4	22,019	0.02%
2024/07/16	2.5	41.89	0.3	42.00	41.85	2.3	22,110	0.01%
2024/07/15	2.9	41.88	16	41.94	41.95	-13.1	22,574	-0.06%
2024/07/12	4.1	41.89	16	42.04	42.05	-11.9	22,829	-0.05%
2024/07/11	16.4	41.98	6.2	42.00	41.75	10.2	22,779	0.04%
2024/07/10	1.6	41.74	2.5	42.22	41.65	-0.9	22,886	0.00%
2024/07/09	9.8	41.69	0.4	42.05	41.65	9.4	22,884	0.04%
2024/07/08	6	42.08	4.1	42.03	42.10	1.9	22,794	0.01%
2024/07/05	5	42.10	83.1	42.11	42.10	-78.1	22,732	-0.34%
2024/07/04	14	42.10	10.5	42.23	41.95	3.5	22,580	0.02%
2024/07/03	2.3	42.23	105.5	42.42	42.75	-103.1	22,215	-0.46%	大賣/鉅額交易
2024/07/02	2.5	40.52	20.6	40.82	40.75	-18.1	20,779	-0.09%
2024/07/01	1	40.55	7.7	40.54	40.75	-6.7	20,721	-0.03%
2024/06/28	3	40.45	2	40.60	40.40	1	20,633	0.00%
2024/06/27	5.9	39.91	9	40.18	40.25	-3.1	20,600	-0.01%
2024/06/26	54.5	40.46	149	40.58	40.25	-94.5	20,273	-0.47%	大賣/
2024/06/25	0.1	40.40	13.1	40.55	40.65	-13	19,986	-0.06%
2024/06/24	0	39.90	29.2	40.21	40.35	-29.2	19,613	-0.15%
2024/06/21	0.1	40.00	6.7	40.06	40.00	-6.6	19,395	-0.03%
2024/06/20	19.2	39.88	16.2	39.88	40.00	3	19,042	0.02%
2024/06/19	3.4	40.00	34.2	40.07	39.95	-30.8	19,032	-0.16%
2024/06/18	0.1	39.89	6.3	39.99	40.10	-6.2	19,082	-0.03%
2024/06/17	1.3	39.77	15.1	39.80	39.80	-13.8	19,251	-0.07%
2024/06/14	15.3	39.52	22	39.50	39.55	-6.7	19,391	-0.03%
2024/06/13	11.6	39.40	2.3	39.45	39.45	9.3	19,544	0.05%
2024/06/12	9.6	39.25	8.6	39.32	39.25	1	19,773	0.00%
2024/06/11	15.9	39.32	29.1	39.37	39.20	-13.2	19,866	-0.07%
2024/06/07	6.2	39.17	12	39.23	39.35	-5.9	19,909	-0.03%
2024/06/06	6.6	39.17	4	39.25	39.30	2.6	19,861	0.01%
2024/06/05	8.1	39.09	0	0.00	39.15	8.1	19,817	0.04%
2024/06/04	33.2	39.00	71.6	39.00	39.15	-38.4	19,962	-0.19%
2024/06/03	32.9	39.05	0	0.00	39.30	32.9	19,892	0.17%
2024/05/31	20.6	39.00	0	0.00	39.05	20.6	19,805	0.10%
2024/05/30	84.6	38.93	0.3	38.96	38.90	84.3	18,996	0.44%
2024/05/29	42.2	39.23	1	39.21	39.00	41.2	18,643	0.22%
2024/05/28	12.4	39.82	7.9	39.84	39.80	4.5	18,178	0.02%
2024/05/27	46	39.94	3	39.98	39.80	43	18,285	0.24%
2024/05/24	6.5	40.03	4	40.05	40.00	2.4	18,034	0.01%
2024/05/23	10.2	40.15	7.1	40.19	40.10	3.1	18,019	0.02%
2024/05/22	8.5	40.64	47	40.61	40.55	-38.5	17,925	-0.21%
2024/05/21	18.5	40.51	5.9	40.65	40.60	12.6	17,914	0.07%
2024/05/20	25.3	40.66	0	40.80	40.80	25.3	17,919	0.14%
2024/05/17	1.7	40.88	4	40.98	40.85	-2.3	17,850	-0.01%
2024/05/16	15.2	40.88	16.1	41.08	40.80	-0.9	17,819	-0.01%
2024/05/15	9.4	40.88	5	40.98	40.85	4.4	17,673	0.02%
2024/05/14	12	40.66	15	40.73	40.50	-3	17,719	-0.02%
2024/05/13	2.9	40.95	9	40.96	41.05	-6.1	17,788	-0.03%
2024/05/10	1.1	40.71	10.1	40.77	40.95	-9	17,739	-0.05%
2024/05/09	3.3	40.84	16.9	40.89	40.65	-13.5	17,745	-0.08%
2024/05/08	1	41.00	50.3	41.00	41.10	-49.2	17,851	-0.28%
2024/05/07	6.3	41.03	39	41.04	40.95	-32.7	17,770	-0.18%
2024/05/06	6.3	41.08	96.9	40.64	41.15	-90.5	17,490	-0.52%
2024/05/03	2	40.15	3.1	40.12	40.05	-1.1	17,157	-0.01%
2024/05/02	2.6	40.01	2.8	40.11	39.95	-0.3	17,077	0.00%
2024/04/30	2	40.05	16	40.15	40.00	-14	16,897	-0.08%
2024/04/29	1.6	40.01	13.3	39.94	40.10	-11.7	16,832	-0.07%
2024/04/26	7.1	39.14	2.3	39.45	39.10	4.8	16,610	0.03%
2024/04/25	8.4	39.07	5	39.10	39.00	3.3	16,611	0.02%
2024/04/24	85	39.43	0	0.00	39.35	85	16,453	0.52%
2024/04/23	0.1	39.90	8	39.98	40.00	-7.9	16,372	-0.05%
2024/04/22	2.6	39.44	5.3	39.47	39.50	-2.6	16,309	-0.02%
2024/04/19	39.1	38.51	12.2	38.63	38.70	26.9	16,021	0.17%
2024/04/18	3	39.13	1.1	39.39	39.20	2	15,430	0.01%
2024/04/17	17.5	39.12	10.7	39.10	39.00	6.9	15,116	0.05%
2024/04/16	37.4	39.31	13.4	39.48	39.10	24	14,986	0.16%
2024/04/15	36.3	39.84	2.4	39.98	39.80	34	14,717	0.23%
2024/04/12	20.4	40.02	0	0.00	39.95	20.4	14,705	0.14%
2024/04/11	7.3	40.10	0	40.30	40.15	7.3	14,626	0.05%
2024/04/10	6.9	40.53	8	40.55	40.50	-1.1	14,593	-0.01%
2024/04/09	0.3	40.22	6.8	40.32	40.40	-6.4	14,693	-0.04%
2024/04/08	19.5	39.97	3.6	39.99	40.00	15.9	14,704	0.11%
2024/04/03	27.6	39.88	5	39.80	39.75	22.6	14,680	0.15%
2024/04/02	30.4	40.33	8.4	40.38	40.30	22.1	14,540	0.15%
2024/04/01	2.1	40.56	4.8	40.72	40.65	-2.7	14,572	-0.02%
2024/03/29	11.2	40.55	17	40.51	40.55	-5.9	14,511	-0.04%
2024/03/28	17.9	40.25	1	40.30	40.25	16.9	14,565	0.12%
2024/03/27	15.4	40.52	4	40.55	40.50	11.4	14,727	0.08%
2024/03/26	1.2	40.31	18.7	40.47	40.55	-17.4	15,005	-0.12%
2024/03/25	7.4	39.95	2	39.85	40.00	5.4	15,195	0.04%
2024/03/22	44.7	40.21	4.6	40.07	40.10	40.1	15,405	0.26%
2024/03/21	9	40.41	12.7	40.49	40.60	-3.7	15,569	-0.02%
2024/03/20	15.3	40.35	14.2	40.33	40.15	1.1	15,648	0.01%
2024/03/19	9.1	40.37	0.3	40.30	40.20	8.8	15,610	0.06%
2024/03/18	3.9	40.48	10	40.73	40.60	-6.1	15,526	-0.04%
2024/03/15	6.1	40.54	64	40.45	40.90	-57.9	15,449	-0.38%
2024/03/14	2.4	40.78	54.8	40.57	40.90	-52.4	15,200	-0.34%
2024/03/13	1.4	39.91	12.7	40.09	40.40	-11.3	15,074	-0.07%
2024/03/12	3.1	39.94	5.7	39.99	39.95	-2.6	14,927	-0.02%
2024/03/11	9	39.94	22.5	39.92	39.80	-13.4	14,916	-0.09%
2024/03/08	12.6	39.75	46.7	39.72	39.90	-34.1	14,852	-0.23%
2024/03/07	0.8	39.35	27.2	39.49	39.30	-26.4	14,753	-0.18%
2024/03/06	1	39.31	41.1	39.35	39.40	-40.1	14,805	-0.27%
2024/03/05	0.6	38.93	9.1	39.03	39.05	-8.5	15,071	-0.06%
2024/03/04	2.3	38.54	6.3	38.77	38.80	-4	15,081	-0.03%
2024/03/01	15.2	38.60	3.3	38.69	38.55	11.8	15,193	0.08%
2024/02/29	2.3	38.45	3	38.57	38.70	-0.7	15,352	0.00%
2024/02/27	2.9	38.32	27.7	38.27	38.20	-24.8	15,108	-0.16%
2024/02/26	4.2	38.21	2	38.20	38.15	2.1	15,073	0.01%
2024/02/23	7.6	38.37	4	38.39	38.30	3.6	15,106	0.02%
2024/02/22	6	38.46	6.1	38.41	38.55	-0.1	15,450	0.00%
2024/02/21	3.9	38.37	3	38.40	38.35	0.9	15,496	0.01%
2024/02/20	2.6	38.45	10.3	38.40	38.60	-7.7	15,621	-0.05%
2024/02/19	4	38.25	7.8	38.30	38.40	-3.7	15,715	-0.02%
2024/02/16	6.4	37.92	7.2	37.90	37.90	-0.8	15,935	0.00%
2024/02/15	17.5	37.75	19.6	37.82	37.80	-2	15,919	-0.01%
2024/02/05	21.2	37.67	3.2	37.75	37.60	18	15,773	0.11%
2024/02/02	10.8	37.84	5.2	37.88	37.90	5.7	15,618	0.04%
2024/02/01	9.6	37.73	5.2	37.76	37.90	4.4	15,619	0.03%
2024/01/31	36.2	37.67	16.8	37.62	37.65	19.5	15,520	0.13%
2024/01/30	23.3	38.06	10	37.95	37.90	13.3	15,321	0.09%
2024/01/29	0	38.40	15	38.50	38.35	-15	15,388	-0.10%
2024/01/26	8.4	37.99	10	38.15	38.35	-1.6	15,517	-0.01%
2024/01/25	30.9	37.89	3	37.85	37.80	27.9	15,589	0.18%
2024/01/24	11.1	37.93	0.1	37.95	37.85	11.1	15,625	0.07%
2024/01/23	29.4	37.94	22	37.97	37.85	7.4	15,667	0.05%
2024/01/22	3.8	38.03	3.2	38.09	38.10	0.6	15,724	0.00%
2024/01/19	17	37.78	0.3	37.94	37.90	16.8	15,657	0.11%
2024/01/18	21	37.59	0	0.00	37.80	21	15,700	0.13%
2024/01/17	59.3	37.74	0	0.00	37.30	59.3	15,688	0.38%
2024/01/16	18.9	38.52	0	38.70	38.60	18.9	15,125	0.13%
2024/01/15	6	38.92	13	39.15	38.90	-7	15,031	-0.05%
2024/01/12	0.8	39.00	0	0.00	39.05	0.8	15,260	0.00%
2024/01/11	0	39.30	1.6	39.27	39.20	-1.6	15,369	-0.01%
2024/01/10	1.2	39.37	13.5	39.39	39.35	-12.3	15,431	-0.08%
2024/01/09	4	39.52	7	39.46	39.45	-3	15,441	-0.02%
2024/01/08	0.2	39.28	37.5	39.41	39.45	-37.3	15,490	-0.24%
2024/01/05	1.1	38.82	11	38.96	38.95	-9.9	15,419	-0.06%
2024/01/04	8	38.73	2	38.90	38.75	6	15,640	0.04%
2024/01/03	6.2	38.74	1	38.85	38.65	5.2	16,112	0.03%
2024/01/02	0.1	39.15	10.4	39.22	39.30	-10.3	16,065	-0.06%
2023/12/29	11.2	39.09	21.7	39.13	39.20	-10.4	16,218	-0.06%
2023/12/28	10.1	38.85	3.2	38.91	39.20	6.9	16,447	0.04%
2023/12/27	3.1	38.86	9	38.88	39.00	-5.9	16,501	-0.04%
2023/12/26	50.1	38.72	21	38.80	38.80	29.1	16,510	0.18%
2023/12/25	22.7	38.26	15.1	38.58	38.80	7.6	16,545	0.05%
2023/12/22	49.1	38.28	1.9	38.44	38.35	47.2	16,552	0.29%
2023/12/21	26.3	38.30	0	0.00	38.30	26.3	16,414	0.16%
2023/12/20	25.2	38.79	0.2	38.90	38.75	24.9	16,221	0.15%
2023/12/19	867.1	39.10	868.3	39.20	39.15	-1.2	15,937	-0.01%	大買/大賣/
2023/12/18	36.4	39.34	36	39.43	39.05	0.4	15,851	0.00%
2023/12/15	0.1	39.36	8.5	39.48	39.35	-8.4	15,632	-0.05%
2023/12/14	12.1	39.21	9.1	39.34	39.55	3	15,426	0.02%
2023/12/13	5.2	38.87	2.6	38.91	38.90	2.6	15,271	0.02%
2023/12/12	7	38.92	59.1	39.15	39.30	-52.1	15,627	-0.33%
2023/12/11	15.3	38.89	0	0.00	38.90	15.3	15,738	0.10%
2023/12/08	0	39.00	4.7	39.01	39.25	-4.6	15,673	-0.03%
2023/12/07	12.8	39.13	7	39.08	39.00	5.8	15,646	0.04%
2023/12/06	13.1	39.07	48.9	39.30	39.50	-35.7	15,568	-0.23%
2023/12/05	10.6	38.71	0.2	39.05	38.95	10.5	15,451	0.07%
2023/12/04	22.3	38.87	30.3	38.86	39.00	-8	15,441	-0.05%
2023/12/01	40.7	38.73	6.9	38.71	38.65	33.8	15,390	0.22%
2023/11/30	2	39.25	0	0.00	39.50	2	15,252	0.01%
2023/11/29	5.7	39.37	12.1	39.47	39.15	-6.4	14,752	-0.04%
2023/11/28	2	39.73	6.4	39.87	39.65	-4.4	14,596	-0.03%
2023/11/27	0.2	39.65	29.2	39.96	39.50	-28.9	14,793	-0.20%
2023/11/24	2.3	39.53	7.2	39.63	39.50	-5	14,710	-0.03%
2023/11/22	0	39.75	47	39.76	39.85	-47	14,889	-0.32%
2023/11/21	1	39.61	56.6	39.73	39.85	-55.6	14,979	-0.37%
2023/11/20	4.7	39.02	22.6	39.23	39.20	-17.9	14,849	-0.12%
2023/11/17	2	39.45	57	39.47	39.20	-55	14,847	-0.37%
2023/11/16	0.7	38.96	61.3	39.03	39.20	-60.6	14,951	-0.41%
2023/11/15	7.6	38.63	37.5	38.80	38.90	-29.9	14,922	-0.20%
2023/11/14	3	38.38	12	38.52	38.55	-9	14,816	-0.06%
2023/11/13	5	38.34	10.5	38.35	38.50	-5.5	15,132	-0.04%
2023/11/10	2.1	38.40	8.4	38.44	38.40	-6.3	15,575	-0.04%
2023/11/09	0	0.00	3	38.68	38.60	-3	15,772	-0.02%
2023/11/08	0.1	38.55	29.3	38.56	38.60	-29.2	16,081	-0.18%
2023/11/07	1.2	38.49	56.4	38.47	38.60	-55.1	16,234	-0.34%
2023/11/06	1.1	38.49	28.3	38.52	38.55	-27.1	16,788	-0.16%
2023/11/03	0.1	38.13	44.6	38.08	38.25	-44.5	17,039	-0.26%
2023/11/02	6.1	37.25	34	37.47	37.80	-27.8	17,100	-0.16%
2023/11/01	18.4	36.49	7.1	36.57	36.65	11.4	17,099	0.07%
2023/10/31	6.3	36.62	11.6	36.70	36.70	-5.3	17,296	-0.03%
2023/10/30	19.6	36.47	9	36.73	36.55	10.6	17,622	0.06%
2023/10/27	1.2	36.82	47	36.81	36.95	-45.8	17,666	-0.26%
2023/10/26	32.9	36.40	23	36.58	36.40	9.9	17,770	0.06%
2023/10/25	39.6	36.98	8	37.03	36.85	31.6	17,731	0.18%
2023/10/24	21.7	36.99	3.4	37.21	37.25	18.3	17,783	0.10%
2023/10/23	15.9	37.20	18.5	37.06	37.10	-2.6	17,845	-0.01%
2023/10/20	38.5	37.43	0	37.75	37.50	38.5	17,753	0.22%
2023/10/19	3.3	38.19	5	38.57	38.35	-1.7	17,724	-0.01%
2023/10/18	1.2	38.64	5.7	38.68	38.85	-4.5	17,835	-0.02%
2023/10/17	0.1	38.62	1.4	38.62	38.75	-1.3	18,022	-0.01%
2023/10/16	5.9	38.63	2.3	38.61	38.80	3.7	18,266	0.02%
