兆豐金 (2886)-富邦-敦南券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
39.30
漲跌
▲0.20
漲幅
+0.51%
成交量
14,125張
產業
上市金融類股
3015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-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/30	0.3	39.20	22.6	39.23	39.30	-22.3	18,872	-0.12%
2024/10/29	2.1	38.96	3	39.15	39.10	-0.9	18,971	0.00%
2024/10/28	2.1	39.15	14.8	39.16	39.25	-12.7	19,159	-0.07%
2024/10/25	1.2	38.92	0	0.00	38.90	1.2	19,388	0.01%
2024/10/24	16	38.83	1	39.00	38.85	15	19,752	0.08%
2024/10/23	11.3	38.95	0	0.00	38.90	11.3	19,861	0.06%
2024/10/22	6	39.23	1.8	39.21	39.40	4.2	19,950	0.02%
2024/10/21	3	39.42	2	39.42	39.30	1	20,158	0.01%
2024/10/18	6	39.64	17.1	39.70	39.80	-11.1	20,383	-0.05%
2024/10/17	0	0.00	18.4	39.26	39.45	-18.4	20,642	-0.09%
2024/10/16	5	39.03	0.3	39.15	39.10	4.7	20,833	0.02%
2024/10/15	10	38.95	9	39.06	39.30	1	20,842	0.00%
2024/10/14	30.5	39.00	2	39.00	38.90	28.5	20,720	0.14%
2024/10/11	1	39.05	5.1	39.06	38.80	-4.1	20,987	-0.02%
2024/10/09	18	38.86	2	38.93	38.65	16	21,162	0.08%
2024/10/08	9.1	38.91	0	0.00	38.85	9.1	21,293	0.04%
2024/10/07	2	39.00	1.1	39.20	39.30	0.9	21,256	0.00%
2024/10/04	3.1	38.99	2	39.00	38.95	1.1	21,298	0.01%
2024/10/01	11.7	39.26	0	39.40	39.45	11.7	21,343	0.05%
2024/09/30	21.2	39.49	5.3	39.70	39.30	15.9	21,753	0.07%
2024/09/27	7.3	39.49	7.1	39.56	39.45	0.2	23,145	0.00%
2024/09/26	1	39.90	14.9	39.95	40.00	-13.9	23,169	-0.06%
2024/09/25	0.4	39.85	11.2	39.76	39.85	-10.8	23,164	-0.05%
2024/09/24	6.2	39.54	0	0.00	39.80	6.2	23,085	0.03%
2024/09/23	6.1	39.66	23.2	39.66	39.70	-17.1	23,351	-0.07%
2024/09/20	0.3	39.45	11.2	39.45	39.35	-10.9	23,511	-0.05%
2024/09/19	3.4	39.38	0.1	39.40	39.25	3.2	23,589	0.01%
2024/09/18	3.1	39.27	15.4	39.36	39.40	-12.3	23,874	-0.05%
2024/09/16	0.8	39.20	0	39.15	39.35	0.8	24,192	0.00%
2024/09/13	4.2	39.03	2.2	39.10	39.15	2	24,321	0.01%
2024/09/12	3.5	39.06	2	39.13	39.00	1.5	24,516	0.01%
2024/09/11	1	39.00	0	0.00	38.95	1	24,547	0.00%
2024/09/10	14.1	39.08	19.6	39.12	39.35	-5.5	24,452	-0.02%
2024/09/09	2	38.58	14	39.00	39.10	-12	24,216	-0.05%
2024/09/06	3	38.75	8.8	38.83	38.90	-5.8	24,125	-0.02%
2024/09/05	7.3	38.49	1	38.40	38.55	6.3	24,208	0.03%
2024/09/04	114.1	38.02	2	37.95	38.00	112.1	24,360	0.46%	大買/鉅額交易
2024/09/03	2.2	38.91	4.1	38.87	38.95	-1.9	24,105	-0.01%
2024/09/02	2.1	38.96	1	39.10	39.05	1.1	24,277	0.00%
2024/08/30	7	38.80	0	0.00	38.95	7	24,447	0.03%
2024/08/29	12.1	39.06	1	39.10	38.90	11.1	24,289	0.05%
2024/08/28	9.1	39.43	6	39.30	39.30	3.1	24,437	0.01%
2024/08/27	5.1	39.40	2.1	39.52	39.75	3	25,263	0.01%
2024/08/26	4	39.39	8.2	39.47	39.60	-4.2	25,635	-0.02%
2024/08/23	4.3	39.00	3	39.02	39.05	1.3	25,951	0.00%
2024/08/22	2.1	38.80	5	38.85	39.00	-2.9	26,074	-0.01%
2024/08/21	8	38.67	0.5	38.65	38.90	7.5	26,341	0.03%
2024/08/20	7.1	38.79	3.6	38.97	39.00	3.5	26,135	0.01%
2024/08/19	20.7	38.91	30.4	39.09	38.65	-9.8	26,069	-0.04%
2024/08/16	5.2	38.96	33	38.92	39.00	-27.8	25,969	-0.11%
2024/08/15	31.7	38.46	1	39.10	38.35	30.7	25,694	0.12%
2024/08/14	2.4	39.07	10.3	38.97	38.90	-7.9	25,482	-0.03%
2024/08/13	20.6	38.68	0	0.00	38.70	20.6	25,234	0.08%
2024/08/12	7.2	39.43	3.1	39.40	39.40	4.2	24,999	0.02%
2024/08/09	25.2	38.73	30.1	38.93	38.85	-4.8	24,791	-0.02%
2024/08/08	120.3	37.98	1	37.85	38.10	119.3	24,070	0.50%	大買/鉅額交易
2024/08/07	38.4	41.16	11.1	41.46	41.55	27.3	23,053	0.12%
2024/08/06	8.5	40.93	6	40.46	41.80	2.5	22,570	0.01%
2024/08/05	54.9	41.04	93.2	41.16	40.90	-38.3	22,233	-0.17%
2024/08/02	0.1	42.55	2	42.45	42.60	-1.9	21,976	-0.01%
2024/08/01	2.9	43.22	14	43.27	43.30	-11.1	22,020	-0.05%
2024/07/31	10.2	42.80	53	42.71	43.20	-42.8	22,205	-0.19%
2024/07/30	18.1	42.82	1	42.65	42.75	17.1	22,026	0.08%
2024/07/29	2.4	43.19	28.2	43.21	43.30	-25.8	21,975	-0.12%
2024/07/26	1.1	42.41	3	42.57	42.70	-1.9	21,776	-0.01%
2024/07/23	0.1	42.59	19.6	42.80	42.75	-19.5	21,887	-0.09%
2024/07/22	0.5	42.12	25.4	42.07	42.45	-24.9	21,819	-0.11%
2024/07/19	6.5	42.21	2.4	42.11	42.25	4.1	21,813	0.02%
2024/07/18	0.4	42.45	61.3	42.54	42.75	-61	22,189	-0.27%
2024/07/17	1	42.00	4.4	42.17	41.90	-3.4	22,019	-0.02%
2024/07/16	2.2	41.81	22	41.96	41.85	-19.8	22,110	-0.09%
2024/07/15	16.3	41.83	1	41.95	41.95	15.3	22,574	0.07%
2024/07/12	24	41.90	4	42.23	42.05	20	22,829	0.09%
2024/07/11	28	42.02	1.1	42.29	41.75	26.9	22,779	0.12%
2024/07/10	24	41.73	0.3	42.04	41.65	23.7	22,886	0.10%
2024/07/09	10	41.79	2.2	41.76	41.65	7.8	22,884	0.03%
2024/07/08	2.2	42.14	4	42.10	42.10	-1.8	22,794	-0.01%
2024/07/05	7.1	42.07	3	42.20	42.10	4.1	22,732	0.02%
2024/07/04	40.1	42.05	4.2	42.18	41.95	35.9	22,580	0.16%
2024/07/03	15.6	42.37	206.6	42.23	42.75	-191	22,215	-0.86%	大賣/鉅額交易
2024/07/02	1	40.75	15	40.91	40.75	-14	20,779	-0.07%
2024/07/01	0	0.00	5	40.71	40.75	-5	20,721	-0.02%
2024/06/28	0	0.00	10	40.67	40.40	-10	20,633	-0.05%
2024/06/27	3	40.07	42	39.87	40.25	-39	20,600	-0.19%
2024/06/26	22.5	40.40	2	40.45	40.25	20.5	20,273	0.10%
2024/06/25	5	40.50	44.1	40.60	40.65	-39.1	19,986	-0.20%
2024/06/24	1.6	40.30	18.4	40.17	40.35	-16.8	19,613	-0.09%
2024/06/21	1.1	40.00	28	40.07	40.00	-26.9	19,395	-0.14%
2024/06/20	6	39.87	8	40.00	40.00	-2	19,042	-0.01%
2024/06/19	8	40.07	6.1	40.07	39.95	1.9	19,032	0.01%
2024/06/18	3.1	39.88	8	39.94	40.10	-4.9	19,082	-0.03%
2024/06/17	0	0.00	4	39.76	39.80	-4	19,251	-0.02%
2024/06/14	0	0.00	2.3	39.53	39.55	-2.3	19,391	-0.01%
2024/06/13	3	39.47	3.6	39.46	39.45	-0.6	19,544	0.00%
2024/06/12	1.1	39.21	0	0.00	39.25	1.1	19,773	0.01%
2024/06/11	9	39.36	2.7	39.40	39.20	6.3	19,866	0.03%