2023/10/13	12.5	38.41	6	38.50	38.50	6.5	18,569	0.03%
2023/10/12	11.2	38.79	63.1	38.79	38.95	-51.9	18,639	-0.28%
2023/10/11	10.3	37.95	70.9	38.31	38.50	-60.6	18,805	-0.32%
2023/10/06	33.9	37.33	1	37.30	37.50	32.9	18,386	0.18%
2023/10/05	2.4	37.01	16.1	37.00	37.50	-13.6	18,464	-0.07%
2023/10/04	52.2	36.88	0	0.00	36.85	52.2	18,375	0.28%
2023/10/03	2.1	37.45	4.1	37.62	37.65	-2	18,307	-0.01%
2023/10/02	11	37.45	1	37.50	37.60	10	18,383	0.05%
2023/09/28	1.9	37.60	0.6	37.80	37.70	1.4	18,603	0.01%
2023/09/27	3.1	37.53	0.2	37.70	37.70	2.9	18,683	0.02%
2023/09/26	3.2	37.72	0	0.00	37.85	3.2	18,699	0.02%
2023/09/25	11.2	37.85	8.9	37.92	38.00	2.4	18,740	0.01%
2023/09/22	4.3	37.43	12.6	37.58	37.80	-8.3	18,886	-0.04%
2023/09/21	5	37.34	10.1	37.40	37.40	-5.1	19,132	-0.03%
2023/09/20	2.4	37.75	5.7	37.86	37.85	-3.4	19,056	-0.02%
2023/09/19	6.4	37.85	17	37.93	37.80	-10.6	19,041	-0.06%
2023/09/18	2.3	37.80	14.5	37.83	37.85	-12.1	19,458	-0.06%
2023/09/15	13.6	37.42	27.5	37.46	37.55	-13.9	19,904	-0.07%
2023/09/14	0.2	37.07	8.6	37.28	37.50	-8.4	20,118	-0.04%
2023/09/13	5.9	36.48	0	36.60	36.60	5.9	20,615	0.03%
2023/09/12	2.3	36.38	3.7	36.41	36.55	-1.4	21,369	-0.01%
2023/09/11	1.5	36.03	9	36.14	36.20	-7.5	21,421	-0.04%
2023/09/08	8.1	35.83	0	0.00	36.10	8.1	21,446	0.04%
2023/09/07	17	35.95	0	0.00	35.85	17	21,518	0.08%
2023/09/06	16.7	35.66	0	0.00	35.55	16.7	21,561	0.08%
2023/09/05	9.1	36.00	3	36.05	36.00	6.1	21,536	0.03%
2023/09/04	1.2	36.12	1	36.10	36.20	0.2	21,582	0.00%
2023/09/01	1.8	36.04	50	35.99	36.00	-48.2	21,781	-0.22%
2023/08/31	10.5	36.02	1	36.05	35.90	9.5	21,912	0.04%
2023/08/30	4.5	36.46	0	0.00	36.45	4.5	21,926	0.02%
2023/08/29	1.1	36.25	1	36.60	36.60	0.1	22,085	0.00%
2023/08/28	3.1	36.23	40.1	36.36	36.20	-37	22,043	-0.17%
2023/08/25	3	35.60	6	35.90	35.65	-3	23,055	-0.01%
2023/08/24	3.2	35.66	4	35.78	35.85	-0.8	23,169	0.00%
2023/08/23	33.2	35.36	4	35.40	35.30	29.2	23,178	0.13%
2023/08/22	15.9	35.22	17	35.35	35.30	-1.1	23,393	0.00%
2023/08/21	10.2	35.59	2	35.70	35.60	8.2	23,406	0.03%
2023/08/18	21.4	35.97	4.2	35.84	35.70	17.2	23,507	0.07%
2023/08/17	63.3	35.45	30	35.65	35.65	33.3	23,564	0.14%
2023/08/16	49.4	35.73	21.1	35.75	35.80	28.3	23,481	0.12%
2023/08/15	21.2	36.87	12	36.85	36.60	9.2	23,258	0.04%
2023/08/14	36.9	36.65	45	36.68	37.05	-8.1	23,301	-0.03%
2023/08/11	11.6	37.77	7.2	37.67	37.65	4.4	23,226	0.02%
2023/08/10	38.6	37.88	14.1	38.33	38.10	24.5	23,226	0.11%
2023/08/09	94.1	39.60	122.6	39.92	39.95	-28.5	22,699	-0.13%	大賣/
2023/08/08	31	39.71	0.2	39.80	39.70	30.9	22,368	0.14%
2023/08/07	2.1	39.64	5.1	39.95	39.95	-3	22,204	-0.01%
2023/08/04	17.9	39.49	1	39.60	39.60	16.9	22,156	0.08%
2023/08/02	44.3	39.85	16	39.68	39.60	28.3	22,017	0.13%
2023/08/01	22	40.45	12.6	40.43	40.60	9.4	21,645	0.04%
2023/07/31	15.8	40.19	23	40.26	40.25	-7.2	21,455	-0.03%
2023/07/28	0	39.95	50.1	40.02	40.05	-50.1	21,395	-0.23%
2023/07/27	9	40.13	10	40.08	40.10	-1	21,291	0.00%
2023/07/26	41	39.62	0	0.00	39.65	41	21,117	0.19%
2023/07/25	2.6	38.96	6.1	39.07	39.15	-3.5	21,019	-0.02%
2023/07/24	208.6	38.89	208	38.98	39.00	0.6	21,001	0.00%	大買/大賣/
2023/07/21	26.3	39.13	25	39.22	39.35	1.3	20,838	0.01%
2023/07/20	25	39.33	49.9	39.26	39.35	-24.9	20,622	-0.12%
2023/07/19	12.5	38.85	22.1	38.97	38.85	-9.6	20,258	-0.05%
2023/07/18	12	38.74	16.5	39.13	39.30	-4.5	19,941	-0.02%
2023/07/17	3	38.92	31.3	38.94	38.90	-28.3	19,518	-0.15%
2023/07/14	0	0.00	20.2	38.63	38.90	-20.2	19,445	-0.10%
2023/07/13	0.6	38.15	3.1	38.33	38.10	-2.5	19,291	-0.01%
2023/07/12	23	37.99	7.3	37.91	38.20	15.7	19,212	0.08%
2023/07/11	6.8	37.20	3.3	37.50	37.65	3.5	19,165	0.02%
2023/07/10	15.7	36.92	2.4	36.97	36.85	13.3	19,130	0.07%
2023/07/07	2	37.03	2.2	37.02	37.30	-0.1	18,927	0.00%
2023/07/06	13.4	37.61	19	37.53	37.45	-5.6	18,779	-0.03%
2023/07/05	3.1	38.15	1.1	38.42	38.25	1.9	18,477	0.01%
2023/07/04	0.6	38.36	5.3	38.41	38.50	-4.7	18,339	-0.03%
2023/07/03	10.2	38.36	0.2	38.23	38.30	10	18,344	0.05%
2023/06/30	13	38.33	2	38.48	38.20	11	18,353	0.06%
2023/06/29	10.6	38.41	11	38.48	38.55	-0.4	18,106	0.00%
2023/06/28	0.1	37.80	10.5	37.89	37.95	-10.4	17,841	-0.06%
2023/06/27	0.6	37.64	11.1	37.62	37.55	-10.5	17,730	-0.06%
2023/06/26	0.1	37.70	1.3	37.54	37.75	-1.2	17,674	-0.01%
2023/06/21	0.1	37.45	5	37.39	37.75	-4.9	17,161	-0.03%
2023/06/20	2.1	37.05	0	0.00	37.45	2.1	16,697	0.01%
2023/06/19	7	36.76	2	37.03	37.00	5	16,116	0.03%
2023/06/16	6.6	37.04	0	0.00	36.80	6.6	15,447	0.04%
2023/06/15	3.1	37.45	3.5	37.46	37.40	-0.4	14,684	0.00%
2023/06/14	2.8	37.55	2	37.48	37.50	0.8	14,689	0.01%
2023/06/13	3	37.74	24.2	37.76	37.75	-21.2	14,804	-0.14%
2023/06/12	30.8	37.60	6.5	37.83	37.65	24.3	14,842	0.16%
2023/06/09	11.5	37.59	4.1	37.57	37.65	7.4	14,902	0.05%
2023/06/08	13.1	36.99	2	37.30	37.30	11.1	14,936	0.07%
2023/06/07	3.3	36.70	12	36.90	37.00	-8.7	14,963	-0.06%
2023/06/06	11.1	36.46	3	36.70	36.50	8.1	14,914	0.05%
2023/06/05	5.5	36.77	15.2	36.78	36.70	-9.7	14,944	-0.07%
2023/06/02	10	35.80	11	36.02	36.10	-1	14,646	-0.01%
2023/06/01	3	35.75	14	35.69	35.85	-11	14,499	-0.08%
2023/05/31	23	36.03	4.1	35.97	35.80	18.9	14,471	0.13%
2023/05/30	36	36.11	5.6	36.06	36.20	30.4	13,547	0.22%
2023/05/29	7.5	35.83	20.5	36.05	36.20	-13	13,613	-0.10%
2023/05/26	6.2	35.68	6.2	36.06	36.15	0.1	13,663	0.00%
2023/05/25	7.2	35.47	0.1	35.70	36.20	7.1	13,443	0.05%
2023/05/24	12.5	35.69	11.4	35.67	35.90	1.1	13,268	0.01%
2023/05/23	5.1	35.95	1.5	36.13	36.20	3.6	13,034	0.03%
2023/05/22	23.1	35.98	46	36.13	36.20	-22.9	12,883	-0.18%
2023/05/19	32.6	35.95	8	35.99	36.00	24.6	12,639	0.19%
2023/05/18	9.3	35.53	24	35.90	35.95	-14.7	12,805	-0.11%
2023/05/17	5	35.33	51	35.62	35.60	-46	12,683	-0.36%
2023/05/16	0.2	34.98	23.2	34.95	35.15	-23	12,549	-0.18%
2023/05/15	3	34.33	5.5	34.43	34.50	-2.5	12,561	-0.02%
2023/05/12	9.2	34.33	2	34.55	34.30	7.2	12,592	0.06%
2023/05/11	1.2	34.66	0.1	34.70	34.80	1.1	12,485	0.01%
2023/05/10	1.9	34.66	2.8	34.69	34.80	-0.9	12,598	-0.01%
2023/05/09	0.3	34.40	6.3	34.44	34.50	-6	12,570	-0.05%
2023/05/08	1	34.25	12.6	34.31	34.30	-11.6	12,549	-0.09%
2023/05/05	0.1	34.29	2	34.18	34.25	-1.9	12,587	-0.01%
2023/05/03	0	0.00	1	34.20	34.15	-1	12,946	-0.01%
2023/05/02	0.1	34.05	0.1	34.00	34.10	0	13,197	0.00%
2023/04/28	1.4	33.96	3.8	33.94	34.05	-2.4	13,735	-0.02%
2023/04/27	0.5	33.89	2	33.85	33.85	-1.5	13,802	-0.01%
2023/04/26	0.2	33.90	1	33.90	34.00	-0.8	13,872	-0.01%
2023/04/25	2.1	33.93	5	33.99	33.90	-2.9	13,859	-0.02%
2023/04/24	11	33.90	10	33.90	34.10	1	13,867	0.01%
2023/04/21	0	0.00	5.2	34.01	34.05	-5.2	13,960	-0.04%
2023/04/20	3.3	33.80	1.4	33.81	33.90	1.9	14,036	0.01%
2023/04/19	8.2	34.23	4	34.21	34.05	4.2	14,263	0.03%
2023/04/18	3.3	34.10	17.2	34.06	34.20	-13.9	14,198	-0.10%
2023/04/17	3.1	33.40	6.1	33.45	33.45	-3	14,151	-0.02%
2023/04/14	5.2	33.35	3	33.25	33.45	2.2	14,201	0.02%
2023/04/13	0.2	33.27	4.3	33.28	33.30	-4	14,120	-0.03%
2023/04/12	3	33.07	10	33.15	33.15	-7	14,095	-0.05%
2023/04/11	2.1	33.05	1	33.10	33.15	1.1	14,175	0.01%
2023/04/10	15.3	32.99	2.2	33.00	33.00	13.1	14,129	0.09%
2023/04/07	6	32.77	2	32.88	32.80	4	14,130	0.03%
2023/04/06	2	32.80	4	33.07	33.00	-2	14,133	-0.01%
2023/03/31	2.2	32.85	1	33.05	33.00	1.2	14,047	0.01%
2023/03/30	3.1	32.67	1	32.75	32.70	2.1	13,920	0.02%
2023/03/29	8	32.76	0	32.90	32.80	8	13,958	0.06%
2023/03/28	11	33.08	4.1	32.93	32.85	7	14,078	0.05%
2023/03/27	2.2	33.00	4.6	33.06	33.05	-2.3	14,139	-0.02%
2023/03/24	2.6	33.01	10.7	32.99	33.10	-8.1	14,325	-0.06%
2023/03/23	1	33.00	16.6	33.03	33.15	-15.6	14,387	-0.11%
2023/03/22	0.5	32.69	4.5	32.66	32.70	-4	14,542	-0.03%
2023/03/21	11.1	32.21	1	32.20	32.20	10.1	14,762	0.07%
2023/03/20	1	31.95	13.5	31.97	32.00	-12.5	14,798	-0.08%
2023/03/17	10.2	31.99	7.3	31.90	31.75	3	14,817	0.02%
2023/03/16	23.1	31.67	15.9	31.73	31.65	7.2	14,785	0.05%
2023/03/15	14.1	32.11	0.4	32.20	32.00	13.7	14,750	0.09%
2023/03/14	16.1	32.18	4	32.29	32.10	12.1	14,753	0.08%
2023/03/13	12.2	32.51	9	32.39	32.55	3.2	14,625	0.02%
2023/03/10	25.3	32.62	26.4	32.70	32.65	-1.1	14,645	-0.01%
2023/03/09	30	33.11	5	33.21	32.95	25	14,749	0.17%
2023/03/08	28	33.37	5.1	33.33	33.30	22.9	15,331	0.15%
2023/03/07	4	33.04	6	33.13	33.15	-2	15,349	-0.01%
2023/03/06	3	32.98	75	32.90	32.95	-72	15,488	-0.46%
2023/03/03	20.4	32.85	0	0.00	32.80	20.4	15,532	0.13%
2023/03/02	38	33.00	0	0.00	32.95	38	15,707	0.24%
2023/03/01	8.2	33.03	2.2	33.58	33.70	6	15,720	0.04%
2023/02/24	12.4	33.34	12	33.54	33.30	0.4	15,527	0.00%
2023/02/23	5.9	33.72	0	0.00	33.65	5.9	15,376	0.04%
2023/02/22	2.3	33.27	9.2	33.26	33.80	-6.9	15,585	-0.04%
2023/02/21	5.3	33.70	1	33.75	33.65	4.3	15,604	0.03%
2023/02/20	11	33.91	8	33.83	34.05	3	15,875	0.02%
2023/02/17	5.1	33.30	1.1	33.50	33.50	4.1	16,016	0.03%
2023/02/16	6.3	33.34	6	33.63	33.40	0.3	16,297	0.00%
2023/02/15	3.2	33.37	7	33.28	33.40	-3.8	16,273	-0.02%
2023/02/14	11.1	33.40	5.2	33.27	33.55	5.9	16,268	0.04%
2023/02/13	2.1	32.80	20.1	33.11	33.30	-18	16,281	-0.11%
2023/02/10	14.2	32.38	5.1	32.45	32.60	9.1	16,211	0.06%
2023/02/09	1.1	32.15	0	0.00	32.10	1.1	16,282	0.01%
2023/02/08	12.2	32.06	0	0.00	32.15	12.2	16,434	0.07%
2023/02/07	1.1	32.11	2.3	32.26	32.25	-1.2	16,442	-0.01%
2023/02/06	4	32.15	12.3	32.39	32.10	-8.3	16,602	-0.05%
2023/02/03	2.4	32.52	0	0.00	32.45	2.4	16,761	0.01%
2023/02/02	3.1	32.50	3	32.65	32.85	0.1	16,812	0.00%
2023/02/01	3	31.97	0	32.10	32.60	3	16,658	0.02%
2023/01/31	4	32.11	0	0.00	31.95	4	16,717	0.02%
2023/01/30	2.4	32.39	15	32.42	32.60	-12.6	16,634	-0.08%
2023/01/17	9.2	31.98	2	32.00	32.00	7.2	16,306	0.04%
2023/01/16	0	31.95	11.4	31.97	32.00	-11.3	16,381	-0.07%
2023/01/13	2.1	31.65	0.1	31.70	31.65	2.1	16,508	0.01%
2023/01/12	4	31.41	2	31.45	31.45	2	16,953	0.01%
2023/01/11	1	31.65	3.1	31.60	31.45	-2.1	17,110	-0.01%
2023/01/10	1.1	31.70	12.9	31.67	31.75	-11.8	17,218	-0.07%
2023/01/09	0.1	31.30	9.3	31.53	31.70	-9.2	17,325	-0.05%
2023/01/06	2.5	30.92	1	30.90	30.95	1.5	17,451	0.01%
2023/01/05	2	30.93	3.1	30.85	31.10	-1.1	17,784	-0.01%
2023/01/04	6.1	30.37	0	0.00	30.40	6.1	17,687	0.03%
2023/01/03	12.4	30.30	1.1	30.23	30.50	11.3	17,997	0.06%
2022/12/30	3.3	30.44	5.2	30.51	30.35	-2	18,034	-0.01%
2022/12/29	11.1	30.21	0	0.00	30.25	11.1	18,080	0.06%
2022/12/28	8	30.51	0	0.00	30.50	8	18,140	0.04%
2022/12/27	2.8	30.71	0	0.00	30.65	2.8	18,372	0.02%
2022/12/26	3	30.55	4	30.54	30.70	-1	18,666	-0.01%
2022/12/23	4.1	30.48	0	0.00	30.55	4.1	19,127	0.02%
2022/12/22	1	30.80	1	30.70	30.85	0	19,547	0.00%
2022/12/21	2.1	30.58	0	0.00	30.50	2.1	20,038	0.01%
2022/12/20	16.3	30.51	1	30.30	30.65	15.3	20,406	0.08%
2022/12/19	7.4	30.58	1.1	30.56	30.65	6.3	20,429	0.03%
2022/12/16	13.2	30.81	0	0.00	30.80	13.2	20,388	0.06%
2022/12/15	1	31.00	0.8	31.25	31.15	0.3	20,411	0.00%
2022/12/14	1.2	31.24	10	31.23	31.20	-8.8	20,514	-0.04%
2022/12/13	20.7	30.80	0	0.00	30.80	20.7	20,352	0.10%
2022/12/12	5	30.95	5	31.00	31.15	0	20,133	0.00%
2022/12/09	1.1	31.15	3	31.12	31.15	-1.9	20,470	-0.01%
2022/12/08	15.4	30.78	2	30.90	31.10	13.4	20,527	0.07%
2022/12/07	3.3	31.05	200	30.88	30.95	-196.7	20,524	-0.96%	大賣/鉅額交易
2022/12/06	10.6	31.03	214	31.08	30.95	-203.4	20,487	-0.99%	大賣/鉅額交易
2022/12/05	17.1	31.14	0	0.00	31.05	17.1	20,419	0.08%
2022/12/02	12.8	31.18	1	31.26	31.10	11.8	20,398	0.06%
2022/12/01	16.7	31.67	0.2	31.90	31.55	16.5	20,356	0.08%
2022/11/30	2.4	31.49	5	31.65	32.00	-2.7	20,110	-0.01%
2022/11/29	1	31.35	1.2	31.48	31.50	-0.2	19,455	0.00%
2022/11/28	9.7	30.84	1	31.10	30.95	8.7	19,341	0.05%
2022/11/25	23.5	31.30	3.1	31.34	31.35	20.4	19,307	0.11%
2022/11/24	3	31.15	6.1	31.57	31.65	-3.1	19,324	-0.02%
2022/11/23	4	31.09	2.1	31.20	31.10	1.9	19,207	0.01%
2022/11/22	1	30.75	1.1	30.76	30.90	-0.1	19,133	0.00%
2022/11/21	1	30.40	8.1	30.44	30.55	-7.1	19,065	-0.04%
2022/11/18	18.6	30.19	0	0.00	30.20	18.6	19,009	0.10%
2022/11/17	15	30.68	0.7	30.70	30.85	14.4	18,811	0.08%
2022/11/16	5.8	30.88	1	31.05	30.85	4.8	18,830	0.03%
2022/11/15	22.6	31.17	5.3	31.11	31.15	17.3	18,676	0.09%
2022/11/14	2.1	31.20	3.1	31.22	31.30	-1.1	18,526	-0.01%
2022/11/11	0.2	30.90	26.5	30.80	30.85	-26.4	18,307	-0.14%
2022/11/10	5.3	30.02	1	30.10	30.00	4.3	18,057	0.02%
2022/11/09	25.1	30.61	4	30.49	30.50	21.1	18,077	0.12%
2022/11/08	2.2	30.18	0	0.00	30.40	2.2	18,099	0.01%
2022/11/07	2	29.98	8	29.84	30.20	-6	18,153	-0.03%
2022/11/04	3.3	28.94	3	28.97	29.55	0.3	18,558	0.00%
2022/11/03	8.3	29.13	80	29.20	29.10	-71.7	19,100	-0.38%
2022/11/02	2	29.44	2	29.53	29.35	0	19,330	0.00%
2022/11/01	19.8	29.81	0	0.00	29.75	19.8	19,212	0.10%
2022/10/31	3	30.02	3.2	30.13	29.90	-0.2	19,108	0.00%
2022/10/28	2.3	29.90	0.6	29.95	29.80	1.7	19,148	0.01%
2022/10/27	92.7	30.35	0	0.00	29.70	92.7	19,203	0.48%
2022/10/26	15	30.34	0	30.40	30.15	15	19,123	0.08%
2022/10/25	2.2	29.81	0	0.00	29.95	2.2	18,971	0.01%
2022/10/24	11.2	29.71	0	0.00	29.60	11.2	18,984	0.06%
2022/10/21	6	29.62	3.1	29.48	29.70	2.9	18,949	0.02%
2022/10/20	8.3	28.52	2	29.23	29.20	6.3	18,830	0.03%
2022/10/19	9.7	29.31	1.1	29.68	29.00	8.6	18,464	0.05%
2022/10/18	4.2	29.38	2	29.50	29.70	2.2	18,376	0.01%
2022/10/17	6.3	29.10	23	29.13	29.25	-16.7	18,298	-0.09%
2022/10/14	18.1	29.60	4	29.60	29.40	14.1	18,135	0.08%
2022/10/13	20.8	29.78	9	29.71	29.75	11.8	17,917	0.07%
2022/10/12	2.3	30.17	2.1	30.20	30.25	0.2	17,555	0.00%
2022/10/11	24.7	30.16	1	30.05	30.05	23.7	17,569	0.13%
2022/10/07	5.5	31.03	0	0.00	31.00	5.5	17,288	0.03%
2022/10/06	5	31.20	2.1	31.29	31.35	2.9	17,249	0.02%
2022/10/05	15.2	31.03	0	0.00	30.85	15.2	17,419	0.09%
2022/10/04	5.5	30.64	4.1	30.80	30.70	1.4	17,385	0.01%
2022/10/03	10.4	30.71	1.3	30.80	30.65	9.2	17,214	0.05%
2022/09/30	35.7	31.30	5	31.28	31.15	30.7	16,923	0.18%
2022/09/29	45.9	31.83	1.5	31.60	31.80	44.5	16,572	0.27%
2022/09/28	15.2	31.68	12.3	32.14	31.95	2.9	16,247	0.02%
2022/09/27	38.8	32.74	11.3	32.56	32.45	27.5	15,819	0.17%
2022/09/26	14.3	33.39	3.1	33.39	33.35	11.2	15,591	0.07%
2022/09/23	6	33.86	3.9	33.89	33.90	2.2	15,564	0.01%
2022/09/22	18.2	33.73	2.2	33.64	33.65	16	15,719	0.10%
2022/09/21	13.7	34.32	0	0.00	34.25	13.7	15,675	0.09%
2022/09/20	0.1	34.75	5.2	34.51	34.45	-5.1	15,555	-0.03%
2022/09/19	17	34.69	3.7	34.62	34.45	13.3	15,640	0.09%
2022/09/16	7.7	34.58	2	34.70	34.50	5.6	15,802	0.04%
2022/09/15	13.1	34.55	4.3	34.61	34.55	8.8	15,945	0.06%
2022/09/14	7.1	34.88	0	0.00	34.75	7.1	16,493	0.04%
2022/09/13	23.7	35.06	10.2	35.10	35.05	13.5	17,128	0.08%
2022/09/12	1	35.50	2.5	35.50	35.55	-1.5	17,740	-0.01%
2022/09/08	2.5	34.94	3	35.00	35.00	-0.5	18,634	0.00%
2022/09/07	24.5	34.93	7	34.95	34.95	17.5	18,810	0.09%
2022/09/06	1	35.25	1.2	35.31	35.35	-0.2	19,000	0.00%
2022/09/05	11.5	34.92	1	35.00	35.30	10.5	19,127	0.06%
2022/09/02	4	35.06	5	35.00	35.00	-1	19,485	-0.01%
2022/09/01	22.5	35.12	30	35.15	35.15	-7.5	19,537	-0.04%
2022/08/31	1.1	35.42	1	35.45	35.90	0.1	19,580	0.00%
2022/08/30	3.6	35.40	9.5	35.65	35.45	-5.9	19,466	-0.03%
2022/08/29	14.5	35.46	1	35.65	35.50	13.5	19,511	0.07%
2022/08/26	1	35.75	3	35.85	35.85	-2	19,708	-0.01%
2022/08/25	13.1	35.40	11	35.50	35.55	2.1	19,814	0.01%
2022/08/24	16.4	35.13	71	35.10	35.10	-54.6	19,915	-0.27%
2022/08/23	21.3	35.41	18	35.40	35.20	3.3	20,507	0.02%
2022/08/22	4	35.80	5	35.90	35.80	-1	20,648	0.00%
2022/08/19	3.1	35.77	1	35.80	35.80	2.1	20,714	0.01%
2022/08/18	0.1	35.97	3.2	35.93	36.05	-3.1	20,785	-0.01%
2022/08/17	8	35.64	23	35.65	35.75	-15	20,909	-0.07%
2022/08/16	0	35.90	38	35.73	35.80	-38	20,895	-0.18%
2022/08/15	12.4	35.63	5	35.59	35.60	7.4	21,009	0.03%
2022/08/12	21.2	35.72	5.3	35.67	35.70	15.9	21,088	0.08%
2022/08/11	39.9	35.84	4.2	35.71	35.80	35.7	21,153	0.17%
2022/08/10	12.2	37.11	39.1	37.14	37.20	-26.8	20,871	-0.13%
2022/08/09	5.8	36.62	23	36.55	36.90	-17.2	20,432	-0.08%
2022/08/08	21.1	35.86	0.5	36.00	36.00	20.6	20,328	0.10%
2022/08/05	6.1	35.91	1	35.90	35.85	5.1	20,596	0.02%
2022/08/04	9.1	35.67	5	35.75	35.65	4.1	20,844	0.02%
2022/08/03	7	35.50	2	35.60	35.60	5	20,975	0.02%
2022/08/02	2.3	35.32	2	35.58	35.70	0.3	21,221	0.00%
2022/08/01	6.1	35.41	11.3	35.52	35.55	-5.2	21,482	-0.02%
2022/07/29	8.3	35.40	0	35.80	35.40	8.3	21,867	0.04%
2022/07/28	1	35.70	1.2	35.53	35.60	-0.2	22,055	0.00%
2022/07/27	2	35.13	1	35.15	35.15	1	22,041	0.00%
2022/07/26	1.3	34.47	0.1	34.75	34.60	1.2	22,016	0.01%
2022/07/25	78.4	34.59	0.1	34.70	34.45	78.3	22,072	0.35%
2022/07/21	3.1	33.97	0	0.00	34.45	3.1	22,434	0.01%
2022/07/20	18.2	34.14	4	34.55	34.15	14.2	22,622	0.06%
2022/07/19	2.1	34.27	1	34.20	34.15	1.1	22,813	0.00%
2022/07/18	4.2	34.04	28	34.00	34.15	-23.9	23,120	-0.10%
2022/07/15	13.6	34.06	0	0.00	33.90	13.6	23,350	0.06%
2022/07/14	19	34.78	15.9	34.67	34.55	3.1	23,643	0.01%
2022/07/13	146	34.70	86	34.69	34.85	60	23,883	0.25%	大買/
2022/07/12	7.2	33.62	30	33.85	33.45	-22.8	24,119	-0.09%
2022/07/11	11.8	34.50	9.8	34.36	34.30	2	24,310	0.01%
2022/07/08	3.2	35.06	1.5	35.13	35.05	1.7	24,688	0.01%
2022/07/07	5.5	35.08	4	35.20	35.15	1.5	24,896	0.01%
2022/07/06	12.5	35.27	1	35.20	35.20	11.5	24,949	0.05%
2022/07/05	1.6	35.71	7	35.87	35.55	-5.4	25,090	-0.02%
2022/07/04	2.5	35.56	24	35.60	35.75	-21.5	25,235	-0.09%
2022/07/01	4.2	35.18	10	35.40	35.25	-5.8	25,807	-0.02%
2022/06/30	13.1	35.32	0.1	35.60	35.30	13.1	25,991	0.05%
2022/06/29	4	35.73	0.1	35.80	35.70	3.9	26,007	0.02%
2022/06/28	11	36.30	1.1	36.40	36.35	9.9	26,076	0.04%
2022/06/27	11	36.55	6	36.55	36.20	5	26,224	0.02%
2022/06/24	5	36.19	12	36.31	36.15	-7	26,116	-0.03%
2022/06/23	6	35.38	22	35.53	35.35	-16	26,141	-0.06%
2022/06/22	6	35.30	6	35.34	35.40	0	25,980	0.00%
2022/06/21	10.2	35.17	51	35.85	35.60	-40.8	25,464	-0.16%
2022/06/20	10.8	35.17	2	35.50	34.60	8.8	25,138	0.04%
2022/06/17	22.3	35.49	12	35.32	35.30	10.3	24,571	0.04%
2022/06/16	10.2	36.25	232.5	36.30	36.15	-222.3	23,715	-0.94%	大賣/鉅額交易
2022/06/15	4.4	36.20	72.2	36.21	36.20	-67.8	23,985	-0.28%
2022/06/14	2	36.48	16.2	36.32	36.90	-14.2	24,039	-0.06%
2022/06/13	22.7	36.13	4.2	36.05	36.50	18.5	24,410	0.08%
2022/06/10	7	36.82	0	0.00	37.10	7	24,131	0.03%
2022/06/09	3.6	37.14	0	0.00	37.15	3.6	24,116	0.01%
2022/06/08	2	37.70	0	0.00	37.70	2	23,909	0.01%
2022/06/07	1.2	37.70	6.1	37.60	37.70	-4.9	24,006	-0.02%
2022/06/06	3.5	37.29	15	37.35	37.80	-11.5	23,969	-0.05%
2022/06/02	8.1	37.89	0	0.00	37.90	8.1	24,002	0.03%
2022/06/01	153.3	38.30	6	38.36	38.20	147.3	24,290	0.61%	大買/鉅額交易
2022/05/31	3.2	37.97	0.1	38.30	38.75	3.1	24,270	0.01%
2022/05/30	6.1	38.31	2	38.18	38.45	4.1	23,672	0.02%
2022/05/27	3	37.83	5.2	37.92	37.95	-2.2	23,513	-0.01%
2022/05/26	1.4	37.49	1	37.65	37.30	0.4	23,592	0.00%
2022/05/25	11.1	37.47	3	37.52	37.60	8.1	23,940	0.03%
2022/05/24	10.2	37.38	0	0.00	37.20	10.2	24,068	0.04%
2022/05/23	8	37.26	2	37.45	37.20	6	24,135	0.02%
2022/05/20	10.6	37.01	4	37.08	37.10	6.6	24,334	0.03%
2022/05/19	14.4	36.73	8	36.75	36.60	6.4	24,357	0.03%
2022/05/18	169	37.23	7	37.28	37.50	162	24,200	0.67%	大買/鉅額交易
2022/05/17	8.7	36.50	0	0.00	36.45	8.7	24,032	0.04%
2022/05/16	9.6	36.63	3	36.53	36.90	6.6	23,972	0.03%
2022/05/13	4.2	36.89	1	36.95	36.95	3.2	23,752	0.01%
2022/05/12	36.7	37.28	8.9	37.57	37.00	27.8	23,630	0.12%
2022/05/11	9.5	38.15	5	38.19	38.35	4.5	23,358	0.02%
2022/05/10	6.1	38.21	11.2	38.38	38.20	-5.2	23,272	-0.02%
2022/05/09	5.8	38.24	54	38.54	38.00	-48.2	23,158	-0.21%
2022/05/06	16.8	38.95	17.1	38.88	39.35	-0.3	23,304	0.00%
2022/05/05	57.4	40.38	71	40.41	39.85	-13.6	23,268	-0.06%
2022/05/04	1.2	40.72	27.6	40.95	40.85	-26.4	22,935	-0.12%
2022/05/03	3.8	40.98	2.1	41.01	40.85	1.8	23,115	0.01%
2022/04/29	1.4	41.04	6	41.20	41.60	-4.6	23,151	-0.02%
2022/04/28	7.6	40.97	1	41.60	41.00	6.6	23,189	0.03%
2022/04/27	6.4	41.77	10.2	41.84	41.60	-3.7	22,990	-0.02%
2022/04/26	62.1	41.84	6	41.86	41.95	56.1	22,892	0.24%
2022/04/25	6.2	41.41	59.1	41.28	41.55	-52.9	22,814	-0.23%
2022/04/22	7.3	40.96	19.2	41.07	41.55	-11.9	22,680	-0.05%
2022/04/21	23.6	40.92	16.2	40.82	41.00	7.4	22,660	0.03%
2022/04/20	16.1	41.16	27.3	41.16	41.75	-11.2	22,756	-0.05%
2022/04/19	8.2	41.64	6	41.50	41.50	2.2	22,593	0.01%
2022/04/18	16.5	41.79	11.1	41.81	41.90	5.4	22,623	0.02%
2022/04/15	10	43.05	6.1	43.07	42.85	4	22,231	0.02%
2022/04/14	99.7	44.10	95.3	43.26	43.10	4.4	22,188	0.02%
2022/04/13	0.5	44.85	16.3	44.61	44.95	-15.8	21,917	-0.07%
2022/04/12	2.1	44.50	18	44.54	44.45	-15.9	21,815	-0.07%
2022/04/11	9.5	44.35	4.8	44.64	44.65	4.8	21,804	0.02%
2022/04/08	33.8	44.21	3.1	44.08	44.35	30.7	21,693	0.14%
2022/04/07	5.8	44.54	52.1	44.40	44.10	-46.2	21,521	-0.21%
2022/04/06	1.5	43.84	15.6	43.47	44.05	-14.1	20,847	-0.07%
2022/04/01	3.5	42.93	6	43.03	43.10	-2.5	20,525	-0.01%
2022/03/31	6	42.70	15	42.74	42.90	-9	20,361	-0.04%
2022/03/30	4.2	41.93	2	42.20	42.25	2.1	20,140	0.01%