2024/06/07	15	39.20	1	39.25	39.35	14	19,909	0.07%
2024/06/06	12.2	39.13	1.1	39.16	39.30	11.2	19,861	0.06%
2024/06/05	2.4	39.11	10	39.25	39.15	-7.6	19,817	-0.04%
2024/06/04	9.5	38.96	0	0.00	39.15	9.5	19,962	0.05%
2024/06/03	26.6	39.08	6.5	39.11	39.30	20.1	19,892	0.10%
2024/05/31	80	38.98	1	39.35	39.05	79	19,805	0.40%
2024/05/30	31.9	38.89	0	0.00	38.90	31.9	18,996	0.17%
2024/05/29	156.3	39.11	6	39.03	39.00	150.3	18,643	0.81%	大買/鉅額交易
2024/05/28	9.1	39.87	2.5	39.89	39.80	6.6	18,178	0.04%
2024/05/27	55.6	39.91	1.1	40.00	39.80	54.5	18,285	0.30%
2024/05/24	1	40.05	3.1	40.07	40.00	-2.1	18,034	-0.01%
2024/05/23	9.6	40.13	111	40.20	40.10	-101.4	18,019	-0.56%	大賣/鉅額交易
2024/05/22	5.8	40.63	1	40.55	40.55	4.8	17,925	0.03%
2024/05/21	2.4	40.58	25.2	40.70	40.60	-22.8	17,914	-0.13%
2024/05/20	2.3	40.68	3	40.67	40.80	-0.7	17,919	0.00%
2024/05/17	4	40.88	2.1	40.90	40.85	2	17,850	0.01%
2024/05/16	0.1	40.95	8.3	41.05	40.80	-8.2	17,819	-0.05%
2024/05/15	6.1	40.92	22.1	40.90	40.85	-16	17,673	-0.09%
2024/05/14	12	40.71	2.2	40.67	40.50	9.8	17,719	0.06%
2024/05/13	2	40.90	17.9	41.00	41.05	-15.9	17,788	-0.09%
2024/05/10	30	40.78	28.1	40.89	40.95	1.9	17,739	0.01%
2024/05/09	2	40.83	10.3	40.65	40.65	-8.3	17,745	-0.05%
2024/05/08	20	41.09	38.1	41.02	41.10	-18.1	17,851	-0.10%
2024/05/07	1	40.95	5	41.10	40.95	-4	17,770	-0.02%
2024/05/06	0.1	41.06	131	41.03	41.15	-130.9	17,490	-0.75%	大賣/鉅額交易
2024/05/03	8	40.11	9	40.11	40.05	-1	17,157	-0.01%
2024/05/02	5	40.10	9.8	40.12	39.95	-4.8	17,077	-0.03%
2024/04/30	1.2	40.08	51	40.11	40.00	-49.8	16,897	-0.29%
2024/04/29	31	40.10	116	40.01	40.10	-85	16,832	-0.50%	大賣/
2024/04/26	19	39.22	12.1	39.40	39.10	6.9	16,610	0.04%
2024/04/25	26	39.03	4.1	39.05	39.00	21.9	16,611	0.13%
2024/04/24	86.8	39.63	69.6	39.66	39.35	17.1	16,453	0.10%
2024/04/23	1.1	40.00	6	40.01	40.00	-4.9	16,372	-0.03%
2024/04/22	0	0.00	4	39.59	39.50	-4	16,309	-0.02%
2024/04/19	43.8	38.70	4.1	38.75	38.70	39.7	16,021	0.25%
2024/04/18	25.1	39.01	1	39.30	39.20	24.1	15,430	0.16%
2024/04/17	109.4	39.10	0	0.00	39.00	109.4	15,116	0.72%	大買/鉅額交易
2024/04/16	30.1	39.29	12.2	39.51	39.10	17.9	14,986	0.12%
2024/04/15	7.3	39.85	1	40.10	39.80	6.3	14,717	0.04%
2024/04/12	5.1	40.01	0.4	40.05	39.95	4.7	14,705	0.03%
2024/04/11	1.6	40.07	2.1	40.20	40.15	-0.4	14,626	0.00%
2024/04/10	2	40.50	3.3	40.54	40.50	-1.3	14,593	-0.01%
2024/04/09	0.1	40.05	6.5	40.28	40.40	-6.4	14,693	-0.04%
2024/04/08	17	39.78	0.2	39.95	40.00	16.8	14,704	0.11%
2024/04/03	14.7	39.96	0	0.00	39.75	14.7	14,680	0.10%
2024/04/02	42.2	40.36	0	40.30	40.30	42.2	14,540	0.29%
2024/04/01	32	40.61	75.1	40.76	40.65	-43	14,572	-0.30%
2024/03/29	1	40.55	5	40.52	40.55	-4	14,511	-0.03%
2024/03/28	11.1	40.22	1	40.30	40.25	10	14,565	0.07%
2024/03/27	10.4	40.38	13	40.60	40.50	-2.6	14,727	-0.02%
2024/03/26	65	40.41	91.7	40.46	40.55	-26.7	15,005	-0.18%
2024/03/25	3.6	39.90	0.2	39.90	40.00	3.4	15,195	0.02%
2024/03/22	34	40.06	35	40.40	40.10	-1	15,405	-0.01%
2024/03/21	10	40.43	3.1	40.47	40.60	6.9	15,569	0.04%
2024/03/20	32.2	40.34	8	40.52	40.15	24.2	15,648	0.15%
2024/03/19	23.3	40.30	1	40.45	40.20	22.3	15,610	0.14%
2024/03/18	17.7	40.46	25.5	40.72	40.60	-7.8	15,526	-0.05%
2024/03/15	15.1	40.53	14	40.75	40.90	1.1	15,449	0.01%
2024/03/14	57.6	40.78	27	40.72	40.90	30.6	15,200	0.20%
2024/03/13	87.7	40.19	80.8	40.21	40.40	6.9	15,074	0.05%
2024/03/12	6.1	39.76	3.1	39.95	39.95	3	14,927	0.02%
2024/03/11	7.5	39.86	21.1	39.99	39.80	-13.6	14,916	-0.09%
2024/03/08	31	39.70	72.3	39.69	39.90	-41.3	14,852	-0.28%
2024/03/07	4.2	39.41	10.2	39.39	39.30	-6.1	14,753	-0.04%
2024/03/06	1.1	39.48	26.6	39.37	39.40	-25.5	14,805	-0.17%
2024/03/05	0.2	38.99	15.2	39.05	39.05	-14.9	15,071	-0.10%
2024/03/04	48.1	38.55	9	38.71	38.80	39.1	15,081	0.26%
2024/03/01	5.5	38.71	5	38.73	38.55	0.5	15,193	0.00%
2024/02/29	0.2	38.59	5.8	38.64	38.70	-5.6	15,352	-0.04%
2024/02/27	1.3	38.33	12	38.30	38.20	-10.7	15,108	-0.07%
2024/02/26	2.2	38.21	1	38.20	38.15	1.2	15,073	0.01%
2024/02/23	4.9	38.36	2.1	38.45	38.30	2.8	15,106	0.02%
2024/02/22	1.6	38.47	4	38.49	38.55	-2.4	15,450	-0.02%
2024/02/21	8.1	38.35	1.6	38.41	38.35	6.4	15,496	0.04%
2024/02/20	9.2	38.40	30.6	38.55	38.60	-21.4	15,621	-0.14%
2024/02/19	5.2	38.24	23.3	38.25	38.40	-18.1	15,715	-0.12%
2024/02/16	6.8	37.91	10	38.07	37.90	-3.2	15,935	-0.02%
2024/02/15	15.8	37.70	3	37.80	37.80	12.8	15,919	0.08%
2024/02/05	9.5	37.70	1.3	37.80	37.60	8.1	15,773	0.05%
2024/02/02	6.5	37.77	3	37.90	37.90	3.5	15,618	0.02%
2024/02/01	15.9	37.72	3.1	37.79	37.90	12.8	15,619	0.08%
2024/01/31	14.8	37.61	10.2	37.66	37.65	4.6	15,520	0.03%
2024/01/30	18.1	37.97	0	0.00	37.90	18.1	15,321	0.12%
2024/01/29	5.6	38.26	4	38.40	38.35	1.6	15,388	0.01%
2024/01/26	4	37.91	0.8	38.24	38.35	3.2	15,517	0.02%
2024/01/25	6.3	37.85	5.1	38.00	37.80	1.2	15,589	0.01%
2024/01/24	6.1	37.85	6.1	37.94	37.85	-0.1	15,625	0.00%
2024/01/23	11.2	37.91	4.1	38.01	37.85	7.1	15,667	0.05%
2024/01/22	13.1	38.07	2.3	38.16	38.10	10.7	15,724	0.07%
2024/01/19	5.1	37.73	0.5	37.91	37.90	4.5	15,657	0.03%
2024/01/18	1.3	37.53	0.5	37.76	37.80	0.8	15,700	0.01%
2024/01/17	75	37.90	18	37.67	37.30	57	15,688	0.36%
2024/01/16	3.1	38.52	4.4	38.77	38.60	-1.3	15,125	-0.01%
2024/01/15	1.5	38.93	0.1	39.10	38.90	1.4	15,031	0.01%
2024/01/12	28.4	38.73	1	39.10	39.05	27.4	15,260	0.18%
2024/01/11	2.2	39.30	3	39.32	39.20	-0.8	15,369	-0.01%
2024/01/10	2.3	39.41	7.4	39.25	39.35	-5.1	15,431	-0.03%
2024/01/09	28.5	39.50	24.2	39.43	39.45	4.4	15,441	0.03%