2022/03/29	7.1	42.02	10.2	42.11	42.00	-3.1	20,062	-0.02%
2022/03/28	3.6	42.15	2.5	42.02	42.40	1.1	20,106	0.01%
2022/03/25	31	41.76	22.3	41.92	42.20	8.7	20,005	0.04%
2022/03/24	8.8	42.18	17	42.11	42.25	-8.3	19,863	-0.04%
2022/03/23	9.5	42.11	12.7	41.97	42.35	-3.2	20,104	-0.02%
2022/03/22	0.8	40.93	13.3	40.92	41.15	-12.5	19,934	-0.06%
2022/03/21	3	40.53	7.3	40.60	40.60	-4.3	19,757	-0.02%
2022/03/18	19.2	40.43	43.8	40.62	40.45	-24.6	19,688	-0.12%
2022/03/17	21.1	40.03	26.2	40.27	40.05	-5.1	19,291	-0.03%
2022/03/16	3.2	39.09	14.5	39.04	39.50	-11.3	19,042	-0.06%
2022/03/15	0	0.00	20.1	38.53	38.60	-20.1	18,592	-0.11%
2022/03/14	0	0.00	18.6	38.42	38.50	-18.6	18,718	-0.10%
2022/03/11	1	37.85	2.1	38.00	37.95	-1.1	18,809	-0.01%
2022/03/10	15.1	37.56	13	38.03	38.25	2.1	18,971	0.01%
2022/03/09	9.2	37.64	2	37.55	37.40	7.2	18,913	0.04%
2022/03/08	35.3	37.47	14.2	37.38	37.35	21.1	18,855	0.11%
2022/03/07	26.6	37.31	6	37.22	37.65	20.6	18,541	0.11%
2022/03/04	6.7	37.79	15	37.80	38.00	-8.3	18,838	-0.04%
2022/03/03	13.2	38.02	0	0.00	38.10	13.2	18,849	0.07%
2022/03/02	3.8	37.99	7.3	37.96	38.10	-3.5	19,001	-0.02%
2022/03/01	1.1	38.19	25	38.09	38.20	-23.9	18,897	-0.13%
2022/02/25	12	37.42	7	37.33	37.60	5	18,700	0.03%
2022/02/24	14.5	37.58	48	37.56	37.70	-33.5	18,282	-0.18%
2022/02/23	41.1	37.95	2.2	38.03	38.05	38.8	18,069	0.21%
2022/02/22	39	37.41	1	37.40	37.60	38	17,974	0.21%
2022/02/21	53.3	37.83	0	0.00	38.00	53.3	17,683	0.30%
2022/02/18	9.3	38.12	1	38.11	38.10	8.2	17,511	0.05%
2022/02/17	2.1	38.18	109	38.15	38.40	-106.9	17,574	-0.61%	大賣/鉅額交易
2022/02/16	5.1	38.23	0	0.00	38.20	5.1	17,532	0.03%
2022/02/15	12.3	38.16	92.1	38.16	38.10	-79.9	17,393	-0.46%
2022/02/14	9.1	38.21	1.1	38.35	38.45	8	17,356	0.05%
2022/02/11	12	38.63	6.4	38.66	38.80	5.7	17,366	0.03%
2022/02/10	16.2	38.57	14	38.29	38.70	2.2	17,302	0.01%
2022/02/09	11.1	38.80	9.2	38.82	38.80	1.9	17,119	0.01%
2022/02/08	14	38.16	49.9	38.69	38.95	-35.9	16,979	-0.21%
2022/02/07	6.1	37.47	11	37.59	38.00	-4.9	16,457	-0.03%
2022/01/26	3	36.90	6.3	36.88	36.95	-3.3	16,120	-0.02%
2022/01/25	17.3	36.44	5.2	36.52	36.90	12.1	16,116	0.08%
2022/01/24	7.1	36.57	13	36.75	36.90	-5.9	15,849	-0.04%
2022/01/21	16.1	36.62	3	36.67	36.85	13.1	15,865	0.08%
2022/01/20	5	36.92	4	37.00	36.95	1	15,661	0.01%
2022/01/19	2.7	36.89	0	0.00	37.00	2.7	15,589	0.02%
2022/01/18	4.1	36.94	5.9	37.23	37.25	-1.9	15,666	-0.01%
2022/01/17	16	37.01	5	36.95	37.05	11	15,532	0.07%
2022/01/14	121.3	37.29	16	37.54	37.45	105.3	15,445	0.68%	大買/鉅額交易
2022/01/13	6.9	37.55	58.4	37.46	37.85	-51.5	15,365	-0.34%
2022/01/12	6	37.00	41.4	36.91	37.00	-35.4	14,982	-0.24%
2022/01/11	6.3	36.69	13	36.77	37.00	-6.7	14,812	-0.04%
2022/01/10	3.1	35.90	8	35.94	36.15	-5	14,715	-0.03%
2022/01/07	11.9	36.22	4	36.33	36.20	7.9	14,676	0.05%
2022/01/06	0.4	35.73	32.1	35.78	36.00	-31.7	14,480	-0.22%
2022/01/05	2	35.38	0	0.00	35.55	2	14,401	0.01%
2022/01/04	9.1	35.29	1	35.50	35.55	8.1	14,513	0.06%
2022/01/03	16.2	35.31	4	35.34	35.35	12.2	14,429	0.08%
2021/12/30	2.2	35.60	1.9	35.59	35.55	0.3	14,371	0.00%
2021/12/29	1	35.55	12	35.53	35.60	-11	14,475	-0.08%
2021/12/28	0.2	35.59	1	35.50	35.60	-0.8	14,534	-0.01%
2021/12/27	4.1	35.39	4	35.51	35.60	0.1	14,543	0.00%
2021/12/24	3.1	35.37	2	35.40	35.50	1.1	14,759	0.01%
2021/12/23	24.2	35.48	23	35.45	35.50	1.2	14,804	0.01%
2021/12/22	3.1	35.64	6.5	35.68	35.65	-3.4	14,903	-0.02%
2021/12/21	3.9	35.80	1.2	35.81	35.75	2.6	14,792	0.02%
2021/12/20	5.1	35.69	4	36.00	36.00	1.1	14,718	0.01%
2021/12/17	3.1	35.51	7	35.60	35.90	-3.9	14,516	-0.03%
2021/12/16	35	35.48	23.1	35.27	35.60	11.9	14,226	0.08%
2021/12/15	22.1	35.15	0	0.00	35.20	22.1	14,286	0.15%
2021/12/14	3.1	35.22	7.5	35.17	35.40	-4.4	14,568	-0.03%
2021/12/13	3.1	35.60	4.6	35.52	35.50	-1.6	14,534	-0.01%
2021/12/10	1.2	35.17	5	35.49	35.65	-3.8	14,470	-0.03%
2021/12/09	0	35.13	5	35.22	35.30	-5	14,411	-0.03%
2021/12/08	0	35.00	23	35.21	35.20	-23	14,402	-0.16%
2021/12/07	3	34.70	27.4	34.59	35.10	-24.3	14,249	-0.17%
2021/12/06	0	34.22	16	34.31	34.60	-16	14,035	-0.11%
2021/12/03	3.1	34.15	1	34.10	34.15	2.1	13,963	0.01%
2021/12/02	3.1	34.05	4	34.09	34.25	-0.9	13,859	-0.01%
2021/12/01	10.3	34.01	22	34.05	34.15	-11.7	13,857	-0.08%
2021/11/30	11.7	33.75	1.5	34.11	34.20	10.2	14,025	0.07%
2021/11/29	20.3	33.89	5	33.79	33.90	15.3	13,373	0.11%
2021/11/26	36.3	33.98	3.7	33.97	33.90	32.6	13,316	0.25%
2021/11/25	21	34.15	0.1	34.30	34.50	20.9	13,369	0.16%
2021/11/24	2	34.33	0.1	34.40	34.35	1.9	13,445	0.01%
2021/11/23	5.3	34.11	2	34.15	34.10	3.3	13,526	0.02%
2021/11/22	15.1	34.21	5.5	34.41	34.15	9.6	13,527	0.07%
2021/11/19	0.2	34.60	3	34.53	34.65	-2.8	13,484	-0.02%
2021/11/18	9	34.63	5.4	34.63	34.70	3.7	13,414	0.03%
2021/11/17	10.1	34.15	0	0.00	34.20	10.1	13,571	0.07%
2021/11/16	45	33.98	6	34.01	34.20	39	13,654	0.29%
2021/11/15	0	34.00	39	33.95	33.95	-39	13,736	-0.28%
2021/11/12	12.1	33.80	1	33.80	33.90	11.1	13,847	0.08%
2021/11/11	3.1	33.72	1	33.85	33.80	2.1	14,108	0.01%
2021/11/10	6.5	33.68	39	33.78	34.00	-32.5	14,362	-0.23%
2021/11/09	2	33.50	25	33.54	33.70	-23	14,379	-0.16%
2021/11/08	0.1	33.65	13	33.58	33.60	-12.9	15,869	-0.08%
2021/11/05	0.2	33.45	42.3	33.53	33.70	-42.1	16,463	-0.26%
2021/11/04	1.1	33.35	14	33.40	33.45	-12.9	16,617	-0.08%
2021/11/03	1.1	33.25	5	33.40	33.40	-3.9	16,839	-0.02%
2021/11/02	0.1	33.35	3	33.30	33.30	-2.9	17,037	-0.02%
2021/11/01	1.9	33.36	3	33.30	33.30	-1.1	17,036	-0.01%
2021/10/29	1.1	33.34	4	33.24	33.40	-2.9	17,140	-0.02%
2021/10/28	2.1	33.30	6.8	33.36	33.40	-4.7	17,210	-0.03%
2021/10/27	2.1	33.33	10	33.41	33.35	-8	17,331	-0.05%
2021/10/26	5	33.44	58.3	33.38	33.45	-53.3	17,520	-0.30%
2021/10/25	1.1	33.05	7.1	33.05	33.10	-6.1	17,345	-0.04%
2021/10/22	1	32.95	21	32.96	33.05	-20	17,462	-0.11%
2021/10/21	0.1	32.90	42.2	32.97	32.95	-42.2	17,366	-0.24%
2021/10/20	0.1	32.88	2	32.90	32.90	-2	17,206	-0.01%
2021/10/19	8	32.76	6	32.75	32.75	2	17,208	0.01%
2021/10/18	1	32.70	4	32.63	32.95	-3	17,240	-0.02%
2021/10/15	1.1	32.31	3	32.42	32.50	-1.9	17,178	-0.01%
2021/10/14	2.4	32.47	2	32.50	32.30	0.4	17,136	0.00%
2021/10/13	4	32.36	0.1	32.45	32.50	4	17,222	0.02%
2021/10/12	5.6	31.98	1	32.45	32.45	4.6	17,261	0.03%
2021/10/08	3.2	32.21	0	0.00	32.25	3.2	17,140	0.02%
2021/10/07	2.1	32.38	75	32.32	32.40	-72.9	17,250	-0.42%
2021/10/06	108.1	32.22	2	32.23	32.25	106.1	17,271	0.61%	大買/鉅額交易
2021/10/05	12.1	31.98	14.2	32.03	32.05	-2.1	17,257	-0.01%
2021/10/04	4.1	32.02	11	32.06	32.10	-6.9	17,264	-0.04%
2021/10/01	22.3	31.92	1	32.00	32.05	21.3	17,277	0.12%
2021/09/30	5.1	32.02	2	32.20	32.05	3.1	17,102	0.02%
2021/09/29	23.3	32.08	6	32.10	32.05	17.3	17,088	0.10%
2021/09/28	4.1	32.29	5.2	32.35	32.40	-1.1	16,926	-0.01%
2021/09/27	7.1	32.39	13	32.42	32.35	-5.9	16,971	-0.03%
2021/09/24	14.2	32.33	6.1	32.44	32.40	8.1	17,017	0.05%
2021/09/23	3.1	32.33	4	32.23	32.40	-1	17,042	-0.01%
2021/09/22	23.3	31.93	1.4	32.03	32.10	21.9	17,109	0.13%
2021/09/17	6.1	32.19	1	32.35	32.15	5.1	16,856	0.03%
2021/09/16	10	32.34	0.1	32.50	32.35	9.9	16,641	0.06%
2021/09/15	8.1	32.28	4	32.44	32.35	4.1	16,725	0.02%
2021/09/14	3.2	32.41	10.1	32.45	32.50	-6.9	16,823	-0.04%
2021/09/13	6	32.25	20.3	32.25	32.30	-14.2	16,868	-0.08%
2021/09/10	3.2	32.29	0	0.00	32.45	3.2	17,008	0.02%
2021/09/09	4.5	32.28	2	32.30	32.30	2.4	17,295	0.01%
2021/09/08	5.1	32.29	1	32.35	32.50	4.1	17,339	0.02%
2021/09/07	12.2	32.35	1	32.45	32.45	11.2	17,478	0.06%
2021/09/06	7.1	32.44	6.2	32.52	32.50	0.9	17,514	0.01%
2021/09/03	5.5	32.36	31	32.39	32.55	-25.5	17,499	-0.15%
2021/09/02	26.3	32.13	0	0.00	32.10	26.3	17,474	0.15%
2021/09/01	4.3	32.54	14	32.51	32.55	-9.7	17,573	-0.06%
2021/08/31	8.8	32.33	17	32.36	32.80	-8.2	17,556	-0.05%
2021/08/30	7.3	32.02	8.7	32.09	32.45	-1.5	17,459	-0.01%
2021/08/27	2.1	31.93	5	31.72	32.00	-2.9	17,403	-0.02%
2021/08/26	11	31.37	5	31.40	31.45	6	17,412	0.03%
2021/08/25	3.2	31.36	0	0.00	31.45	3.2	17,546	0.02%
2021/08/24	3	31.25	6	31.29	31.35	-3	17,544	-0.02%
2021/08/23	52.3	31.30	3	31.27	31.05	49.3	17,640	0.28%
2021/08/20	11.3	31.36	3	31.22	31.45	8.3	17,588	0.05%
2021/08/19	19.4	31.30	17	31.29	31.30	2.4	18,782	0.01%
2021/08/18	15.1	31.36	8.1	31.33	31.45	7	18,614	0.04%
2021/08/17	23.1	31.21	6	31.28	31.45	17.1	18,568	0.09%
2021/08/16	54	30.95	0.2	31.08	31.05	53.8	18,418	0.29%
2021/08/13	51.3	30.99	7	31.07	31.05	44.3	18,336	0.24%
2021/08/12	120.1	30.77	1.1	30.76	30.70	119	18,211	0.65%	大買/鉅額交易
2021/08/11	20.4	33.05	42	33.08	33.05	-21.6	16,812	-0.13%
2021/08/10	24.1	33.02	2	33.05	33.05	22	16,424	0.13%
2021/08/09	17.3	33.13	3	33.12	33.20	14.3	16,576	0.09%
2021/08/06	9.1	33.21	26	33.20	33.20	-16.9	16,638	-0.10%
2021/08/05	8	33.08	0.1	33.16	33.15	7.9	16,933	0.05%
2021/08/04	2	33.05	20	33.15	33.15	-18	17,814	-0.10%
2021/08/03	15.4	33.05	12.4	33.06	33.10	3	18,045	0.02%
2021/08/02	6	32.99	0	33.05	33.00	6	18,285	0.03%
2021/07/30	1	33.00	3	33.00	33.10	-2	18,291	-0.01%
2021/07/29	3.4	33.03	35	33.04	33.10	-31.6	18,240	-0.17%
2021/07/28	7.1	32.87	5	32.92	33.00	2.1	18,372	0.01%
2021/07/27	0.1	32.99	2.2	32.93	33.05	-2.1	18,538	-0.01%
2021/07/26	2.1	32.95	5	33.05	33.00	-2.9	18,744	-0.02%
2021/07/23	12	33.00	35	33.04	33.10	-23	18,947	-0.12%
2021/07/22	1	32.95	15.6	33.02	33.05	-14.6	19,057	-0.08%
2021/07/21	2.3	32.76	1	32.81	32.90	1.3	19,085	0.01%
2021/07/20	30.2	32.88	0.8	33.00	32.80	29.4	19,171	0.15%
2021/07/19	26.2	32.87	15	33.02	33.10	11.2	19,220	0.06%
2021/07/16	1.4	32.93	4	32.91	33.00	-2.6	19,269	-0.01%
2021/07/15	17.7	32.81	0	0.00	32.85	17.7	19,247	0.09%
2021/07/14	1.4	32.79	1	32.80	32.95	0.4	19,311	0.00%
2021/07/13	1	32.80	2.6	32.89	32.95	-1.6	19,513	-0.01%
2021/07/12	46	32.85	5	32.85	32.80	41	19,630	0.21%
2021/07/09	8.1	32.63	1	32.60	32.90	7.1	19,566	0.04%
2021/07/08	4.1	32.78	0	0.00	32.80	4.1	19,595	0.02%
2021/07/07	31.3	32.63	21.2	32.75	32.80	10.2	19,619	0.05%
2021/07/06	2	32.75	2	32.85	32.85	0	19,628	0.00%
2021/07/05	8.3	32.70	0	0.00	32.75	8.3	19,692	0.04%
2021/07/02	3.1	32.55	1	32.55	32.55	2.1	19,697	0.01%
2021/07/01	20.1	32.61	0	0.00	32.65	20.1	19,794	0.10%
2021/06/30	3.6	32.70	1	32.85	32.85	2.6	19,828	0.01%
2021/06/29	11.5	32.62	0	0.00	32.55	11.5	19,923	0.06%
2021/06/28	1	32.75	1	32.75	32.75	0	19,955	0.00%
2021/06/25	1	32.90	0	0.00	32.90	1	20,020	0.00%
2021/06/24	20	32.69	1	32.90	32.60	19	20,068	0.09%
2021/06/23	22	32.60	2	32.83	32.75	20	20,104	0.10%
2021/06/22	8.2	32.53	0.1	32.65	32.50	8.1	20,037	0.04%
2021/06/21	32.1	32.56	10	32.60	32.50	22.1	20,002	0.11%
2021/06/18	12.1	32.77	0.3	32.90	32.75	11.8	19,936	0.06%
2021/06/17	4.8	32.91	10	32.90	32.90	-5.3	19,727	-0.03%
2021/06/16	30	32.73	2	32.80	33.00	28	20,206	0.14%
2021/06/15	3.1	32.77	0	0.00	32.75	3.1	20,264	0.02%
2021/06/11	3	32.92	11	32.90	32.90	-8	20,597	-0.04%
2021/06/10	1	32.90	17.5	32.96	33.10	-16.5	20,815	-0.08%
2021/06/09	20.1	32.79	8	32.89	32.95	12.1	20,929	0.06%
2021/06/08	15.1	33.08	17	33.10	33.10	-2	20,863	-0.01%
2021/06/07	0.3	33.05	16	33.08	33.10	-15.7	21,359	-0.07%
2021/06/04	1.1	32.95	2	32.90	33.00	-1	21,510	0.00%
2021/06/03	1.1	32.96	0.7	33.00	33.00	0.4	22,265	0.00%
2021/06/02	3	32.97	1	33.15	33.15	2	22,516	0.01%
2021/06/01	3.1	32.97	6	33.00	33.00	-3	22,540	-0.01%
2021/05/31	4.3	33.07	21.2	33.06	33.10	-17	22,750	-0.07%
2021/05/28	11	33.00	15.5	32.97	33.10	-4.5	22,825	-0.02%
2021/05/27	1	32.50	22	32.84	33.20	-21	22,860	-0.09%
2021/05/26	1	32.70	121	32.77	32.75	-120	22,117	-0.54%	大賣/鉅額交易
2021/05/25	72	32.87	1.5	32.83	32.70	70.5	22,351	0.32%
2021/05/24	9	32.55	14	32.61	32.60	-5	22,629	-0.02%
2021/05/21	52.3	32.43	10	32.49	32.50	42.3	22,754	0.19%
2021/05/20	2.5	31.90	2	31.95	32.10	0.5	22,754	0.00%
2021/05/19	5.1	32.05	102	32.03	32.10	-96.9	22,779	-0.43%	大賣/
2021/05/18	113.1	31.73	22.2	31.94	32.00	91	22,779	0.40%	大買/
2021/05/17	22.2	31.05	18	31.09	31.10	4.2	23,242	0.02%
2021/05/14	27.1	31.60	9	31.51	31.70	18.1	23,015	0.08%
2021/05/13	16.7	31.45	17.1	31.57	31.40	-0.4	22,822	0.00%
2021/05/12	123.3	31.38	181.9	31.57	31.35	-58.7	22,400	-0.26%	大買/大賣/
2021/05/11	14.6	32.69	171	32.83	32.45	-156.4	21,610	-0.72%	大賣/鉅額交易
2021/05/10	20.1	32.94	81	32.79	33.00	-60.9	21,379	-0.28%
2021/05/07	10.1	32.55	8.1	32.54	32.60	2	21,463	0.01%
2021/05/06	2.1	32.18	4.1	32.28	32.35	-2.1	21,690	-0.01%
2021/05/05	8	32.11	16.1	32.03	32.05	-8.1	21,653	-0.04%
2021/05/04	10.5	32.24	13.6	32.27	32.10	-3.2	21,666	-0.01%
2021/05/03	11	32.52	60.4	32.60	32.45	-49.3	21,595	-0.23%
2021/04/29	47	32.65	26	32.68	32.65	21	21,595	0.10%
2021/04/28	9.1	32.44	14.2	32.47	32.60	-5.1	21,534	-0.02%
2021/04/27	59.1	32.58	14.6	32.57	32.60	44.5	21,879	0.20%
2021/04/26	50	32.23	20.2	32.32	32.60	29.9	21,884	0.14%
2021/04/23	57	32.20	17	32.28	32.25	40	21,909	0.18%
2021/04/22	66	32.23	14	32.29	32.35	52	22,079	0.24%
2021/04/21	25.1	32.35	10	32.35	32.30	15.1	22,100	0.07%
2021/04/20	13	32.50	15	32.47	32.55	-2	22,124	-0.01%
2021/04/19	35.2	32.26	192	32.40	32.45	-156.8	22,066	-0.71%	大賣/鉅額交易
2021/04/16	1.5	31.97	37	32.00	32.05	-35.5	21,903	-0.16%
2021/04/15	5	31.90	3	31.90	31.90	2	22,220	0.01%
2021/04/14	0	0.00	50	31.89	31.90	-50	22,428	-0.22%
2021/04/13	8	31.83	22	31.83	31.85	-14	22,576	-0.06%
2021/04/12	9.2	31.70	2	31.78	31.65	7.2	22,591	0.03%
2021/04/09	12.1	31.59	0	0.00	31.55	12.1	22,695	0.05%
2021/04/08	5.2	31.80	1	31.75	31.75	4.2	22,730	0.02%
2021/04/07	15	31.90	3	31.97	32.00	12	22,994	0.05%
2021/04/06	5	31.94	7	31.96	32.00	-2	22,931	-0.01%
2021/04/01	12.1	31.90	29	31.90	31.90	-16.9	22,878	-0.07%
2021/03/31	0.1	31.85	112	31.85	31.90	-111.9	22,720	-0.49%	大賣/鉅額交易
2021/03/30	1.1	31.80	206	31.75	31.80	-204.9	22,603	-0.91%	大賣/鉅額交易
2021/03/29	10	31.70	3	31.70	31.80	7	22,576	0.03%
2021/03/26	2	31.60	5	31.64	31.60	-3	22,619	-0.01%
2021/03/25	2.1	31.38	54.1	31.42	31.60	-52	22,670	-0.23%
2021/03/24	2.3	31.31	4.1	31.35	31.40	-1.8	22,776	-0.01%
2021/03/23	12.1	31.28	19	31.29	31.35	-6.9	22,833	-0.03%
2021/03/22	1	30.85	6	31.30	31.25	-5	22,895	-0.02%
2021/03/19	33.6	31.17	24.4	31.19	31.05	9.2	22,830	0.04%
2021/03/18	5.2	31.49	16	31.50	31.40	-10.9	22,448	-0.05%
2021/03/17	5.1	31.32	9	31.29	31.45	-4	22,362	-0.02%
2021/03/16	37.1	31.15	40.1	31.19	31.35	-3	22,106	-0.01%
2021/03/15	20	30.90	122.1	31.02	31.00	-102.1	22,104	-0.46%	大賣/鉅額交易
2021/03/12	8.1	30.66	5	30.58	30.65	3.1	22,176	0.01%
2021/03/11	21.3	30.96	13.1	30.99	30.75	8.2	22,324	0.04%
2021/03/10	6.7	30.51	6	30.58	30.60	0.7	21,966	0.00%
2021/03/09	11	30.39	360.1	30.24	30.60	-349.1	21,704	-1.61%	大賣/鉅額交易
2021/03/08	1	29.85	25	29.90	29.90	-24	20,961	-0.11%
2021/03/05	2.1	29.58	3.2	29.54	29.70	-1.1	20,676	-0.01%
2021/03/04	14.3	29.52	1	29.65	29.60	13.3	21,324	0.06%
2021/03/03	8	29.79	120	29.75	29.75	-112	21,188	-0.53%	大賣/鉅額交易
2021/03/02	6.5	29.70	70	29.65	29.65	-63.5	21,078	-0.30%
2021/02/26	36.8	29.29	4.5	29.52	29.20	32.3	20,886	0.15%
2021/02/25	0	0.00	7	29.60	29.65	-7	20,367	-0.03%
2021/02/24	23.1	29.34	5	29.57	29.30	18.1	20,198	0.09%
2021/02/23	5	29.38	1,033	29.37	29.55	-1,028	19,864	-5.18%	大賣/鉅額交易
2021/02/22	13.1	29.14	7	29.17	29.10	6.1	19,714	0.03%
2021/02/19	113.2	29.09	0	0.00	29.15	113.2	19,719	0.57%	大買/鉅額交易
2021/02/18	65.1	29.26	4	29.29	29.25	61.1	19,756	0.31%
2021/02/17	19.1	29.39	86	29.17	29.40	-67	19,819	-0.34%
2021/02/05	120.5	28.81	3.3	28.87	28.80	117.2	19,267	0.61%	大買/鉅額交易
2021/02/04	3.3	28.87	10	28.85	28.80	-6.7	19,237	-0.03%
2021/02/03	4.1	28.68	3	28.77	28.80	1.1	19,714	0.01%
2021/02/02	115.1	28.71	20	28.75	28.70	95.1	19,882	0.48%	大買/
2021/02/01	28.1	28.58	3	28.67	28.65	25.1	19,843	0.13%
2021/01/29	134.3	28.48	1	28.35	28.15	133.3	19,797	0.67%	大買/鉅額交易
2021/01/28	142.4	28.51	2	28.53	28.55	140.4	19,365	0.73%	大買/鉅額交易
2021/01/27	16.1	28.74	4	28.75	28.70	12.1	19,074	0.06%
2021/01/26	106.7	28.70	2	28.80	28.70	104.7	19,014	0.55%	大買/鉅額交易
2021/01/25	6.3	28.84	3	28.87	28.85	3.3	18,887	0.02%
2021/01/22	19.1	28.64	1	28.60	28.60	18.1	18,839	0.10%
2021/01/21	181.8	28.74	8	28.76	28.70	173.8	18,765	0.93%	大買/鉅額交易
2021/01/20	128.7	28.84	1	28.65	28.70	127.7	18,680	0.68%	大買/鉅額交易
2021/01/19	12.3	29.12	1	29.10	29.10	11.3	18,242	0.06%
2021/01/18	117.6	29.05	6	29.13	29.15	111.6	18,216	0.61%	大買/鉅額交易
2021/01/15	122.7	29.32	28	29.46	29.30	94.7	18,020	0.53%	大買/
2021/01/14	9.7	29.65	106.2	29.68	29.75	-96.5	17,846	-0.54%	大賣/
2021/01/13	3.3	29.79	2	29.83	29.80	1.3	17,733	0.01%
2021/01/12	10.7	29.80	2	29.80	29.75	8.7	17,692	0.05%
2021/01/11	6	29.92	10.2	30.01	30.05	-4.2	17,618	-0.02%
2021/01/08	64.6	29.84	52	29.88	30.00	12.6	17,529	0.07%
2021/01/07	2.3	29.51	7	29.63	29.75	-4.8	17,196	-0.03%
2021/01/06	17.6	29.57	7	29.70	29.45	10.6	17,057	0.06%
2021/01/05	9	29.79	5	29.82	29.85	4	16,804	0.02%
2021/01/04	3.1	29.75	4	29.75	29.90	-1	16,891	-0.01%
2020/12/31	4.2	29.89	8	29.85	29.80	-3.9	16,735	-0.02%
2020/12/30	1	29.85	59	29.82	29.90	-58	16,621	-0.35%
2020/12/29	1	29.45	6	29.47	29.55	-5	16,444	-0.03%
2020/12/28	3.1	29.32	0	0.00	29.55	3.1	16,548	0.02%
2020/12/25	0.1	29.45	12	29.30	29.35	-12	16,562	-0.07%
2020/12/24	2	29.40	1	29.45	29.45	1	16,820	0.01%
2020/12/23	14.5	29.30	5	29.30	29.45	9.5	16,965	0.06%
2020/12/22	7.1	29.50	20	29.55	29.65	-13	17,276	-0.07%
2020/12/21	1	29.50	32	29.53	29.65	-31	17,882	-0.17%
2020/12/18	0.2	29.45	7.4	29.42	29.50	-7.2	18,359	-0.04%
2020/12/17	0.5	29.45	134	29.45	29.50	-133.5	18,815	-0.71%	大賣/鉅額交易
2020/12/16	0	0.00	9	29.38	29.40	-9	19,116	-0.05%
2020/12/15	11.2	28.97	2	29.00	29.05	9.2	19,420	0.05%
2020/12/14	3	29.33	9	29.33	29.30	-6	19,468	-0.03%
2020/12/11	23.5	29.24	55	29.19	29.30	-31.5	19,387	-0.16%
2020/12/10	61	28.72	57	28.81	28.80	4	19,320	0.02%
2020/12/09	11.1	28.78	1	28.80	28.75	10.1	19,367	0.05%
2020/12/08	27.4	28.69	27	28.62	28.70	0.4	19,386	0.00%
2020/12/07	23.5	29.00	4	28.99	29.00	19.5	19,258	0.10%
2020/12/04	120.3	29.06	2	29.13	29.10	118.3	19,194	0.62%	大買/鉅額交易
2020/12/03	2	29.00	1	29.15	29.20	1	19,139	0.01%
2020/12/02	204.1	29.20	31	29.13	29.20	173.1	19,244	0.90%	大買/鉅額交易
2020/12/01	15	29.07	8	28.96	29.15	7	19,683	0.04%
2020/11/30	76.2	28.95	11.1	28.95	28.45	65.1	19,832	0.33%
2020/11/27	15.2	29.13	3.5	29.18	29.10	11.7	19,444	0.06%
2020/11/26	6	29.22	6	29.25	29.30	0	19,899	0.00%
2020/11/25	2	29.35	6.1	29.33	29.25	-4.1	20,048	-0.02%
2020/11/24	15.1	29.48	7	29.57	29.30	8.1	20,230	0.04%
2020/11/23	12	29.64	25.2	29.63	29.70	-13.2	20,407	-0.06%
2020/11/20	0	0.00	15	29.58	29.55	-15	20,574	-0.07%
2020/11/19	1.2	29.56	4	29.58	29.60	-2.8	20,887	-0.01%
2020/11/18	1	29.40	43	29.58	29.65	-42	21,018	-0.20%
2020/11/17	4	29.31	9	29.37	29.45	-5	21,084	-0.02%
2020/11/16	1	29.25	8	29.35	29.45	-7	21,632	-0.03%
2020/11/13	9.1	29.14	3	29.22	29.35	6.1	21,736	0.03%
2020/11/12	15.1	29.36	5	29.43	29.20	10.1	21,959	0.05%
2020/11/11	11.1	29.48	37	29.46	29.70	-25.9	22,202	-0.12%
2020/11/10	14.5	28.87	28	28.93	29.00	-13.5	22,067	-0.06%
2020/11/09	15.5	28.70	15	28.74	28.75	0.5	23,084	0.00%
2020/11/06	3.1	28.45	10	28.50	28.50	-7	23,482	-0.03%
2020/11/05	7.3	28.35	12	28.33	28.40	-4.7	23,750	-0.02%
2020/11/04	9.2	28.11	8	28.10	28.10	1.2	23,992	0.01%
2020/11/03	4.2	28.01	31	28.01	28.10	-26.8	24,295	-0.11%
2020/11/02	9	27.79	60	27.80	27.95	-51	24,410	-0.21%
2020/10/30	7.6	27.57	10	27.71	27.55	-2.5	24,502	-0.01%
2020/10/29	26	27.55	1	27.50	27.50	25	24,416	0.10%
2020/10/28	15.3	27.66	11	27.70	27.65	4.3	24,577	0.02%
2020/10/27	19.3	27.72	6	27.75	27.70	13.3	24,763	0.05%
2020/10/26	12	27.83	35	27.81	27.80	-23	24,894	-0.09%
2020/10/23	23.1	27.71	3	27.65	27.75	20.1	25,043	0.08%
2020/10/22	1.1	27.67	50	27.80	27.80	-48.9	25,260	-0.19%
2020/10/21	21	27.70	1	27.75	27.65	20	25,517	0.08%
2020/10/20	98	27.71	0	0.00	27.70	98	25,763	0.38%
2020/10/19	5	27.79	2	27.83	27.80	3	25,840	0.01%
2020/10/16	30	27.76	3	27.75	27.70	27	26,062	0.10%
2020/10/15	72	27.76	0	0.00	27.75	72	26,233	0.27%
2020/10/14	8.1	28.04	0	0.00	28.00	8.1	26,361	0.03%
2020/10/13	10.1	28.10	3	28.15	28.15	7.1	26,492	0.03%
2020/10/12	27	28.06	20	28.11	28.25	7	26,770	0.03%
2020/10/08	19	27.92	4	27.95	28.00	15	26,916	0.06%
2020/10/07	9	27.96	3	27.90	27.95	6	27,013	0.02%
2020/10/06	22	27.88	2	27.98	27.95	20	27,117	0.07%
2020/10/05	12	27.83	0	0.00	27.80	12	27,188	0.04%
2020/09/30	13	27.85	10	27.90	27.80	3	27,278	0.01%
2020/09/29	11.1	27.84	3	28.00	27.80	8.1	27,367	0.03%
2020/09/28	5	27.85	6	27.88	27.90	-1	27,419	0.00%
2020/09/25	52	27.47	33	27.42	27.45	19	27,437	0.07%
2020/09/24	110	27.11	32	27.07	27.00	78	27,342	0.29%	大買/
2020/09/23	68.1	27.58	10	27.67	27.50	58.1	26,687	0.22%
2020/09/22	113.1	27.95	7	27.90	27.85	106.1	26,163	0.41%	大買/鉅額交易
2020/09/21	53	28.29	0.5	28.35	28.20	52.6	25,733	0.20%
2020/09/18	38.8	28.50	0	0.00	28.45	38.8	25,577	0.15%
2020/09/17	21	28.62	1	28.65	28.55	20	25,219	0.08%
2020/09/16	11.5	28.65	5	28.65	28.75	6.5	25,209	0.03%