2024/01/08	0	0.00	16.5	39.43	39.45	-16.5	15,490	-0.11%
2024/01/05	75	38.95	45.5	38.91	38.95	29.5	15,419	0.19%
2024/01/04	3.6	38.96	3.3	38.93	38.75	0.3	15,640	0.00%
2024/01/03	3.3	38.79	2	38.75	38.65	1.3	16,112	0.01%
2024/01/02	0.4	39.11	6.8	39.21	39.30	-6.4	16,065	-0.04%
2023/12/29	1.1	39.05	4.1	39.11	39.20	-3	16,218	-0.02%
2023/12/28	1	38.90	4.1	39.11	39.20	-3.1	16,447	-0.02%
2023/12/27	0.6	38.85	0	0.00	39.00	0.6	16,501	0.00%
2023/12/26	3.1	38.74	1.2	38.80	38.80	1.9	16,510	0.01%
2023/12/25	1.1	38.36	4.1	38.49	38.80	-3.1	16,545	-0.02%
2023/12/22	45.7	38.28	4.8	38.24	38.35	40.9	16,552	0.25%
2023/12/21	24.1	38.30	3	38.47	38.30	21.1	16,414	0.13%
2023/12/20	22.8	38.73	1	38.75	38.75	21.8	16,221	0.13%
2023/12/19	1.4	38.90	1.1	39.06	39.15	0.3	15,937	0.00%
2023/12/18	2.3	39.20	0.7	39.25	39.05	1.6	15,851	0.01%
2023/12/15	5.5	39.49	0	39.50	39.35	5.4	15,632	0.03%
2023/12/14	21	38.99	12	39.42	39.55	9	15,426	0.06%
2023/12/13	15.1	38.88	23	38.90	38.90	-7.9	15,271	-0.05%
2023/12/12	6.1	38.85	0	39.20	39.30	6.1	15,627	0.04%
2023/12/11	6.1	38.90	2	38.85	38.90	4.1	15,738	0.03%
2023/12/08	17	38.94	0.3	39.06	39.25	16.7	15,673	0.11%
2023/12/07	1	39.20	7	39.33	39.00	-6	15,646	-0.04%
2023/12/06	0	0.00	0.1	39.30	39.50	-0.1	15,568	0.00%
2023/12/05	4.6	38.71	18	38.73	38.95	-13.4	15,451	-0.09%
2023/12/04	4	38.90	8.2	38.96	39.00	-4.2	15,441	-0.03%
2023/12/01	52.6	38.78	22	38.65	38.65	30.6	15,390	0.20%
2023/11/30	14	39.26	3.1	39.43	39.50	10.9	15,252	0.07%
2023/11/29	20.1	39.38	20.3	39.40	39.15	-0.2	14,752	0.00%
2023/11/28	0.3	39.72	12.7	39.90	39.65	-12.4	14,596	-0.09%
2023/11/27	0	0.00	37.1	39.93	39.50	-37.1	14,793	-0.25%
2023/11/24	5.1	39.50	5.1	39.62	39.50	0	14,710	0.00%
2023/11/22	1.6	39.78	10.8	39.80	39.85	-9.2	14,889	-0.06%
2023/11/21	13.8	39.74	27.5	39.42	39.85	-13.7	14,979	-0.09%
2023/11/20	10	39.00	0	0.00	39.20	10	14,849	0.07%
2023/11/17	17.7	39.44	8.2	39.45	39.20	9.5	14,847	0.06%
2023/11/16	0.9	38.92	9.1	39.14	39.20	-8.2	14,951	-0.05%
2023/11/15	3	38.70	45.4	38.80	38.90	-42.4	14,922	-0.28%
2023/11/14	2	38.55	3.6	38.42	38.55	-1.5	14,816	-0.01%
2023/11/13	0.2	38.35	4.9	38.42	38.50	-4.6	15,132	-0.03%
2023/11/10	0	0.00	2.6	38.45	38.40	-2.6	15,575	-0.02%
2023/11/09	1	38.70	26	38.63	38.60	-25	15,772	-0.16%
2023/11/08	3.1	38.47	0.1	38.60	38.60	3	16,081	0.02%
2023/11/07	1.6	38.50	51	38.60	38.60	-49.4	16,234	-0.30%
2023/11/06	4.1	38.52	32.4	38.55	38.55	-28.3	16,788	-0.17%
2023/11/03	4	38.00	29.5	38.07	38.25	-25.5	17,039	-0.15%
2023/11/02	3	37.75	64.9	37.72	37.80	-61.9	17,100	-0.36%
2023/11/01	1.5	36.53	50.1	36.40	36.65	-48.6	17,099	-0.28%
2023/10/31	12	36.65	0.1	36.70	36.70	11.9	17,296	0.07%
2023/10/30	14.2	36.63	0	0.00	36.55	14.2	17,622	0.08%
2023/10/27	10.1	36.85	0.1	36.95	36.95	10	17,666	0.06%
2023/10/26	10.4	36.34	1	36.60	36.40	9.4	17,770	0.05%
2023/10/25	14	36.88	11	36.85	36.85	3	17,731	0.02%
2023/10/24	8.1	36.96	1	36.90	37.25	7.1	17,783	0.04%
2023/10/23	6.3	37.09	0	0.00	37.10	6.3	17,845	0.04%
2023/10/20	29.5	37.50	1	37.60	37.50	28.5	17,753	0.16%
2023/10/19	17.4	38.32	1.9	38.52	38.35	15.5	17,724	0.09%
2023/10/18	3	38.70	24.2	38.70	38.85	-21.1	17,835	-0.12%
2023/10/17	2	38.45	6	38.68	38.75	-4	18,022	-0.02%
2023/10/16	2	38.53	18.8	38.65	38.80	-16.8	18,266	-0.09%
2023/10/13	12.2	38.45	10.6	38.46	38.50	1.6	18,569	0.01%
2023/10/12	13	38.59	38.9	38.85	38.95	-25.9	18,639	-0.14%
2023/10/11	3.2	38.47	14.9	38.38	38.50	-11.7	18,805	-0.06%
2023/10/06	11.3	37.36	0.2	37.56	37.50	11.2	18,386	0.06%
2023/10/05	2.2	37.05	7.7	37.16	37.50	-5.5	18,464	-0.03%
2023/10/04	36.1	36.92	11	37.11	36.85	25.1	18,375	0.14%
2023/10/03	1.2	37.56	0	0.00	37.65	1.2	18,307	0.01%
2023/10/02	17.5	37.51	0.1	37.70	37.60	17.4	18,383	0.09%
2023/09/28	3.1	37.60	0.1	37.70	37.70	3	18,603	0.02%
2023/09/27	0.1	37.70	7.2	37.65	37.70	-7.1	18,683	-0.04%
2023/09/26	0.9	37.82	6.4	37.71	37.85	-5.5	18,699	-0.03%
2023/09/25	1.2	37.82	18.8	37.97	38.00	-17.6	18,740	-0.09%
2023/09/22	3	37.30	4	37.55	37.80	-1	18,886	-0.01%
2023/09/21	6.3	37.45	3	37.35	37.40	3.3	19,132	0.02%
2023/09/20	5.1	37.80	27.2	37.80	37.85	-22.1	19,056	-0.12%
2023/09/19	0.3	37.90	33.2	37.93	37.80	-32.8	19,041	-0.17%
2023/09/18	10	37.84	9.5	37.84	37.85	0.5	19,458	0.00%
2023/09/15	6.5	37.55	3.4	37.53	37.55	3.1	19,904	0.02%
2023/09/14	0	0.00	4.6	37.00	37.50	-4.6	20,118	-0.02%
2023/09/13	7.7	36.49	2	36.53	36.60	5.7	20,615	0.03%
2023/09/12	6	36.29	6.4	36.35	36.55	-0.4	21,369	0.00%
2023/09/11	3.1	36.23	3.2	36.22	36.20	-0.1	21,421	0.00%
2023/09/08	2.1	35.86	1	36.00	36.10	1.1	21,446	0.01%
2023/09/07	13.3	35.88	2.2	35.86	35.85	11.1	21,518	0.05%
2023/09/06	47.3	35.64	1.1	35.92	35.55	46.2	21,561	0.21%
2023/09/05	10	36.04	5.2	35.96	36.00	4.8	21,536	0.02%
2023/09/04	11.1	36.05	32	36.13	36.20	-20.9	21,582	-0.10%
2023/09/01	9	35.97	13	36.00	36.00	-3.9	21,781	-0.02%
2023/08/31	35.3	36.05	0	0.00	35.90	35.3	21,912	0.16%
2023/08/30	8.3	36.49	9.1	36.50	36.45	-0.8	21,926	0.00%
2023/08/29	19.2	36.31	5	36.35	36.60	14.2	22,085	0.06%
2023/08/28	52.2	36.10	100	36.13	36.20	-47.8	22,043	-0.22%
2023/08/25	2.3	35.83	0	0.00	35.65	2.3	23,055	0.01%
2023/08/24	4.1	35.67	37	35.86	35.85	-32.9	23,169	-0.14%
2023/08/23	78.1	35.33	1.4	35.29	35.30	76.7	23,178	0.33%
2023/08/22	59.6	35.19	0	0.00	35.30	59.6	23,393	0.25%
2023/08/21	49	35.62	2.4	35.71	35.60	46.7	23,406	0.20%
2023/08/18	17.9	35.71	14	35.57	35.70	3.9	23,507	0.02%
2023/08/17	53.6	35.38	22	35.54	35.65	31.6	23,564	0.13%
2023/08/16	71.6	35.78	55.3	35.84	35.80	16.3	23,481	0.07%
2023/08/15	62.4	36.75	32.3	36.88	36.60	30.1	23,258	0.13%