2020/09/15	17	28.55	1	28.60	28.65	16	25,323	0.06%
2020/09/14	8	28.58	1	28.55	28.65	7	25,653	0.03%
2020/09/11	48	28.57	1	28.60	28.65	47	25,641	0.18%
2020/09/10	34.2	28.65	59	28.60	28.75	-24.8	25,499	-0.10%
2020/09/09	26	28.67	2	28.63	28.75	24	25,415	0.09%
2020/09/08	30	28.83	3	28.90	28.85	27	25,333	0.11%
2020/09/07	22	28.75	17.2	28.70	28.85	4.8	25,489	0.02%
2020/09/04	87	28.71	0	0.00	28.65	87	25,553	0.34%
2020/09/03	21.1	28.85	11	28.86	28.90	10.1	25,240	0.04%
2020/09/02	89	28.89	1	28.85	28.90	88	25,171	0.35%
2020/09/01	122	29.08	8	29.20	29.05	114	24,950	0.46%	大買/鉅額交易
2020/08/31	36	29.36	0	0.00	29.25	36	24,540	0.15%
2020/08/28	45	29.44	3	29.43	29.40	42	24,478	0.17%
2020/08/27	52	29.45	2	29.65	29.40	50	24,516	0.20%
2020/08/26	34.1	29.53	2.2	29.56	29.55	31.9	24,287	0.13%
2020/08/25	43	29.54	1	29.60	29.50	42	24,164	0.17%
2020/08/24	33	29.58	0	0.00	29.60	33	24,129	0.14%
2020/08/21	18	29.58	5	29.65	29.60	13	24,031	0.05%
2020/08/20	152.1	29.54	7	29.59	29.40	145.1	23,806	0.61%	大買/鉅額交易
2020/08/19	38	29.99	0	0.00	29.90	38	23,199	0.16%
2020/08/18	61	29.92	2	29.90	29.95	59	22,898	0.26%
2020/08/17	89.1	29.97	5	30.03	30.00	84.1	22,763	0.37%
2020/08/14	109	30.06	0	0.00	30.05	109	22,434	0.49%	大買/鉅額交易
2020/08/13	198	30.30	22	30.37	30.40	176	22,193	0.79%	大買/鉅額交易
2020/08/12	21	32.38	59	32.45	32.35	-38	21,244	-0.18%
2020/08/11	15	32.45	15	32.50	32.45	0	20,911	0.00%
2020/08/10	11.3	32.45	1	32.55	32.50	10.3	20,871	0.05%
2020/08/07	8.1	32.48	8	32.55	32.45	0.1	20,842	0.00%
2020/08/06	10	32.20	26	32.31	32.45	-16	20,618	-0.08%
2020/08/05	1	32.15	1	32.25	32.20	0	20,644	0.00%
2020/08/04	4	32.14	25	32.17	32.25	-21	20,709	-0.10%
2020/08/03	18	31.95	0	0.00	32.10	18	20,809	0.09%
2020/07/31	1	32.25	1.4	32.31	32.35	-0.4	20,784	0.00%
2020/07/30	26	32.18	5	32.14	32.35	21	20,763	0.10%
2020/07/29	31.1	31.85	11	31.85	32.20	20.1	20,772	0.10%
2020/07/28	38.6	31.60	3	31.53	31.65	35.6	21,003	0.17%
2020/07/27	111	31.71	46	32.05	31.60	65	21,244	0.31%	大買/
2020/07/24	7	32.34	0	0.00	32.15	7	21,410	0.03%
2020/07/23	0	0.00	105	32.70	32.70	-105	21,395	-0.49%	大賣/鉅額交易
2020/07/22	3	32.62	1	32.70	32.70	2	21,462	0.01%
2020/07/21	1	32.50	19	32.55	32.55	-18	21,480	-0.08%
2020/07/20	3	32.18	21	32.40	32.45	-18	21,511	-0.08%
2020/07/17	0	0.00	6	32.21	32.25	-6	21,447	-0.03%
2020/07/16	25	31.97	3	31.95	32.15	22	21,627	0.10%
2020/07/15	7	32.14	37	32.15	32.15	-30	21,502	-0.14%
2020/07/14	3	32.23	6	32.11	32.20	-3	21,428	-0.01%
2020/07/13	9	32.09	10	32.13	32.05	-1	21,593	0.00%
2020/07/10	2	31.95	5	32.10	32.00	-3	21,779	-0.01%
2020/07/09	12	32.17	13	32.15	32.25	-1	21,974	0.00%
2020/07/08	3	31.97	29	32.06	32.05	-26	21,952	-0.12%
2020/07/07	10	31.94	3	31.90	32.00	7	22,004	0.03%
2020/07/06	0.1	31.95	94.3	31.75	31.95	-94.2	21,866	-0.43%
2020/07/03	5	31.64	13	31.75	31.55	-8	21,985	-0.04%
2020/07/02	6	31.51	19	31.57	31.55	-13	22,111	-0.06%
2020/07/01	4	31.43	11	31.28	31.25	-7	22,415	-0.03%
2020/06/30	11	30.95	7	30.95	30.90	4	22,555	0.02%
2020/06/29	35	30.94	4	31.00	30.90	31	22,655	0.14%
2020/06/24	6	31.14	0	0.00	31.25	6	22,652	0.03%
2020/06/23	13.1	31.11	1	31.00	31.15	12.1	22,886	0.05%
2020/06/22	40	31.15	10	31.43	31.15	30	23,174	0.13%
2020/06/19	38	31.34	0	0.00	31.25	38	23,439	0.16%
2020/06/18	19	31.50	0	0.00	31.65	19	23,503	0.08%
2020/06/17	4	31.50	10	31.63	31.70	-6	23,987	-0.03%
2020/06/16	6	31.63	9	31.89	31.70	-3	24,753	-0.01%
2020/06/15	14	31.40	34	31.49	31.30	-20	25,651	-0.08%
2020/06/12	24	31.32	15	31.53	31.50	9	26,177	0.03%
2020/06/11	20	31.88	17.1	31.90	31.80	2.9	26,946	0.01%
2020/06/10	3	32.07	112	31.99	32.10	-109	27,483	-0.40%	大賣/鉅額交易
2020/06/09	10	31.69	2.5	31.77	31.85	7.5	28,746	0.03%
2020/06/08	30.3	31.76	3	31.72	31.80	27.3	29,444	0.09%
2020/06/05	6	31.31	0	0.00	31.50	6	29,588	0.02%
2020/06/04	14	31.44	22	31.33	31.40	-8	30,063	-0.03%
2020/06/03	2	31.25	21	31.33	31.30	-19	30,625	-0.06%
2020/06/02	10	30.77	4	30.84	30.90	6	30,723	0.02%
2020/06/01	22	30.73	19	30.99	30.70	3	30,845	0.01%
2020/05/29	10	30.42	2	30.58	30.75	8	30,797	0.03%
2020/05/28	25	30.52	3	30.63	30.45	22	30,687	0.07%
2020/05/27	142	30.66	6	30.69	30.70	136	30,920	0.44%	大買/鉅額交易
2020/05/26	57	30.52	12	30.66	30.65	45	31,184	0.14%
2020/05/25	67	30.30	26	30.35	30.35	41	31,426	0.13%
2020/05/22	147	30.53	6	30.55	30.45	141	31,683	0.45%	大買/鉅額交易
2020/05/21	12	30.81	34	30.85	31.00	-22	31,777	-0.07%
2020/05/20	11.5	30.74	13	30.69	30.80	-1.5	31,938	0.00%
2020/05/19	10	30.50	45	30.45	30.55	-35	32,048	-0.11%
2020/05/18	6	30.08	4	30.15	30.05	2	31,921	0.01%
2020/05/15	31	30.20	3	30.27	30.25	28	31,903	0.09%
2020/05/14	32	30.21	10	30.10	30.25	22	31,745	0.07%
2020/05/13	21	30.35	3	30.23	30.30	18	31,479	0.06%
2020/05/12	4	30.23	6	30.28	30.30	-2	31,423	-0.01%
2020/05/11	13	30.35	1	30.40	30.40	12	31,335	0.04%
2020/05/08	0	0.00	2	29.98	30.00	-2	31,225	-0.01%
2020/05/07	8	29.52	18	29.71	29.55	-10	31,212	-0.03%
2020/05/06	7	29.59	6	29.72	29.55	1	31,182	0.00%
2020/05/05	27	29.74	3	29.82	29.85	24	31,078	0.08%
2020/05/04	51	29.22	3	29.30	29.35	48	31,018	0.15%
2020/04/30	10	30.44	6	30.42	30.10	4	30,758	0.01%
2020/04/29	18	29.88	35	29.95	29.95	-17	30,607	-0.06%
2020/04/28	5	29.31	10	29.28	29.45	-5	30,449	-0.02%
2020/04/27	7	28.58	10	28.73	28.70	-3	30,981	-0.01%
2020/04/24	24	28.21	0	0.00	28.20	24	30,949	0.08%
2020/04/23	9	28.30	0	0.00	28.30	9	30,794	0.03%
2020/04/22	17.4	28.27	1	28.35	28.30	16.4	30,595	0.05%
2020/04/21	21	28.41	10	28.31	28.35	11	30,554	0.04%
2020/04/20	3	28.90	2	28.98	28.90	1	30,348	0.00%
2020/04/17	9	29.11	32	29.26	29.05	-23	30,489	-0.08%
2020/04/16	54	28.72	3	28.80	28.80	51	30,384	0.17%
2020/04/15	4	29.14	7	29.12	29.20	-3	30,187	-0.01%
2020/04/14	15	28.73	6	28.74	28.85	9	30,091	0.03%
2020/04/13	21	28.73	19	28.66	28.60	2	29,827	0.01%
2020/04/10	10	29.05	28	29.13	29.15	-18	29,679	-0.06%
2020/04/09	4	28.56	3	28.58	28.50	1	29,497	0.00%
2020/04/08	38	28.46	3	28.50	28.40	35	29,353	0.12%
2020/04/07	32	28.54	6	28.53	28.40	26	29,074	0.09%
2020/04/06	14	28.22	17	28.83	28.45	-3	28,717	-0.01%
2020/04/01	62	28.12	1.1	28.21	28.05	60.9	28,288	0.22%
2020/03/31	37.8	28.41	0	0.00	28.45	37.8	27,982	0.13%
2020/03/30	16	28.10	22.3	28.43	28.65	-6.3	27,641	-0.02%
2020/03/27	11	28.55	18	28.63	28.65	-7	27,360	-0.03%
2020/03/26	13.1	28.00	12	28.00	28.15	1.1	27,065	0.00%
2020/03/25	32	28.07	27	28.03	27.95	5	26,954	0.02%
2020/03/24	47	27.82	83	27.74	27.35	-36	26,639	-0.14%
2020/03/23	24	26.89	18	27.01	27.00	6	26,334	0.02%
2020/03/20	107.8	27.36	5	27.64	27.95	102.8	25,939	0.40%	大買/鉅額交易
2020/03/19	79	26.89	73	27.27	26.40	6	25,123	0.02%
2020/03/18	33	27.92	6	28.06	28.00	27	24,282	0.11%
2020/03/17	31	28.00	57	27.97	28.00	-26	23,762	-0.11%
2020/03/16	63	29.25	41	29.28	29.00	22	22,808	0.10%
2020/03/13	42	28.54	21	29.03	30.00	21	22,027	0.10%
2020/03/12	46	30.37	21	30.33	30.20	25	20,576	0.12%
2020/03/11	12	31.25	0	0.00	31.20	12	19,697	0.06%
2020/03/10	27	31.35	30	31.35	31.35	-3	19,364	-0.02%
2020/03/09	53	31.72	5	31.83	31.75	48	18,768	0.26%
2020/03/06	4	32.41	4	32.51	32.45	0	18,211	0.00%
2020/03/05	1	32.85	20	32.86	32.90	-19	17,915	-0.11%
2020/03/04	8	32.16	35	32.23	32.35	-27	17,880	-0.15%
2020/03/03	7	32.21	36	32.28	32.25	-29	17,768	-0.16%
2020/03/02	31	32.03	65.2	31.89	31.95	-34.2	17,614	-0.19%
2020/02/27	1	32.25	219.5	32.18	32.35	-218.5	17,772	-1.23%	大賣/鉅額交易
2020/02/26	15	32.30	8	32.33	32.35	7	17,513	0.04%
2020/02/25	19	32.54	8	32.58	32.70	11	17,201	0.06%
2020/02/24	9	32.77	16	32.68	32.70	-7	17,097	-0.04%
2020/02/21	8	33.29	33	33.43	33.20	-25	16,873	-0.15%
2020/02/20	6.5	33.53	22.5	33.59	33.60	-16	16,748	-0.10%
2020/02/19	4.5	33.22	20	33.23	33.45	-15.5	16,456	-0.09%
2020/02/18	6	32.78	56	32.65	32.90	-50	16,293	-0.31%
2020/02/17	0	0.00	10	32.46	32.50	-10	16,146	-0.06%
2020/02/14	2	32.10	9	32.15	32.30	-7	16,131	-0.04%
2020/02/13	4	32.13	251	32.12	32.20	-247	16,231	-1.52%	大賣/鉅額交易
2020/02/12	2	32.10	234	32.15	32.10	-232	16,323	-1.42%	大賣/鉅額交易
2020/02/11	6	32.02	11.6	32.06	32.15	-5.6	16,321	-0.03%
2020/02/10	3	31.85	6	31.90	32.05	-3	16,367	-0.02%
2020/02/07	13	32.06	5	32.11	32.00	8	16,755	0.05%
2020/02/06	13	32.31	19	32.21	32.35	-6	16,688	-0.04%
2020/02/05	19	31.83	2	31.98	32.00	17	16,648	0.10%
2020/02/04	83	31.49	13	31.95	31.80	70	16,630	0.42%
2020/02/03	119	31.61	14	31.44	31.60	105	16,721	0.63%	大買/鉅額交易
2020/01/31	29.1	31.76	14	31.90	31.55	15.1	16,535	0.09%
2020/01/30	55	31.57	54	31.46	31.20	1	16,247	0.01%
2020/01/20	7	32.37	13	32.30	32.35	-6	15,492	-0.04%
2020/01/17	0	0.00	11	32.00	32.10	-11	15,325	-0.07%
2020/01/16	2	31.83	1.1	31.95	31.95	0.9	15,394	0.01%
2020/01/15	10	31.80	7.2	31.79	31.80	2.8	15,375	0.02%
2020/01/14	10	31.97	13	31.95	32.00	-3	15,350	-0.02%
2020/01/13	10	31.34	38	31.50	31.70	-28	15,252	-0.18%
2020/01/10	9	31.00	34	31.00	30.95	-25	15,099	-0.17%
2020/01/09	1	30.75	2	30.83	30.90	-1	15,035	-0.01%
2020/01/08	5.2	30.63	34	30.66	30.70	-28.8	15,052	-0.19%
2020/01/07	1.1	30.65	29	30.55	30.60	-28	14,864	-0.19%
2020/01/06	4	30.63	5	30.65	30.60	-1	14,981	-0.01%
2020/01/03	0	0.00	5	30.74	30.80	-5	15,003	-0.03%
2020/01/02	12	30.60	0	0.00	30.60	12	15,216	0.08%
2019/12/31	0	0.00	20	30.70	30.60	-20	15,258	-0.13%
2019/12/30	6.3	30.83	7	30.81	30.70	-0.8	15,345	0.00%
2019/12/27	2	30.85	0.1	30.90	30.90	1.9	15,333	0.01%
2019/12/26	3	30.78	32	30.76	30.80	-29	15,422	-0.19%
2019/12/25	3	30.75	3	30.77	30.80	0	15,681	0.00%
2019/12/24	5.7	30.76	12	30.78	30.80	-6.3	15,836	-0.04%
2019/12/23	14.8	30.58	22	30.65	30.85	-7.2	15,945	-0.05%
2019/12/20	6	30.62	7	30.68	30.55	-1	16,260	-0.01%
2019/12/19	8	30.50	0	0.00	30.55	8	16,133	0.05%
2019/12/18	1	30.55	3	30.62	30.65	-2	16,133	-0.01%
2019/12/17	1	30.40	15	30.42	30.65	-14	16,336	-0.09%
2019/12/16	1	30.45	62	30.40	30.35	-61	16,211	-0.38%
2019/12/13	2	30.33	3.7	30.34	30.30	-1.7	16,203	-0.01%
2019/12/12	4	30.14	25	30.22	30.15	-21	16,064	-0.13%
2019/12/11	39	30.06	0	0.00	30.10	39	16,055	0.24%
2019/12/10	2	30.13	1	30.15	30.20	1	16,007	0.01%
2019/12/09	10	30.09	0	0.00	30.15	10	16,160	0.06%
2019/12/06	5	30.05	0	0.00	30.05	5	16,466	0.03%
2019/12/05	26	30.14	0	30.15	30.15	26	16,599	0.16%
2019/12/04	9	30.06	0	0.00	30.15	9	16,578	0.05%
2019/12/03	4.3	30.09	12	30.15	30.05	-7.8	16,642	-0.05%
2019/12/02	6	30.19	0	0.00	30.30	6	16,547	0.04%
2019/11/29	15	30.40	0	0.00	30.30	15	16,468	0.09%
2019/11/28	1	30.60	0	0.00	30.65	1	16,479	0.01%
2019/11/27	7	30.70	12	30.70	30.70	-5	16,664	-0.03%
2019/11/26	7	30.60	6.1	30.57	30.40	0.9	16,621	0.01%
2019/11/25	0.3	30.45	7	30.44	30.40	-6.8	16,148	-0.04%
2019/11/22	0.1	30.40	6	30.38	30.40	-5.9	16,448	-0.04%
2019/11/21	7	30.34	0	0.00	30.35	7	16,594	0.04%
2019/11/20	2.3	30.58	0	0.00	30.65	2.3	16,477	0.01%
2019/11/19	0	0.00	2	30.73	30.70	-2	16,477	-0.01%
2019/11/18	1	30.45	1	30.55	30.70	0	16,572	0.00%
2019/11/15	1	30.60	1	30.55	30.55	0	16,729	0.00%
2019/11/14	1	30.35	10	30.40	30.40	-9	16,841	-0.05%
2019/11/13	7	30.54	0	0.00	30.50	7	17,151	0.04%
2019/11/12	7	30.49	8.7	30.57	30.60	-1.7	17,373	-0.01%
2019/11/11	47	30.39	6	30.42	30.40	41	17,674	0.23%
2019/11/08	12	30.55	33	30.50	30.50	-21	18,089	-0.12%
2019/11/07	7.1	30.59	0	0.00	30.50	7.1	18,872	0.04%
2019/11/06	53	30.61	8	30.78	30.65	45	19,094	0.24%
2019/11/05	15	30.05	17	30.13	30.20	-2	18,911	-0.01%
2019/11/04	21	29.80	15	29.90	29.95	6	19,042	0.03%
2019/11/01	17	29.63	21	29.66	29.65	-4	19,112	-0.02%
2019/10/31	15	29.92	2	29.98	29.90	13	19,414	0.07%
2019/10/30	10	29.76	2	29.78	29.85	8	19,400	0.04%
2019/10/29	0	0.00	5	29.70	29.70	-5	19,753	-0.03%
2019/10/28	8.1	29.48	12	29.52	29.60	-3.9	19,838	-0.02%
2019/10/25	1	29.40	0	0.00	29.45	1	19,854	0.01%
2019/10/24	8	29.30	4	29.38	29.45	4	19,868	0.02%
2019/10/23	4	29.14	0	0.00	29.20	4	19,771	0.02%
2019/10/22	14	29.05	0	0.00	29.15	14	19,743	0.07%
2019/10/21	5	29.01	0	0.00	29.20	5	19,615	0.03%
2019/10/18	27	29.05	1	29.05	29.10	26	19,606	0.13%
2019/10/17	1	29.15	0	0.00	29.25	1	19,485	0.01%
2019/10/16	10	29.14	5	29.13	29.15	5	19,500	0.03%
2019/10/15	2	29.00	11	29.05	29.15	-9	19,569	-0.05%
2019/10/14	6	29.03	0	0.00	29.15	6	19,601	0.03%
2019/10/09	16	29.08	2	29.05	29.00	14	19,613	0.07%
2019/10/08	3	29.20	26	29.30	29.10	-23	19,571	-0.12%
2019/10/07	25	28.91	26	28.94	28.95	-1	19,389	-0.01%
2019/10/04	12	28.75	0	0.00	28.85	12	19,455	0.06%
2019/10/03	13	28.68	20	28.70	28.75	-7	19,455	-0.04%
2019/10/02	0	0.00	1.5	28.90	28.80	-1.5	19,478	-0.01%
2019/10/01	4	28.78	10	29.00	28.75	-6	19,415	-0.03%
2019/09/27	4	28.78	1	28.80	28.75	3	19,232	0.02%
2019/09/26	10	28.81	10	28.80	28.80	0	19,260	0.00%
2019/09/25	31.2	28.79	4	28.81	28.80	27.2	19,385	0.14%
2019/09/24	15	29.09	3	29.08	29.05	12	19,224	0.06%
2019/09/23	5	29.16	0	0.00	29.20	5	19,350	0.03%
2019/09/20	13	29.19	2	29.30	29.30	11	19,626	0.06%
2019/09/19	9	29.42	0	0.00	29.45	9	19,377	0.05%
2019/09/18	0.5	29.60	10	29.40	29.55	-9.5	19,510	-0.05%
2019/09/16	11	29.16	2	29.40	29.20	9	20,392	0.04%
2019/09/12	34	29.35	12	29.45	29.30	22	20,694	0.11%
2019/09/11	16	29.32	0.5	29.60	29.50	15.5	21,060	0.07%
2019/09/10	27	29.45	44.8	29.54	29.55	-17.8	21,221	-0.08%
2019/09/09	42	29.05	6	29.10	29.20	36	21,156	0.17%
2019/09/06	2	28.70	3	28.73	28.80	-1	21,301	0.00%
2019/09/05	21	28.50	0	0.00	28.55	21	21,661	0.10%
2019/09/04	9	28.35	0	0.00	28.45	9	22,301	0.04%
2019/09/03	15	28.36	0	0.00	28.35	15	22,509	0.07%
2019/09/02	34	28.30	0	0.00	28.45	34	22,721	0.15%
2019/08/30	0.4	28.75	4	28.45	28.75	-3.7	22,936	-0.02%
2019/08/29	7.5	28.02	0	0.00	28.00	7.5	22,941	0.03%
2019/08/28	2.5	28.11	1	28.15	28.05	1.5	23,100	0.01%
2019/08/27	40	27.97	0	0.00	28.00	40	23,257	0.17%
2019/08/26	197	28.00	0	0.00	27.95	197	23,248	0.85%	大買/鉅額交易
2019/08/23	12	28.26	47	28.30	28.35	-35	23,248	-0.15%
2019/08/22	2	28.15	0	0.00	28.25	2	23,283	0.01%
2019/08/21	17	28.28	5	28.50	28.15	12	23,701	0.05%
2019/08/20	12	28.35	5	28.35	28.50	7	23,502	0.03%
2019/08/19	9	28.33	1	28.40	28.30	8	23,381	0.03%
2019/08/16	65	28.04	0	0.00	28.25	65	23,513	0.28%
2019/08/15	28	27.85	0	0.00	27.90	28	23,240	0.12%
2019/08/14	36	28.32	5	28.20	28.20	31	23,212	0.13%
2019/08/13	90	28.63	0	0.00	28.50	90	23,053	0.39%
2019/08/12	95	29.05	5	29.18	29.00	90	22,833	0.39%
2019/08/08	125.6	31.19	45	31.18	31.10	80.6	22,233	0.36%	大買/
2019/08/07	21	31.07	2	31.05	31.05	19	22,093	0.09%
2019/08/06	22	31.20	5	31.02	31.25	17	22,132	0.08%
2019/08/05	64	31.27	0	0.00	31.25	64	22,003	0.29%
2019/08/02	131	31.17	0	0.00	31.35	131	22,128	0.59%	大買/鉅額交易
2019/08/01	71	31.72	0	0.00	31.65	71	22,028	0.32%
2019/07/31	27.3	31.88	4	32.10	32.10	23.3	21,946	0.11%
2019/07/30	20	32.16	0	0.00	32.10	20	21,658	0.09%
2019/07/29	8	32.15	42	32.20	32.10	-34	21,752	-0.16%
2019/07/26	0	0.00	1	32.30	32.30	-1	21,903	0.00%
2019/07/25	23	32.43	3	32.23	32.25	20	22,377	0.09%
2019/07/24	8	32.15	80.9	32.20	32.20	-72.9	22,589	-0.32%
2019/07/23	1	32.10	1	32.15	32.10	0	22,739	0.00%
2019/07/22	1	32.00	4	32.00	31.90	-3	22,798	-0.01%
2019/07/19	0	0.00	7	31.90	31.85	-7	22,797	-0.03%
2019/07/18	3	31.62	14	31.80	31.85	-11	23,066	-0.05%
2019/07/17	4	31.60	0	0.00	31.90	4	23,059	0.02%
2019/07/16	0	0.00	0.9	31.85	31.95	-0.9	22,928	0.00%
2019/07/15	6	31.68	62	31.94	31.70	-56	22,826	-0.25%
2019/07/12	11	31.95	5	31.95	31.85	6	22,620	0.03%
2019/07/11	0	0.00	10	31.74	31.85	-10	22,634	-0.04%
2019/07/10	2	31.65	0.5	31.60	31.60	1.5	22,638	0.01%
2019/07/09	0	0.00	3	31.52	31.60	-3	22,627	-0.01%
2019/07/05	0	0.00	40	31.33	31.40	-40	22,446	-0.18%
2019/07/04	0	0.00	10	31.20	31.20	-10	22,666	-0.04%
2019/07/03	6	31.08	16	31.10	31.15	-10	22,794	-0.04%
2019/07/02	2.1	31.10	12.4	31.19	31.05	-10.3	22,795	-0.05%
2019/07/01	23	30.92	56	31.00	30.90	-33	22,694	-0.15%
2019/06/28	5	30.90	21	31.10	30.90	-16	22,507	-0.07%
2019/06/27	11	30.87	30	31.02	30.85	-19	22,245	-0.09%
2019/06/26	2	30.98	30	31.00	31.05	-28	22,033	-0.13%
2019/06/25	1	30.95	16.2	31.00	30.95	-15.2	21,987	-0.07%
2019/06/24	11	30.92	11	30.95	30.85	0	21,819	0.00%
2019/06/21	21.5	30.80	0	0.00	30.80	21.5	21,499	0.10%
2019/06/20	4	31.38	6	31.43	31.50	-2	20,930	-0.01%
2019/06/19	1	31.00	3	31.12	31.25	-2	20,565	-0.01%
2019/06/18	13	30.54	7	30.55	30.80	6	20,233	0.03%
2019/06/17	3	30.80	7	30.80	30.70	-4	20,085	-0.02%
2019/06/14	10	30.45	1	30.60	30.65	9	20,083	0.04%
2019/06/13	27	30.35	11	30.41	30.60	16	20,010	0.08%
2019/06/12	60.3	30.51	17	30.71	30.70	43.3	19,695	0.22%
2019/06/11	24.4	31.58	2.1	31.47	31.30	22.3	18,985	0.12%
2019/06/10	0.5	31.85	35	31.99	31.95	-34.5	18,680	-0.18%
2019/06/06	2.9	31.53	132.6	31.47	31.70	-129.7	18,549	-0.70%	大賣/鉅額交易
2019/06/05	0	0.00	65	31.04	30.90	-65	18,270	-0.36%
2019/06/04	1	30.85	4	30.85	30.90	-3	18,096	-0.02%
2019/06/03	1	30.75	11	31.00	31.00	-10	17,959	-0.06%
2019/05/31	1.9	30.75	37	30.94	31.00	-35.1	17,916	-0.20%
2019/05/30	2	30.60	48	30.65	30.70	-46	17,862	-0.26%
2019/05/29	1	30.40	4	30.39	30.55	-3	18,085	-0.02%
2019/05/28	5	30.28	21	30.35	30.25	-16	18,192	-0.09%
2019/05/27	0	0.00	1	30.55	30.50	-1	17,988	-0.01%
2019/05/24	0	0.00	2	30.55	30.50	-2	18,165	-0.01%
2019/05/23	1	30.00	74	30.42	30.55	-73	18,274	-0.40%
2019/05/22	22	30.45	1	30.50	30.45	21	18,092	0.12%
2019/05/21	12.8	30.60	22	30.68	30.65	-9.2	18,227	-0.05%
2019/05/20	8	30.33	14	30.24	30.40	-6	17,962	-0.03%
2019/05/17	5	30.05	61	30.10	30.00	-56	17,796	-0.31%
2019/05/16	5	29.67	9	29.65	29.55	-4	17,596	-0.02%
2019/05/15	1	29.75	0	0.00	29.70	1	17,459	0.01%
2019/05/14	9	29.57	0	0.00	29.50	9	17,380	0.05%
2019/05/13	68	29.41	10	29.54	29.50	58	17,245	0.34%
2019/05/10	64	29.71	18	29.79	29.60	46	17,433	0.26%
2019/05/09	140	29.92	29	29.94	29.90	111	17,412	0.64%	大買/鉅額交易
2019/05/08	47	30.20	7	30.25	30.50	40	17,396	0.23%
2019/05/07	3	30.48	34	30.46	30.50	-31	17,436	-0.18%
2019/05/06	28	29.91	21	29.94	30.05	7	17,395	0.04%
2019/05/03	4.7	30.10	5	30.14	30.05	-0.3	17,439	0.00%
2019/05/02	5.9	29.97	102.9	30.13	30.10	-97	17,252	-0.56%	大賣/
2019/04/30	14	29.51	36.8	29.44	29.65	-22.8	16,808	-0.14%
2019/04/29	6.9	29.26	52.9	29.22	29.35	-46	16,658	-0.28%
2019/04/26	3	28.85	15	28.81	28.95	-12	16,516	-0.07%
2019/04/25	0.3	28.70	2.2	28.70	28.75	-1.9	16,398	-0.01%
2019/04/24	21.9	28.60	6.9	28.57	28.65	15	16,312	0.09%
2019/04/22	34.3	28.04	0	0.00	28.00	34.3	16,027	0.21%
2019/04/19	10	28.13	0	0.00	28.15	10	16,046	0.06%
2019/04/18	2	28.05	1	28.15	28.20	1	16,242	0.01%
2019/04/17	7	28.10	15	28.14	28.10	-8	16,409	-0.05%
2019/04/16	35	28.13	11	28.11	28.10	24	16,425	0.15%
2019/04/15	6	28.21	0	0.00	28.20	6	16,438	0.04%
2019/04/12	2	28.20	0	0.00	28.30	2	16,410	0.01%
2019/04/11	0	0.00	1.1	28.15	28.25	-1.1	16,431	-0.01%
2019/04/10	3	28.18	11	28.20	28.15	-8	16,534	-0.05%
2019/04/09	1	28.15	5	28.13	28.20	-4	16,663	-0.02%
2019/04/08	11	28.00	2	28.08	28.05	9	16,645	0.05%
2019/04/03	1	28.00	16	28.00	28.00	-15	16,611	-0.09%
2019/04/02	14	27.93	1	27.95	27.85	13	16,496	0.08%
2019/04/01	5	27.92	0	0.00	27.90	5	16,481	0.03%
2019/03/29	3	27.90	2	28.03	28.05	1	16,330	0.01%
2019/03/28	9	27.98	0	0.00	27.95	9	16,222	0.06%
2019/03/27	3	27.95	0	0.00	27.95	3	16,107	0.02%
2019/03/26	29	27.90	12	28.00	28.00	17	16,111	0.11%
2019/03/25	89	27.74	14	27.73	27.75	75	16,287	0.46%
2019/03/22	3	28.13	4	28.13	28.00	-1	16,101	-0.01%
2019/03/20	154	27.92	0	0.00	28.00	154	16,231	0.95%	大買/鉅額交易
2019/03/19	2	28.03	5	28.05	28.00	-3	16,172	-0.02%
2019/03/18	3.9	27.68	11.9	27.68	27.85	-8	16,023	-0.05%
2019/03/15	0	0.00	14	27.44	27.45	-14	15,856	-0.09%
2019/03/14	10	27.26	0	0.00	27.30	10	15,768	0.06%
2019/03/13	24	27.35	6	27.38	27.45	18	15,832	0.11%
2019/03/12	5	27.40	4	27.45	27.30	1	15,798	0.01%
2019/03/11	12	27.17	11	27.21	27.25	1	15,839	0.01%
2019/03/08	0	0.00	10	27.08	27.00	-10	15,902	-0.06%
2019/03/07	3	27.05	20	27.10	27.10	-17	16,728	-0.10%
2019/03/05	1	26.90	0	0.00	26.95	1	17,039	0.01%
2019/03/04	2	26.98	0	0.00	27.00	2	16,936	0.01%
2019/02/27	1	27.10	2	27.15	27.25	-1	16,644	-0.01%
2019/02/26	0	0.00	1	27.05	27.00	-1	16,619	-0.01%
2019/02/25	2	27.00	1	27.10	27.10	1	16,504	0.01%
2019/02/22	0	0.00	1	26.85	26.95	-1	16,466	-0.01%
2019/02/21	0	0.00	2	26.90	27.00	-2	16,444	-0.01%
2019/02/20	0	0.00	12	26.91	26.95	-12	16,593	-0.07%
2019/02/19	11	26.71	1	26.80	26.80	10	16,571	0.06%
2019/02/18	0	0.00	5	26.71	26.70	-5	16,645	-0.03%
2019/02/14	4	26.54	1	26.65	26.50	3	16,770	0.02%
2019/02/13	2	26.55	0	0.00	26.55	2	16,785	0.01%
2019/02/12	0	0.00	1	26.65	26.55	-1	16,730	-0.01%
2019/02/11	4	26.58	0	0.00	26.40	4	16,685	0.02%
2019/01/30	0	0.00	3	26.78	26.60	-3	16,491	-0.02%
2019/01/29	0	0.00	3	26.58	26.70	-3	16,256	-0.02%
2019/01/25	0	0.00	14	26.42	26.50	-14	15,952	-0.09%
2019/01/24	2	26.40	0	0.00	26.60	2	15,898	0.01%
2019/01/23	18	26.31	2	26.55	26.60	16	16,049	0.10%
2019/01/22	11	26.30	11	26.39	26.45	0	16,113	0.00%
2019/01/21	0	0.00	1	26.20	26.25	-1	16,210	-0.01%