2023/08/14	47.1	36.82	28.3	36.88	37.05	18.8	23,301	0.08%
2023/08/11	35.1	37.72	1	37.80	37.65	34.1	23,226	0.15%
2023/08/10	79.5	38.00	7.2	38.28	38.10	72.3	23,226	0.31%
2023/08/09	9.4	39.53	4.2	39.71	39.95	5.2	22,699	0.02%
2023/08/08	22.5	39.71	4.1	39.95	39.70	18.5	22,368	0.08%
2023/08/07	26.3	39.76	40.1	39.68	39.95	-13.8	22,204	-0.06%
2023/08/04	47.2	39.51	0.5	39.45	39.60	46.7	22,156	0.21%
2023/08/02	14.1	39.93	10	39.70	39.60	4.1	22,017	0.02%
2023/08/01	7	40.32	6	40.51	40.60	1	21,645	0.00%
2023/07/31	4	40.33	0	40.25	40.25	4	21,455	0.02%
2023/07/28	11.9	39.99	1.6	40.09	40.05	10.3	21,395	0.05%
2023/07/27	2	40.20	10	40.17	40.10	-8	21,291	-0.04%
2023/07/26	6	39.64	11	39.62	39.65	-5	21,117	-0.02%
2023/07/25	0.1	39.05	5.9	39.06	39.15	-5.8	21,019	-0.03%
2023/07/24	10.4	38.87	2	39.00	39.00	8.4	21,001	0.04%
2023/07/21	2	39.10	1	39.40	39.35	1	20,838	0.00%
2023/07/20	0.2	39.30	15.1	39.42	39.35	-14.9	20,622	-0.07%
2023/07/19	7.7	38.95	0	0.00	38.85	7.7	20,258	0.04%
2023/07/18	3	39.10	4	39.04	39.30	-1	19,941	0.00%
2023/07/17	2	38.83	2.6	38.97	38.90	-0.6	19,518	0.00%
2023/07/14	2.1	38.75	63	38.80	38.90	-60.9	19,445	-0.31%
2023/07/13	2	38.10	0	0.00	38.10	2	19,291	0.01%
2023/07/12	3	38.15	26.2	37.95	38.20	-23.2	19,212	-0.12%
2023/07/11	1.3	37.53	8.2	37.55	37.65	-6.9	19,165	-0.04%
2023/07/10	6	36.90	3.5	37.25	36.85	2.5	19,130	0.01%
2023/07/07	3	37.07	2.5	37.01	37.30	0.5	18,927	0.00%
2023/07/06	11	37.70	1.1	37.72	37.45	9.9	18,779	0.05%
2023/07/05	1.4	38.28	2	38.25	38.25	-0.6	18,477	0.00%
2023/07/04	0	0.00	2.1	38.44	38.50	-2.1	18,339	-0.01%
2023/07/03	0	0.00	2.9	38.28	38.30	-2.9	18,344	-0.02%
2023/06/30	5.7	38.28	14.4	38.29	38.20	-8.7	18,353	-0.05%
2023/06/29	0.9	38.20	18.1	38.31	38.55	-17.2	18,106	-0.09%
2023/06/28	1.3	37.89	11	37.89	37.95	-9.7	17,841	-0.05%
2023/06/27	3	37.55	4	37.80	37.55	-1	17,730	-0.01%
2023/06/26	3.1	37.46	8	37.71	37.75	-4.9	17,674	-0.03%
2023/06/21	1	37.54	27.2	37.59	37.75	-26.1	17,161	-0.15%
2023/06/20	0.1	37.15	4	37.39	37.45	-4	16,697	-0.02%
2023/06/19	3.2	36.92	3	36.67	37.00	0.2	16,116	0.00%
2023/06/16	3.1	37.22	18.3	37.30	36.80	-15.2	15,447	-0.10%
2023/06/15	5	37.38	9	37.53	37.40	-4	14,684	-0.03%
2023/06/14	10	37.48	3.5	37.47	37.50	6.5	14,689	0.04%
2023/06/13	0	0.00	7.5	37.88	37.75	-7.5	14,804	-0.05%
2023/06/12	4.3	37.91	5	37.94	37.65	-0.7	14,842	0.00%
2023/06/09	30.5	37.60	7.2	37.63	37.65	23.3	14,902	0.16%
2023/06/08	4.1	37.17	9	37.17	37.30	-4.9	14,936	-0.03%
2023/06/07	0	36.76	8.2	36.83	37.00	-8.2	14,963	-0.05%
2023/06/06	3	36.62	3	36.80	36.50	0	14,914	0.00%
2023/06/05	2	36.77	9.8	36.79	36.70	-7.8	14,944	-0.05%
2023/06/02	2.1	36.14	1	36.20	36.10	1.1	14,646	0.01%
2023/06/01	1.2	35.63	0	0.00	35.85	1.2	14,499	0.01%
2023/05/31	7.1	35.87	9	35.86	35.80	-1.9	14,471	-0.01%
2023/05/30	4	36.23	2.8	36.19	36.20	1.2	13,547	0.01%
2023/05/29	15	36.14	10	36.05	36.20	5	13,613	0.04%
2023/05/26	29.2	35.66	13	36.00	36.15	16.2	13,663	0.12%
2023/05/25	6.1	35.41	0	0.00	36.20	6.1	13,443	0.05%
2023/05/24	9.1	35.66	0	0.00	35.90	9.1	13,268	0.07%
2023/05/23	4.3	36.04	7.2	36.09	36.20	-2.9	13,034	-0.02%
2023/05/22	0	36.03	1	36.15	36.20	-1	12,883	-0.01%
2023/05/19	6	36.11	35	36.09	36.00	-29	12,639	-0.23%
2023/05/18	15.2	35.94	7.1	35.95	35.95	8.1	12,805	0.06%
2023/05/17	24	35.36	16.2	35.40	35.60	7.8	12,683	0.06%
2023/05/16	14	34.86	27.5	35.02	35.15	-13.5	12,549	-0.11%
2023/05/15	0.2	34.48	0.5	34.60	34.50	-0.3	12,561	0.00%
2023/05/12	2.1	34.50	4	34.33	34.30	-1.9	12,592	-0.01%
2023/05/11	5	34.60	0	0.00	34.80	5	12,485	0.04%
2023/05/10	20	34.66	1.1	34.80	34.80	18.9	12,598	0.15%
2023/05/09	1	34.40	2	34.50	34.50	-1	12,570	-0.01%
2023/05/08	3	34.35	1	34.30	34.30	2	12,549	0.02%
2023/05/05	0	34.30	1	34.20	34.25	-1	12,587	-0.01%
2023/05/04	1	34.45	16.3	34.31	34.30	-15.3	12,849	-0.12%
2023/05/03	0	0.00	1	34.15	34.15	-1	12,946	-0.01%
2023/05/02	0.4	34.00	1.1	34.00	34.10	-0.7	13,197	-0.01%
2023/04/28	0	33.98	2	33.95	34.05	-2	13,735	-0.01%
2023/04/27	8	33.74	0	0.00	33.85	8	13,802	0.06%
2023/04/26	1.2	33.86	3	33.87	34.00	-1.8	13,872	-0.01%
2023/04/25	29.1	33.96	8.2	33.94	33.90	20.9	13,859	0.15%
2023/04/24	3.1	33.95	2	33.93	34.10	1.1	13,867	0.01%
2023/04/21	5.1	34.00	2	34.05	34.05	3.1	13,960	0.02%
2023/04/20	15.1	33.79	2	33.85	33.90	13.1	14,036	0.09%
2023/04/19	10.1	34.08	11	34.23	34.05	-0.9	14,263	-0.01%
2023/04/18	12	34.09	14.5	34.04	34.20	-2.5	14,198	-0.02%
2023/04/17	3.3	33.46	2	33.50	33.45	1.4	14,151	0.01%
2023/04/14	1	33.20	0	0.00	33.45	1	14,201	0.01%
2023/04/13	0	0.00	4.2	33.25	33.30	-4.2	14,120	-0.03%
2023/04/12	0	0.00	2	33.15	33.15	-2	14,095	-0.01%
2023/04/11	12.1	32.99	14	33.14	33.15	-2	14,175	-0.01%
2023/04/10	1	32.95	3	32.95	33.00	-2	14,129	-0.01%
2023/04/07	8	32.81	2	32.85	32.80	6	14,130	0.04%
2023/04/06	1.3	32.82	0.1	33.05	33.00	1.2	14,133	0.01%
2023/03/31	0	0.00	24	32.97	33.00	-24	14,047	-0.17%
2023/03/30	5.2	32.71	1	32.80	32.70	4.2	13,920	0.03%
2023/03/29	12.1	32.78	7.8	32.78	32.80	4.3	13,958	0.03%
2023/03/28	5	32.90	9.8	33.03	32.85	-4.8	14,078	-0.03%
2023/03/27	5.3	32.90	6.1	33.10	33.05	-0.8	14,139	-0.01%
2023/03/24	5.3	32.98	3	33.12	33.10	2.3	14,325	0.02%
2023/03/23	2	33.15	38.2	33.10	33.15	-36.2	14,387	-0.25%
2023/03/22	3	32.67	6.3	32.68	32.70	-3.3	14,542	-0.02%
2023/03/21	3	32.28	11	32.25	32.20	-8	14,762	-0.05%
2023/03/20	1.1	31.96	7	31.97	32.00	-5.9	14,798	-0.04%
2023/03/17	10.6	31.90	4	32.05	31.75	6.6	14,817	0.04%
2023/03/16	32.7	31.66	7	31.59	31.65	25.7	14,785	0.17%
2023/03/15	8.5	32.18	7	32.19	32.00	1.5	14,750	0.01%
2023/03/14	10.2	32.11	14	32.21	32.10	-3.8	14,753	-0.03%
2023/03/13	4.9	32.44	23.2	32.52	32.55	-18.2	14,625	-0.12%
2023/03/10	28.4	32.61	3.3	32.74	32.65	25.1	14,645	0.17%
2023/03/09	17.2	33.04	5	32.95	32.95	12.2	14,749	0.08%
2023/03/08	6	33.28	12	33.51	33.30	-6	15,331	-0.04%
2023/03/07	5.4	32.96	7	33.09	33.15	-1.6	15,349	-0.01%
2023/03/06	21.1	32.95	6.5	32.90	32.95	14.6	15,488	0.09%
2023/03/03	7	32.86	0	0.00	32.80	7	15,532	0.05%
2023/03/02	25.7	33.07	10	33.01	32.95	15.7	15,707	0.10%
2023/03/01	10	33.14	17	33.48	33.70	-7	15,720	-0.04%
2023/02/24	10.6	33.33	14	33.34	33.30	-3.5	15,527	-0.02%
2023/02/23	10.1	33.74	3	33.77	33.65	7.1	15,376	0.05%
2023/02/22	7	33.29	15	33.68	33.80	-8	15,585	-0.05%
2023/02/21	14.2	33.65	1	33.70	33.65	13.2	15,604	0.08%
2023/02/20	10.4	33.99	12.5	33.89	34.05	-2.1	15,875	-0.01%
2023/02/17	4	33.61	25.4	33.55	33.50	-21.4	16,016	-0.13%
2023/02/16	14	33.61	15	33.80	33.40	-1	16,297	-0.01%
2023/02/15	1	33.30	20.1	33.23	33.40	-19.1	16,273	-0.12%
2023/02/14	4	33.32	0	0.00	33.55	4	16,268	0.02%
2023/02/13	14.2	32.93	16	32.89	33.30	-1.9	16,281	-0.01%
2023/02/10	25.5	32.60	10	32.57	32.60	15.5	16,211	0.10%
2023/02/09	2.2	32.04	3.3	32.19	32.10	-1.1	16,282	-0.01%
2023/02/08	7.1	32.13	0	0.00	32.15	7.1	16,434	0.04%
2023/02/07	9.1	32.20	0	0.00	32.25	9.1	16,442	0.06%
2023/02/06	4	32.16	0	0.00	32.10	4	16,602	0.02%
2023/02/03	8.5	32.51	0	0.00	32.45	8.5	16,761	0.05%
2023/02/02	5	32.43	1	32.50	32.85	4	16,812	0.02%
2023/02/01	0	0.00	15	32.32	32.60	-15	16,658	-0.09%
2023/01/31	25.3	32.16	1	32.40	31.95	24.3	16,717	0.15%
2023/01/30	13	32.36	4	32.71	32.60	9	16,634	0.05%
2023/01/17	7	31.97	1	32.00	32.00	6	16,306	0.04%
2023/01/16	7.1	31.94	16	31.95	32.00	-8.9	16,381	-0.05%
2023/01/13	0	0.00	9	31.71	31.65	-9	16,508	-0.05%
2023/01/12	2	31.40	1	31.45	31.45	1	16,953	0.01%
2023/01/11	17	31.58	0	0.00	31.45	17	17,110	0.10%
2023/01/10	0	0.00	2	31.68	31.75	-2	17,218	-0.01%
2023/01/09	7	31.47	6	31.58	31.70	1	17,325	0.01%
2023/01/06	6.1	30.98	2	31.05	30.95	4.1	17,451	0.02%
2023/01/05	0.1	30.78	20	30.87	31.10	-19.9	17,784	-0.11%
2023/01/04	14.1	30.44	1	30.45	30.40	13.1	17,687	0.07%
2023/01/03	20.1	30.22	12.5	30.51	30.50	7.6	17,997	0.04%
2022/12/30	0.5	30.63	5	30.51	30.35	-4.5	18,034	-0.02%
2022/12/29	8	30.22	2	30.20	30.25	6	18,080	0.03%
2022/12/28	1.2	30.53	0	0.00	30.50	1.2	18,140	0.01%
2022/12/27	8.1	30.69	0	0.00	30.65	8.1	18,372	0.04%
2022/12/26	2.6	30.65	0	0.00	30.70	2.6	18,666	0.01%
2022/12/23	5.6	30.48	0	0.00	30.55	5.6	19,127	0.03%
2022/12/22	7	30.74	3.3	30.77	30.85	3.7	19,547	0.02%
2022/12/21	1.3	30.53	0	0.00	30.50	1.3	20,038	0.01%
2022/12/20	11.6	30.45	0	0.00	30.65	11.6	20,406	0.06%
2022/12/19	15.4	30.63	8	30.68	30.65	7.4	20,429	0.04%
2022/12/16	5.8	30.81	0	0.00	30.80	5.8	20,388	0.03%
2022/12/15	7.3	31.03	2	31.15	31.15	5.3	20,411	0.03%
2022/12/14	0	0.00	6	31.22	31.20	-6	20,514	-0.03%
2022/12/13	4.7	30.81	2.9	30.89	30.80	1.8	20,352	0.01%
2022/12/12	2	30.90	0.4	31.13	31.15	1.6	20,133	0.01%
2022/12/09	0.1	31.20	5	31.15	31.15	-4.9	20,470	-0.02%
2022/12/08	0.5	30.86	3.1	30.75	31.10	-2.6	20,527	-0.01%
2022/12/07	0	0.00	2	31.15	30.95	-2	20,524	-0.01%
2022/12/06	1.4	31.00	2	31.05	30.95	-0.6	20,487	0.00%
2022/12/05	5	31.11	0	0.00	31.05	5	20,419	0.02%
2022/12/02	11.4	31.17	0	0.00	31.10	11.4	20,398	0.06%
2022/12/01	12	31.78	5	31.55	31.55	7	20,356	0.03%
2022/11/29	1	31.35	4	31.35	31.50	-3	19,455	-0.02%
2022/11/28	5.1	30.81	0	0.00	30.95	5.1	19,341	0.03%
2022/11/25	7.2	31.57	0	0.00	31.35	7.2	19,307	0.04%
2022/11/24	2	31.43	6	31.44	31.65	-4	19,324	-0.02%
2022/11/23	8	31.00	7	31.26	31.10	1	19,207	0.01%
2022/11/22	0	30.72	2.3	30.79	30.90	-2.3	19,133	-0.01%
2022/11/21	0.3	30.40	0.1	30.60	30.55	0.2	19,065	0.00%
2022/11/18	16.9	30.30	0	0.00	30.20	16.9	19,009	0.09%
2022/11/17	0	30.73	1	30.60	30.85	-1	18,811	-0.01%
2022/11/16	10.2	30.98	0	0.00	30.85	10.2	18,830	0.05%
2022/11/15	5.3	31.13	3	31.10	31.15	2.3	18,676	0.01%
2022/11/14	1.3	31.01	6.1	31.19	31.30	-4.9	18,526	-0.03%
2022/11/11	4.1	30.70	15	30.83	30.85	-10.9	18,307	-0.06%
2022/11/10	17.2	30.00	0	0.00	30.00	17.2	18,057	0.10%
2022/11/09	9.1	30.42	1	30.45	30.50	8.1	18,077	0.04%
2022/11/08	4	30.25	15	30.30	30.40	-11	18,099	-0.06%
2022/11/07	0.8	30.00	3	29.98	30.20	-2.2	18,153	-0.01%
2022/11/04	2.4	28.98	0.1	29.25	29.55	2.4	18,558	0.01%
2022/11/03	35	29.10	15.2	29.15	29.10	19.8	19,100	0.10%
2022/11/02	22.5	29.43	0	29.40	29.35	22.5	19,330	0.12%
2022/11/01	20.2	29.72	0	0.00	29.75	20.2	19,212	0.11%
2022/10/31	0	30.11	9	30.25	29.90	-9	19,108	-0.05%
2022/10/28	4.3	29.70	0	0.00	29.80	4.3	19,148	0.02%
2022/10/27	14.1	29.92	0	0.00	29.70	14.1	19,203	0.07%
2022/10/26	6.1	30.40	12	30.33	30.15	-5.9	19,123	-0.03%
2022/10/25	6.5	29.52	1.1	29.57	29.95	5.4	18,971	0.03%
2022/10/24	8.6	29.67	3	29.70	29.60	5.6	18,984	0.03%
2022/10/21	4	29.57	7	29.55	29.70	-3	18,949	-0.02%
2022/10/20	4.2	28.61	7	28.49	29.20	-2.8	18,830	-0.01%
2022/10/19	19.9	29.20	0.2	29.15	29.00	19.7	18,464	0.11%
2022/10/18	20.3	29.41	0	0.00	29.70	20.3	18,376	0.11%
2022/10/17	33.1	29.17	21.3	29.17	29.25	11.8	18,298	0.06%
2022/10/14	33.8	29.61	1	29.55	29.40	32.8	18,135	0.18%
2022/10/13	30.6	29.73	58	29.67	29.75	-27.4	17,917	-0.15%
2022/10/12	3.1	30.13	0	0.00	30.25	3.1	17,555	0.02%
2022/10/11	39.5	30.18	21.2	30.21	30.05	18.2	17,569	0.10%
2022/10/07	3	31.02	0	0.00	31.00	3	17,288	0.02%
2022/10/06	2	30.88	0	0.00	31.35	2	17,249	0.01%
2022/10/05	3.7	31.04	0	0.00	30.85	3.7	17,419	0.02%
2022/10/04	10	30.69	4	30.79	30.70	6	17,385	0.03%