2019/01/18	4	26.13	0	0.00	26.10	4	16,482	0.02%
2019/01/17	0	0.00	1	26.00	26.10	-1	16,897	-0.01%
2019/01/16	2	26.05	0	0.00	26.00	2	17,356	0.01%
2019/01/15	3	26.02	0	0.00	26.20	3	17,575	0.02%
2019/01/14	10	25.87	1	25.90	26.05	9	17,578	0.05%
2019/01/11	0	0.00	7	26.09	26.00	-7	17,840	-0.04%
2019/01/10	5	25.91	1	25.90	26.10	4	17,949	0.02%
2019/01/09	3	25.68	1	25.75	25.85	2	17,956	0.01%
2019/01/08	3	25.57	0	0.00	25.50	3	17,927	0.02%
2019/01/07	3.1	25.52	0	0.00	25.60	3.1	18,343	0.02%
2019/01/04	1	25.30	22	25.25	25.25	-21	18,903	-0.11%
2019/01/03	0	0.00	6	25.35	25.45	-6	19,761	-0.03%
2019/01/02	2	25.50	0	0.00	25.45	2	20,340	0.01%
2018/12/27	8	25.26	0	0.00	25.30	8	20,720	0.04%
2018/12/26	14	25.25	0.2	25.40	25.25	13.8	21,011	0.07%
2018/12/25	2	25.33	0	0.00	25.35	2	21,122	0.01%
2018/12/24	2	25.50	0	0.00	25.50	2	21,339	0.01%
2018/12/22	3	25.57	0	0.00	25.60	3	21,604	0.01%
2018/12/19	0	0.00	1	25.60	25.70	-1	22,511	0.00%
2018/12/18	2	25.60	2	25.55	25.60	0	22,698	0.00%
2018/12/17	3	25.72	2	25.80	25.80	1	22,947	0.00%
2018/12/14	4	25.58	0	0.00	25.65	4	23,284	0.02%
2018/12/13	5	25.65	0	0.00	25.70	5	23,436	0.02%
2018/12/12	1	25.65	0	0.00	25.70	1	23,792	0.00%
2018/12/06	12	25.79	0	0.00	25.80	12	24,082	0.05%
2018/12/05	1	25.90	0	0.00	25.85	1	24,095	0.00%
2018/12/04	0	0.00	3	25.90	26.05	-3	24,225	-0.01%
2018/12/03	2	25.85	2	25.88	25.85	0	24,131	0.00%
2018/11/30	9	25.62	1	25.60	25.60	8	24,032	0.03%
2018/11/29	8	25.83	0	0.00	25.75	8	23,252	0.03%
2018/11/27	3	25.93	0	0.00	25.95	3	22,729	0.01%
2018/11/26	0	0.00	1	26.60	26.15	-1	22,667	0.00%
2018/11/23	2	26.10	0	0.00	26.25	2	22,549	0.01%
2018/11/21	1	26.25	3	26.30	26.30	-2	22,388	-0.01%
2018/11/20	0	0.00	1	26.30	26.30	-1	22,244	0.00%
2018/11/16	3	26.42	0	0.00	26.50	3	22,013	0.01%
2018/11/15	20.8	26.36	1	26.45	26.40	19.8	21,940	0.09%
2018/11/12	2	26.40	6	26.47	26.50	-4	21,719	-0.02%
2018/11/09	8	26.35	1	26.45	26.45	7	21,859	0.03%
2018/11/08	1.2	26.47	6	26.61	26.70	-4.8	22,021	-0.02%
2018/11/07	20	26.30	2.4	26.29	26.50	17.6	21,897	0.08%
2018/11/06	2	26.10	0	0.00	26.25	2	21,965	0.01%
2018/11/02	0	0.00	4	26.08	26.25	-4	22,698	-0.02%
2018/11/01	2	25.80	0	0.00	25.85	2	23,139	0.01%
2018/10/31	0.1	26.15	4	26.05	26.15	-3.9	23,353	-0.02%
2018/10/30	3	25.42	0	0.00	25.45	3	23,252	0.01%
2018/10/29	3	25.12	0	0.00	25.30	3	23,454	0.01%
2018/10/26	13	25.44	1	25.35	25.35	12	23,616	0.05%
2018/10/25	16	25.52	0	0.00	25.55	16	23,399	0.07%
2018/10/24	15	25.67	18	25.75	26.00	-3	23,376	-0.01%
2018/10/23	0	0.00	1	26.10	26.20	-1	23,147	0.00%
2018/10/22	2	26.10	0	0.00	26.15	2	23,096	0.01%
2018/10/18	1	26.35	120	26.35	26.35	-119	22,901	-0.52%	大賣/鉅額交易
2018/10/17	12	26.59	0	0.00	26.65	12	22,826	0.05%
2018/10/16	4	26.51	12	26.58	26.60	-8	22,691	-0.04%
2018/10/15	22	26.64	0	0.00	26.55	22	22,510	0.10%
2018/10/12	2	26.80	1	27.00	27.00	1	22,004	0.00%
2018/10/11	27	26.67	16	26.74	26.50	11	21,453	0.05%
2018/10/09	4	27.66	44	27.51	27.55	-40	20,649	-0.19%
2018/10/08	0	0.00	11	27.05	27.00	-11	20,075	-0.05%
2018/10/05	1	26.70	1.7	26.86	26.80	-0.7	19,678	0.00%
2018/10/04	2	27.15	19	27.14	27.30	-17	19,341	-0.09%
2018/10/02	5	27.05	3	27.30	27.15	2	18,896	0.01%
2018/10/01	18	27.64	9	27.67	27.50	9	18,653	0.05%
2018/09/28	0.7	27.35	21.4	27.42	27.50	-20.7	18,618	-0.11%
2018/09/27	120	27.20	20	27.26	27.30	100	18,201	0.55%	大買/
2018/09/26	9	27.14	6	27.28	27.30	3	17,944	0.02%
2018/09/25	0	0.00	31	27.23	27.30	-31	17,847	-0.17%
2018/09/21	12	27.10	5	27.10	27.15	7	17,691	0.04%
2018/09/20	0	0.00	13	27.04	27.00	-13	17,642	-0.07%
2018/09/19	23.8	26.91	23.9	26.83	27.00	-0.1	17,714	0.00%
2018/09/18	11	26.60	19	26.71	26.80	-8	17,619	-0.05%
2018/09/17	3	26.30	24	26.28	26.40	-21	17,314	-0.12%
2018/09/13	25	25.92	2	26.10	26.10	23	17,261	0.13%
2018/09/12	1	25.85	0	0.00	26.00	1	17,311	0.01%
2018/09/11	0	0.00	7	25.85	26.00	-7	17,518	-0.04%
2018/09/10	2	25.80	2	25.80	25.80	0	17,745	0.00%
2018/09/07	3	25.77	1	25.80	25.90	2	18,061	0.01%
2018/09/06	2	25.78	0	0.00	25.90	2	18,201	0.01%
2018/09/04	0	0.00	10.4	26.05	26.05	-10.4	18,536	-0.06%
2018/09/03	10	25.65	0	0.00	25.75	10	18,749	0.05%
2018/08/31	2	25.70	130	25.74	25.80	-128	18,988	-0.67%	大賣/鉅額交易
2018/08/30	1	25.75	5	25.80	25.80	-4	19,107	-0.02%
2018/08/29	2	25.80	0	0.00	25.85	2	19,301	0.01%
2018/08/28	6	25.84	0	0.00	25.90	6	19,401	0.03%
2018/08/27	5	25.95	2	25.90	25.80	3	19,541	0.02%
2018/08/24	3	25.92	0	0.00	26.00	3	19,728	0.02%
2018/08/23	1	26.00	6	25.94	26.10	-5	20,727	-0.02%
2018/08/22	4	25.85	6	25.95	25.95	-2	21,190	-0.01%
2018/08/20	1	25.50	0	0.00	25.50	1	21,235	0.00%
2018/08/17	14	25.60	0	0.00	25.55	14	21,188	0.07%
2018/08/16	10	25.38	0	0.00	25.35	10	21,212	0.05%
2018/08/15	46	25.87	0	0.00	25.60	46	20,984	0.22%
2018/08/14	106	26.02	0	0.00	26.00	106	20,802	0.51%	大買/鉅額交易
2018/08/13	12	26.15	1	26.10	26.15	11	20,934	0.05%
2018/08/10	6	26.29	10	26.15	26.35	-4	20,884	-0.02%
2018/08/09	52	26.09	2	26.05	26.05	50	20,807	0.24%
2018/08/08	37.4	27.37	10.3	27.35	27.35	27.1	20,242	0.13%
2018/08/07	2	27.30	0	0.00	27.30	2	19,791	0.01%
2018/08/06	9	27.34	0	0.00	27.30	9	19,509	0.05%
2018/08/03	2.6	27.37	0	0.00	27.35	2.6	19,296	0.01%
2018/08/02	2	27.35	1	27.30	27.35	1	19,020	0.01%
2018/07/31	2	27.20	0	0.00	27.25	2	18,719	0.01%
2018/07/30	0	0.00	1	27.30	27.25	-1	18,311	-0.01%
2018/07/26	10	27.25	2	27.25	27.35	8	18,172	0.04%
2018/07/25	140	27.25	3	27.20	27.20	137	18,263	0.75%	大買/鉅額交易
2018/07/24	10	27.08	0	0.00	27.10	10	18,258	0.05%
2018/07/23	0	0.00	3	27.08	26.95	-3	18,223	-0.02%
2018/07/19	20	26.95	0	0.00	26.85	20	18,344	0.11%
2018/07/18	0	0.00	9.1	26.97	27.00	-9.1	18,634	-0.05%
2018/07/17	0	0.00	1	26.80	26.95	-1	18,668	-0.01%
2018/07/16	0	0.00	1	27.10	26.80	-1	18,590	-0.01%
2018/07/13	0	0.00	7	26.91	27.00	-7	18,701	-0.04%
2018/07/12	0	0.00	10	26.89	26.85	-10	18,855	-0.05%
2018/07/11	1.4	26.53	0	0.00	26.55	1.4	18,861	0.01%
2018/07/10	1	26.55	0	0.00	26.70	1	18,864	0.01%
2018/07/09	0	0.00	1	26.60	26.55	-1	18,686	-0.01%
2018/07/05	5	26.55	0	0.00	26.50	5	18,587	0.03%
2018/07/03	0	0.00	1	26.40	26.40	-1	18,823	-0.01%
2018/07/02	2	26.58	0	0.00	26.50	2	18,808	0.01%
2018/06/29	0	0.00	57	26.89	26.90	-57	18,714	-0.30%
2018/06/28	4	26.36	0	0.00	26.30	4	18,358	0.02%
2018/06/26	0	0.00	50	26.75	26.65	-50	18,016	-0.28%
2018/06/25	1	26.50	0	0.00	26.55	1	17,988	0.01%
2018/06/20	3	26.40	0	0.00	26.60	3	17,816	0.02%
2018/06/19	2	26.40	0	0.00	26.35	2	17,676	0.01%
2018/06/15	50	26.53	0	0.00	26.75	50	17,378	0.29%
2018/06/14	13	26.65	5	26.70	26.60	8	17,050	0.05%
2018/06/13	3	26.70	3	26.90	26.75	0	16,862	0.00%
2018/06/12	37	26.75	0	0.00	26.75	37	16,992	0.22%
2018/06/11	1	26.80	0	0.00	26.95	1	16,674	0.01%
2018/06/08	6	27.04	0	0.00	27.10	6	16,438	0.04%
2018/06/07	74	27.30	120	27.38	27.35	-46	16,439	-0.28%	大賣/
2018/06/06	0	0.00	3	27.45	27.40	-3	16,447	-0.02%
2018/06/05	0	0.00	93	27.29	27.35	-93	16,212	-0.57%
2018/06/04	0	0.00	254	26.95	27.10	-254	16,018	-1.59%	大賣/鉅額交易
2018/05/31	316	26.25	0	0.00	26.25	316	15,814	2.00%	大買/鉅額交易
2018/05/30	82	26.22	0	0.00	26.35	82	14,888	0.55%
2018/05/29	8	26.89	2.2	27.01	26.90	5.8	14,413	0.04%
2018/05/25	3	26.87	0	0.00	26.85	3	14,436	0.02%
2018/05/24	0	0.00	35	26.95	27.05	-35	14,362	-0.24%
2018/05/23	0.3	26.80	42	26.90	26.90	-41.7	14,367	-0.29%
2018/05/21	0	0.00	53	26.96	27.00	-53	14,468	-0.37%
2018/05/18	0	0.00	222	26.65	26.70	-222	14,358	-1.55%	大賣/鉅額交易
2018/05/15	4	26.40	5	26.40	26.30	-1	14,371	-0.01%
2018/05/14	0	0.00	2	26.58	26.50	-2	14,728	-0.01%
2018/05/11	0	0.00	1	26.35	26.40	-1	14,747	-0.01%
2018/05/10	3	26.10	1	26.20	26.10	2	14,667	0.01%
2018/05/09	0	0.00	1	26.15	26.15	-1	14,556	-0.01%
2018/05/04	10	25.85	0	0.00	25.80	10	14,377	0.07%
2018/05/03	0	0.00	2	26.15	26.10	-2	14,275	-0.01%
2018/05/02	11	26.20	0	0.00	26.25	11	14,358	0.08%
2018/04/30	211	26.10	1	26.15	26.25	210	14,330	1.47%	大買/鉅額交易
2018/04/27	1	25.90	1	25.95	26.00	0	14,363	0.00%
2018/04/25	4	25.75	5	25.75	26.00	-1	14,759	-0.01%
2018/04/24	0	0.00	5	25.96	25.90	-5	15,016	-0.03%
2018/04/23	3	25.72	2	25.78	25.80	1	14,880	0.01%
2018/04/20	2	25.70	0	0.00	25.70	2	15,072	0.01%
2018/04/19	110	25.55	1.5	25.60	25.75	108.5	15,333	0.71%	大買/鉅額交易
2018/04/17	1	25.30	0	0.00	25.35	1	15,217	0.01%
2018/04/16	0	0.00	1	25.60	25.65	-1	15,449	-0.01%
2018/04/13	1	25.60	0	0.00	25.60	1	15,612	0.01%
2018/04/11	2	25.53	0	0.00	25.50	2	15,782	0.01%
2018/04/03	1	25.30	1	25.35	25.25	0	15,734	0.00%
2018/04/02	1	25.35	0	0.00	25.35	1	15,708	0.01%
2018/03/31	4	25.10	1	25.20	25.20	3	15,728	0.02%
2018/03/30	6	25.23	0	0.00	25.10	6	15,729	0.04%
2018/03/29	1	25.00	0	0.00	25.05	1	15,608	0.01%
2018/03/28	7	25.10	0	0.00	25.05	7	15,312	0.05%
2018/03/26	3	25.12	0	0.00	25.15	3	15,074	0.02%
2018/03/22	2	25.30	1	25.45	25.40	1	15,035	0.01%
2018/03/20	8	25.30	0	0.00	25.35	8	15,086	0.05%
2018/03/16	6	25.25	1	25.50	25.50	5	15,091	0.03%
2018/03/15	1	25.20	1	25.10	25.10	0	14,898	0.00%
2018/03/13	0	0.00	11	25.60	25.65	-11	14,951	-0.07%
2018/03/12	11	25.10	1	25.50	25.45	10	14,878	0.07%
2018/03/09	8	24.90	1	25.00	24.95	7	14,827	0.05%
2018/03/08	3	24.73	2	24.90	24.95	1	14,925	0.01%
2018/03/07	7	24.61	0	0.00	24.50	7	14,924	0.05%
2018/03/02	0	0.00	8	24.90	24.95	-8	15,230	-0.05%
2018/03/01	0	0.00	7	25.00	25.10	-7	15,275	-0.05%
2018/02/23	0	0.00	3	25.00	25.00	-3	15,098	-0.02%
2018/02/21	0	0.00	1	24.35	24.70	-1	15,238	-0.01%
2018/02/12	1	24.00	0	0.00	24.15	1	15,114	0.01%
2018/02/09	3	23.95	0	0.00	23.95	3	14,961	0.02%
2018/02/08	5	24.11	1	24.20	24.10	4	14,808	0.03%
2018/02/07	1	24.10	0	0.00	24.10	1	14,746	0.01%
2018/02/06	14	24.23	102	24.05	24.00	-88	14,471	-0.61%	大賣/
2018/02/05	6	25.04	0	0.00	25.00	6	13,932	0.04%
2018/02/01	0	0.00	0	25.30	25.40	0	13,686	0.00%
2018/01/26	0	0.00	2.3	25.45	25.60	-2.3	13,693	-0.02%
2018/01/24	0	0.00	3	25.05	25.30	-3	13,653	-0.02%
2018/01/22	3	25.30	7	25.31	25.50	-4	13,529	-0.03%
2018/01/18	3	25.65	16	25.81	25.80	-13	13,177	-0.10%
2018/01/17	0	0.00	17	25.80	25.85	-17	12,768	-0.13%
2018/01/16	0	0.00	2	25.85	25.85	-2	12,568	-0.02%
2018/01/15	0	0.00	5	25.66	25.95	-5	12,169	-0.04%
2018/01/10	0	0.00	1	25.20	25.35	-1	11,800	-0.01%
2018/01/09	5	25.00	5	25.04	25.00	0	11,545	0.00%
2018/01/08	0	0.00	5.3	25.05	25.15	-5.3	11,383	-0.05%
2018/01/05	10	24.75	1	24.80	24.90	9	11,178	0.08%
2018/01/03	1	24.35	3	24.50	24.50	-2	11,122	-0.02%
2018/01/02	2	24.10	0	0.00	24.20	2	10,905	0.02%