2022/10/03	25.8	30.68	114.3	30.60	30.65	-88.5	17,214	-0.51%	大賣/
2022/09/30	59.3	31.25	0	0.00	31.15	59.3	16,923	0.35%
2022/09/29	16.6	31.60	13	31.53	31.80	3.6	16,572	0.02%
2022/09/28	83.8	31.77	20	31.73	31.95	63.8	16,247	0.39%
2022/09/27	77	32.61	0.6	33.00	32.45	76.4	15,819	0.48%
2022/09/26	8.8	33.43	0.3	33.55	33.35	8.5	15,591	0.05%
2022/09/23	2.1	33.78	1	33.90	33.90	1.1	15,564	0.01%
2022/09/22	24.9	33.71	0	0.00	33.65	24.9	15,719	0.16%
2022/09/21	0.7	34.56	2	34.25	34.25	-1.3	15,675	-0.01%
2022/09/20	3.3	34.48	0	34.70	34.45	3.3	15,555	0.02%
2022/09/19	3.5	34.64	0	34.80	34.45	3.5	15,640	0.02%
2022/09/16	4	34.53	0	34.60	34.50	4	15,802	0.03%
2022/09/15	0.1	34.66	0	0.00	34.55	0.1	15,945	0.00%
2022/09/14	1.1	34.81	0	0.00	34.75	1.1	16,493	0.01%
2022/09/13	9.2	35.01	0	0.00	35.05	9.2	17,128	0.05%
2022/09/12	1.1	35.30	4	35.40	35.55	-2.9	17,740	-0.02%
2022/09/08	1.3	34.92	2	34.90	35.00	-0.7	18,634	0.00%
2022/09/07	25.3	34.91	0	0.00	34.95	25.3	18,810	0.13%
2022/09/06	0	35.43	3	35.40	35.35	-3	19,000	-0.02%
2022/09/05	1.1	34.96	2.5	34.99	35.30	-1.4	19,127	-0.01%
2022/09/02	1	35.06	0.3	35.20	35.00	0.8	19,485	0.00%
2022/09/01	9	35.15	0	0.00	35.15	9	19,537	0.05%
2022/08/31	0.1	35.59	1	35.75	35.90	-0.9	19,580	0.00%
2022/08/30	2.5	35.40	0	0.00	35.45	2.5	19,466	0.01%
2022/08/29	1.1	35.50	0.2	35.50	35.50	0.9	19,511	0.00%
2022/08/26	14	35.85	0	0.00	35.85	14	19,708	0.07%
2022/08/25	1	35.50	1	35.15	35.55	0	19,814	0.00%
2022/08/24	8.4	35.12	3	35.20	35.10	5.4	19,915	0.03%
2022/08/23	1.8	35.38	2	35.58	35.20	-0.2	20,507	0.00%
2022/08/22	0	0.00	2	35.75	35.80	-2	20,648	-0.01%
2022/08/19	4.1	35.84	0	0.00	35.80	4.1	20,714	0.02%
2022/08/18	2	35.93	4	36.00	36.05	-2	20,785	-0.01%
2022/08/17	7.1	35.72	1	35.75	35.75	6.1	20,909	0.03%
2022/08/16	2.1	35.80	20.4	35.72	35.80	-18.2	20,895	-0.09%
2022/08/15	5.1	35.56	5	35.66	35.60	0.1	21,009	0.00%
2022/08/12	9	35.66	2	35.73	35.70	7	21,088	0.03%
2022/08/11	19.9	35.91	11	35.77	35.80	8.9	21,153	0.04%
2022/08/10	33.3	37.07	22	37.25	37.20	11.3	20,871	0.05%
2022/08/09	22	36.68	10.5	36.52	36.90	11.5	20,432	0.06%
2022/08/08	3	35.88	4	35.89	36.00	-1	20,328	0.00%
2022/08/05	9	35.91	4	35.96	35.85	5	20,596	0.02%
2022/08/04	7.1	35.55	11	35.85	35.65	-3.9	20,844	-0.02%
2022/08/03	5.4	35.51	3.2	35.57	35.60	2.2	20,975	0.01%
2022/08/02	3	35.10	0	0.00	35.70	3	21,221	0.01%
2022/08/01	4	35.38	4.2	35.51	35.55	-0.2	21,482	0.00%
2022/07/29	4.3	35.36	1	35.40	35.40	3.3	21,867	0.02%
2022/07/28	5	35.56	3	35.62	35.60	2	22,055	0.01%
2022/07/27	12	35.06	2	35.10	35.15	10	22,041	0.05%
2022/07/26	38	34.63	0	0.00	34.60	38	22,016	0.17%
2022/07/25	2.4	34.66	0.4	34.65	34.45	2	22,072	0.01%
2022/07/22	4.1	34.54	5	34.85	34.90	-0.9	22,258	0.00%
2022/07/21	1.5	34.06	1.1	34.14	34.45	0.4	22,434	0.00%
2022/07/20	8.2	34.25	0	0.00	34.15	8.2	22,622	0.04%
2022/07/19	0	0.00	2	34.20	34.15	-2	22,813	-0.01%
2022/07/18	9	34.02	4	34.23	34.15	5	23,120	0.02%
2022/07/15	11.3	34.02	3	34.05	33.90	8.3	23,350	0.04%
2022/07/14	3.2	34.72	2	34.60	34.55	1.2	23,643	0.01%
2022/07/13	12.2	34.77	2.1	34.80	34.85	10.2	23,883	0.04%
2022/07/12	19.9	33.49	17.1	33.44	33.45	2.8	24,119	0.01%
2022/07/11	6	34.40	15	34.45	34.30	-9	24,310	-0.04%
2022/07/08	8.5	35.12	2	35.28	35.05	6.5	24,688	0.03%
2022/07/07	6	35.13	0	0.00	35.15	6	24,896	0.02%
2022/07/06	3	35.28	1	35.20	35.20	2	24,949	0.01%
2022/07/05	3.1	35.72	0	0.00	35.55	3.1	25,090	0.01%
2022/07/04	0	0.00	5	35.62	35.75	-5	25,235	-0.02%
2022/07/01	7	35.33	14	35.39	35.25	-7	25,807	-0.03%
2022/06/30	2.1	35.50	7	35.31	35.30	-4.9	25,991	-0.02%
2022/06/29	11.5	35.74	6	35.73	35.70	5.5	26,007	0.02%
2022/06/28	5.3	36.26	3	36.37	36.35	2.3	26,076	0.01%
2022/06/27	3.1	36.47	3.6	36.59	36.20	-0.5	26,224	0.00%
2022/06/24	11	36.13	27.2	36.29	36.15	-16.2	26,116	-0.06%
2022/06/23	12.4	35.61	0	0.00	35.35	12.4	26,141	0.05%
2022/06/22	8.2	35.19	6	35.47	35.40	2.1	25,980	0.01%
2022/06/21	2	35.95	9.5	35.69	35.60	-7.5	25,464	-0.03%
2022/06/20	73.2	35.62	63.4	35.33	34.60	9.7	25,138	0.04%
2022/06/17	26	35.41	19.5	35.35	35.30	6.5	24,571	0.03%
2022/06/16	5.2	36.28	8.3	36.24	36.15	-3.1	23,715	-0.01%
2022/06/15	22.1	36.13	9	36.30	36.20	13.1	23,985	0.05%
2022/06/14	9.2	36.54	11.1	36.52	36.90	-1.9	24,039	-0.01%
2022/06/13	9	35.97	7	35.91	36.50	2	24,410	0.01%
2022/06/10	7.6	36.95	0	0.00	37.10	7.6	24,131	0.03%
2022/06/09	14.1	37.09	0	0.00	37.15	14.1	24,116	0.06%
2022/06/08	3.2	37.64	5.1	37.65	37.70	-1.9	23,909	-0.01%
2022/06/07	20	37.48	10	37.40	37.70	10	24,006	0.04%
2022/06/06	24.1	37.59	9	37.12	37.80	15.1	23,969	0.06%
2022/06/02	8.3	37.79	3	37.65	37.90	5.3	24,002	0.02%
2022/06/01	1	38.25	0	0.00	38.20	1	24,290	0.00%
2022/05/31	6.3	38.07	0	0.00	38.75	6.3	24,270	0.03%
2022/05/30	3	38.40	4.3	38.13	38.45	-1.3	23,672	-0.01%
2022/05/27	0	0.00	2.7	37.99	37.95	-2.7	23,513	-0.01%
2022/05/26	5.2	37.40	0	0.00	37.30	5.2	23,592	0.02%
2022/05/25	0	0.00	15.1	37.35	37.60	-15.1	23,940	-0.06%
2022/05/24	4.7	37.54	2.5	37.40	37.20	2.2	24,068	0.01%
2022/05/23	6.2	37.38	11	37.28	37.20	-4.8	24,135	-0.02%
2022/05/20	9	37.08	11	36.81	37.10	-2	24,334	-0.01%
2022/05/19	5	36.56	0	0.00	36.60	5	24,357	0.02%
2022/05/18	9.3	37.10	9.3	37.03	37.50	0	24,200	0.00%
2022/05/17	2.2	36.62	10	36.56	36.45	-7.9	24,032	-0.03%
2022/05/16	12.5	36.62	19.3	36.70	36.90	-6.8	23,972	-0.03%
2022/05/13	10.3	36.95	32	36.88	36.95	-21.7	23,752	-0.09%
2022/05/12	33.2	37.34	13.1	37.54	37.00	20.1	23,630	0.09%
2022/05/11	60	37.90	10	38.04	38.35	50	23,358	0.21%
2022/05/10	44.6	38.25	13	37.62	38.20	31.6	23,272	0.14%
2022/05/09	13.2	38.28	23	38.11	38.00	-9.8	23,158	-0.04%
2022/05/06	7.5	38.91	21	38.91	39.35	-13.5	23,304	-0.06%
2022/05/05	64.8	39.99	37.3	39.99	39.85	27.5	23,268	0.12%
2022/05/04	4	40.71	12	40.71	40.85	-8	22,935	-0.03%
2022/05/03	9.2	40.97	18.4	41.01	40.85	-9.2	23,115	-0.04%
2022/04/29	4.2	41.02	3	41.38	41.60	1.2	23,151	0.01%
2022/04/28	16	41.18	3.3	40.93	41.00	12.7	23,189	0.05%
2022/04/27	12.3	41.69	4	41.80	41.60	8.3	22,990	0.04%
2022/04/26	12.8	41.84	9	41.98	41.95	3.8	22,892	0.02%
2022/04/25	15.7	41.41	19.6	41.27	41.55	-3.9	22,814	-0.02%
2022/04/22	9	41.20	8	41.39	41.55	1	22,680	0.00%
2022/04/21	20.1	41.00	2.5	40.93	41.00	17.6	22,660	0.08%
2022/04/20	18.7	41.29	3	41.23	41.75	15.7	22,756	0.07%
2022/04/19	18.2	41.73	22	41.51	41.50	-3.8	22,593	-0.02%
2022/04/18	27.4	41.62	15.5	41.65	41.90	11.9	22,623	0.05%
2022/04/15	8.5	42.95	2	42.95	42.85	6.5	22,231	0.03%
2022/04/14	6.8	43.30	79.2	43.38	43.10	-72.5	22,188	-0.33%
2022/04/13	7.3	44.88	11	44.92	44.95	-3.7	21,917	-0.02%
2022/04/12	2.2	44.36	9	44.37	44.45	-6.8	21,815	-0.03%
2022/04/11	8.3	44.50	1.1	44.46	44.65	7.2	21,804	0.03%
2022/04/08	3.1	44.11	7	44.18	44.35	-3.9	21,693	-0.02%
2022/04/07	27.5	44.84	20	44.44	44.10	7.5	21,521	0.03%
2022/04/06	3	43.56	7.2	43.41	44.05	-4.2	20,847	-0.02%
2022/04/01	4.5	42.84	9.9	42.83	43.10	-5.4	20,525	-0.03%
2022/03/31	1.2	42.40	16.1	42.79	42.90	-14.9	20,361	-0.07%
2022/03/30	8.1	42.28	26	42.17	42.25	-17.9	20,140	-0.09%
2022/03/29	14.6	42.11	1.1	42.20	42.00	13.6	20,062	0.07%
2022/03/28	38.2	41.85	1	42.30	42.40	37.2	20,106	0.19%
2022/03/25	11	41.84	6	41.88	42.20	5	20,005	0.02%
2022/03/24	9.3	42.22	6	42.43	42.25	3.3	19,863	0.02%
2022/03/23	5.4	41.88	20.6	41.99	42.35	-15.2	20,104	-0.08%
2022/03/22	0.1	40.90	6	40.95	41.15	-5.9	19,934	-0.03%
2022/03/21	2.6	40.50	6.8	40.53	40.60	-4.2	19,757	-0.02%
2022/03/18	4.6	40.46	19	40.63	40.45	-14.4	19,688	-0.07%
2022/03/17	12.7	39.93	11.4	40.18	40.05	1.3	19,291	0.01%
2022/03/16	2.4	38.93	5	38.96	39.50	-2.7	19,042	-0.01%
2022/03/15	2	38.40	7	38.56	38.60	-5	18,592	-0.03%
2022/03/14	0.7	38.25	16.2	38.38	38.50	-15.5	18,718	-0.08%
2022/03/11	0.1	38.00	0.2	38.05	37.95	-0.1	18,809	0.00%
2022/03/10	2	37.80	7	38.13	38.25	-5	18,971	-0.03%
2022/03/09	2.1	37.43	0	0.00	37.40	2.1	18,913	0.01%
2022/03/08	2.5	37.51	3	37.35	37.35	-0.5	18,855	0.00%
2022/03/07	11.6	37.32	9	37.51	37.65	2.6	18,541	0.01%
2022/03/04	5.2	37.87	4	37.84	38.00	1.2	18,838	0.01%
2022/03/03	2.2	37.96	0.1	38.10	38.10	2	18,849	0.01%
2022/03/02	1	37.95	2.2	38.10	38.10	-1.2	19,001	-0.01%
2022/03/01	3.5	38.12	12.1	38.15	38.20	-8.6	18,897	-0.05%
2022/02/25	17.4	37.33	2	37.50	37.60	15.4	18,700	0.08%
2022/02/24	59.2	37.60	0.1	37.70	37.70	59.1	18,282	0.32%
2022/02/23	1	37.60	14	37.70	38.05	-13	18,069	-0.07%
2022/02/22	37.8	37.45	0	0.00	37.60	37.8	17,974	0.21%
2022/02/21	17	37.80	1.2	37.93	38.00	15.8	17,683	0.09%
2022/02/18	9.1	38.12	8	38.18	38.10	1.1	17,511	0.01%
2022/02/17	4	38.20	14	38.23	38.40	-10	17,574	-0.06%
2022/02/16	6.1	38.17	3.1	38.30	38.20	3	17,532	0.02%
2022/02/15	17.2	38.19	0	0.00	38.10	17.2	17,393	0.10%
2022/02/14	11.1	38.27	14.2	38.23	38.45	-3.1	17,356	-0.02%
2022/02/11	8	38.68	0	0.00	38.80	8	17,366	0.05%
2022/02/10	23.2	38.43	3	38.43	38.70	20.2	17,302	0.12%
2022/02/09	3	38.80	3	38.83	38.80	0	17,119	0.00%
2022/02/08	5.3	38.93	23.3	38.76	38.95	-18	16,979	-0.11%
2022/02/07	7	37.63	47	37.50	38.00	-40	16,457	-0.24%
2022/01/26	2	36.93	8	36.97	36.95	-6	16,120	-0.04%
2022/01/25	14.2	36.39	0	0.00	36.90	14.2	16,116	0.09%
2022/01/24	4.7	36.74	1	36.50	36.90	3.7	15,849	0.02%
2022/01/21	18.2	36.51	17	36.50	36.85	1.2	15,865	0.01%
2022/01/20	16	36.90	0.2	37.15	36.95	15.8	15,661	0.10%
2022/01/19	4.2	36.92	7	36.93	37.00	-2.8	15,589	-0.02%
2022/01/18	12	36.89	5.2	37.10	37.25	6.8	15,666	0.04%
2022/01/17	8.1	36.98	14	36.93	37.05	-5.9	15,532	-0.04%
2022/01/14	10.3	37.24	7.3	37.29	37.45	3	15,445	0.02%
2022/01/13	6.7	37.46	12.4	37.66	37.85	-5.7	15,365	-0.04%
2022/01/12	2	36.98	22	37.00	37.00	-20	14,982	-0.13%
2022/01/11	1	36.35	22	36.17	37.00	-21	14,812	-0.14%
2022/01/10	8	35.94	1.1	36.01	36.15	6.9	14,715	0.05%
2022/01/07	4.1	36.30	1.3	36.23	36.20	2.8	14,676	0.02%
2022/01/06	0.1	36.00	5.5	35.70	36.00	-5.4	14,480	-0.04%
2022/01/05	5.4	35.42	1	35.40	35.55	4.4	14,401	0.03%
2022/01/04	2	35.30	4	35.44	35.55	-2	14,513	-0.01%
2022/01/03	10.3	35.35	4	35.38	35.35	6.3	14,429	0.04%
2021/12/30	2.2	35.56	0	0.00	35.55	2.2	14,371	0.02%
2021/12/29	1	35.60	21.1	35.62	35.60	-20.1	14,475	-0.14%
2021/12/28	1	35.45	0.1	35.61	35.60	0.9	14,534	0.01%
2021/12/27	0	0.00	26	35.40	35.60	-26	14,543	-0.18%
2021/12/24	6	35.41	21	35.43	35.50	-15	14,759	-0.10%
2021/12/23	3	35.48	7.7	35.56	35.50	-4.7	14,804	-0.03%
2021/12/22	0	0.00	8	35.65	35.65	-8	14,903	-0.05%
2021/12/21	2	35.80	0	35.80	35.75	2	14,792	0.01%
2021/12/20	0.4	35.71	0	0.00	36.00	0.4	14,718	0.00%
2021/12/17	4.4	35.60	5	35.66	35.90	-0.6	14,516	0.00%
2021/12/16	3	35.22	2	35.50	35.60	1	14,226	0.01%
2021/12/15	4	35.16	0	0.00	35.20	4	14,286	0.03%
2021/12/14	5.1	35.15	1.1	35.20	35.40	4	14,568	0.03%
2021/12/13	48.1	35.54	1	35.55	35.50	47.1	14,534	0.32%
2021/12/10	16	35.65	14	35.47	35.65	2	14,470	0.01%
2021/12/09	11.1	35.10	9	35.28	35.30	2.1	14,411	0.01%
2021/12/08	1.2	34.96	29	35.10	35.20	-27.8	14,402	-0.19%
2021/12/07	0	0.00	169	34.71	35.10	-169	14,249	-1.19%	大賣/鉅額交易
2021/12/06	19	34.35	11	34.48	34.60	8	14,035	0.06%
2021/12/03	7.1	34.17	4	34.10	34.15	3.1	13,963	0.02%
2021/12/02	2.5	33.97	6	34.08	34.25	-3.5	13,859	-0.03%
2021/12/01	0	0.00	13	33.94	34.15	-13	13,857	-0.09%
2021/11/30	15.5	33.75	3.2	33.88	34.20	12.3	14,025	0.09%
2021/11/29	7.2	33.81	3	33.97	33.90	4.2	13,373	0.03%
2021/11/26	33.3	33.99	4	34.00	33.90	29.3	13,316	0.22%
2021/11/25	15	34.15	1.7	34.35	34.50	13.3	13,369	0.10%
2021/11/24	1.7	34.31	4.1	34.29	34.35	-2.4	13,445	-0.02%
2021/11/23	22	34.05	10	34.15	34.10	12	13,526	0.09%
2021/11/22	118.2	34.24	1	34.20	34.15	117.2	13,527	0.87%	大買/鉅額交易
2021/11/19	15	34.52	5	34.40	34.65	10	13,484	0.07%
2021/11/18	5.1	34.60	103	34.65	34.70	-98	13,414	-0.73%	大賣/
2021/11/17	6.7	34.13	0.1	34.15	34.20	6.6	13,571	0.05%
2021/11/16	1	34.00	18	34.00	34.20	-17	13,654	-0.12%
2021/11/15	2.1	33.85	5	33.94	33.95	-3	13,736	-0.02%
2021/11/12	3.8	33.78	0	0.00	33.90	3.8	13,847	0.03%
2021/11/11	1.7	33.78	0	0.00	33.80	1.7	14,108	0.01%
2021/11/10	0	0.00	45.5	33.95	34.00	-45.5	14,362	-0.32%
2021/11/09	15	33.53	63	33.70	33.70	-48	14,379	-0.33%
2021/11/08	2	33.55	0	0.00	33.60	2	15,869	0.01%
2021/11/05	0.1	33.50	9	33.56	33.70	-8.9	16,463	-0.05%
2021/11/04	0	0.00	9	33.41	33.45	-9	16,617	-0.05%
2021/11/03	3	33.22	1.1	33.35	33.40	1.9	16,839	0.01%
2021/11/02	10.5	33.30	1	33.30	33.30	9.5	17,037	0.06%
2021/11/01	15.5	33.27	0.7	33.40	33.30	14.8	17,036	0.09%
2021/10/29	20	33.14	1	33.40	33.40	19	17,140	0.11%
2021/10/27	2.1	33.30	6	33.39	33.35	-3.9	17,331	-0.02%
2021/10/26	3	33.40	13.1	33.27	33.45	-10.1	17,520	-0.06%
2021/10/25	2.2	33.05	0	33.05	33.10	2.2	17,345	0.01%
2021/10/22	0	0.00	15	33.01	33.05	-15	17,462	-0.09%
2021/10/21	0.1	32.95	9	32.95	32.95	-8.9	17,366	-0.05%
2021/10/20	0	0.00	1	32.80	32.90	-1	17,206	-0.01%
2021/10/19	0.1	32.85	11	32.85	32.75	-10.9	17,208	-0.06%
2021/10/18	0	0.00	7	32.65	32.95	-7	17,240	-0.04%
2021/10/15	0	0.00	6	32.40	32.50	-6	17,178	-0.03%
2021/10/14	7	32.43	8.1	32.55	32.30	-1.1	17,136	-0.01%
2021/10/13	1.1	32.35	11	32.45	32.50	-9.9	17,222	-0.06%
2021/10/12	14	32.04	8.4	32.33	32.45	5.6	17,261	0.03%
2021/10/08	9.5	32.23	0	0.00	32.25	9.5	17,140	0.06%
2021/10/07	2	32.30	35.1	32.42	32.40	-33.1	17,250	-0.19%
2021/10/06	18	31.98	11	32.06	32.25	7	17,271	0.04%
2021/10/05	2	31.95	6	32.06	32.05	-4	17,257	-0.02%
2021/10/04	1.2	32.06	40	32.07	32.10	-38.9	17,264	-0.23%
2021/10/01	30.4	31.90	14.3	31.92	32.05	16.1	17,277	0.09%
2021/09/30	3	32.05	3	32.13	32.05	0	17,102	0.00%
2021/09/29	19.5	32.08	0.1	32.15	32.05	19.4	17,088	0.11%
2021/09/28	1.1	32.21	8	32.35	32.40	-6.9	16,926	-0.04%
2021/09/27	5	32.29	1	32.40	32.35	4	16,971	0.02%
2021/09/24	1.5	32.43	0	0.00	32.40	1.5	17,017	0.01%
2021/09/23	3	32.25	4	32.33	32.40	-1	17,042	-0.01%
2021/09/22	15	31.97	16	31.93	32.10	-1	17,109	-0.01%
2021/09/17	7.1	32.20	1	32.45	32.15	6.1	16,856	0.04%
2021/09/16	3	32.28	0	0.00	32.35	3	16,641	0.02%
2021/09/15	4.1	32.30	2	32.38	32.35	2.1	16,725	0.01%
2021/09/14	2	32.35	12	32.49	32.50	-10	16,823	-0.06%
2021/09/13	16.3	32.27	3	32.25	32.30	13.3	16,868	0.08%
2021/09/10	1.2	32.29	14	32.35	32.45	-12.8	17,008	-0.08%
2021/09/09	4	32.26	3	32.25	32.30	1	17,295	0.01%
2021/09/08	4.3	32.30	0	0.00	32.50	4.3	17,339	0.02%
2021/09/07	11.2	32.31	0	0.00	32.45	11.2	17,478	0.06%
2021/09/06	2.1	32.50	30	32.54	32.50	-27.9	17,514	-0.16%
2021/09/03	1.2	32.18	15	32.40	32.55	-13.8	17,499	-0.08%
2021/09/02	23.2	32.09	2	32.45	32.10	21.2	17,474	0.12%
2021/09/01	3.3	32.48	2	32.53	32.55	1.2	17,573	0.01%
2021/08/31	10	32.25	3	32.30	32.80	7	17,556	0.04%
2021/08/30	5.2	32.04	13	32.13	32.45	-7.8	17,459	-0.04%
2021/08/27	10	31.94	24	31.86	32.00	-14	17,403	-0.08%
2021/08/26	1	31.30	0	0.00	31.45	1	17,412	0.01%
2021/08/25	6.1	31.30	1	31.30	31.45	5.1	17,546	0.03%
2021/08/24	0	0.00	5	31.35	31.35	-5	17,544	-0.03%
2021/08/23	15.6	31.19	0	0.00	31.05	15.6	17,640	0.09%
2021/08/20	5.2	31.24	20.1	31.27	31.45	-14.9	17,588	-0.08%
2021/08/19	4.4	31.31	1	31.35	31.30	3.4	18,782	0.02%
2021/08/18	4	31.34	12.5	31.45	31.45	-8.5	18,614	-0.05%
2021/08/17	16	31.26	14.3	31.24	31.45	1.7	18,568	0.01%
2021/08/16	56.2	30.95	6.2	31.02	31.05	50	18,418	0.27%
2021/08/13	21.3	30.99	8.2	31.03	31.05	13.1	18,336	0.07%
2021/08/12	124.5	30.76	26	30.77	30.70	98.5	18,211	0.54%	大買/
2021/08/11	33.4	33.08	18.7	33.02	33.05	14.7	16,812	0.09%
2021/08/10	20.3	33.03	2	33.03	33.05	18.3	16,424	0.11%
2021/08/09	13.4	33.04	22	33.20	33.20	-8.6	16,576	-0.05%
2021/08/06	5.1	33.18	61	33.21	33.20	-55.9	16,638	-0.34%
2021/08/05	1.1	33.05	22	33.10	33.15	-20.9	16,933	-0.12%
2021/08/04	0	0.00	3	33.12	33.15	-3	17,814	-0.02%
2021/08/03	2.4	32.99	3.2	33.05	33.10	-0.8	18,045	0.00%
2021/08/02	4.1	33.00	0	0.00	33.00	4.1	18,285	0.02%
2021/07/30	18	33.03	10	33.00	33.10	8	18,291	0.04%
2021/07/29	0	0.00	1	33.05	33.10	-1	18,240	-0.01%
2021/07/28	2.2	32.90	3	32.90	33.00	-0.8	18,372	0.00%
2021/07/27	0.1	32.95	5	32.99	33.05	-4.9	18,538	-0.03%
2021/07/26	2.1	32.93	0	0.00	33.00	2.1	18,744	0.01%
2021/07/23	3.4	32.99	3.3	33.03	33.10	0.1	18,947	0.00%
2021/07/22	0.1	33.00	3	33.02	33.05	-2.9	19,057	-0.02%
2021/07/21	11	32.78	5	32.75	32.90	6	19,085	0.03%
2021/07/20	9.1	32.88	3.5	32.88	32.80	5.6	19,171	0.03%
2021/07/19	3	32.95	89	33.05	33.10	-86	19,220	-0.45%
2021/07/16	3	32.95	53.5	32.90	33.00	-50.5	19,269	-0.26%
2021/07/15	3	32.85	8.4	32.85	32.85	-5.4	19,247	-0.03%
2021/07/14	3.3	32.81	1.5	32.85	32.95	1.8	19,311	0.01%
2021/07/13	5.5	32.85	20.1	32.90	32.95	-14.6	19,513	-0.07%
2021/07/12	1	32.85	0	0.00	32.80	1	19,630	0.01%
2021/07/09	16.1	32.60	1	32.75	32.90	15.1	19,566	0.08%
2021/07/08	2	32.73	1	32.80	32.80	1	19,595	0.01%
2021/07/07	5.8	32.67	0	0.00	32.80	5.8	19,619	0.03%
2021/07/06	0	0.00	11	32.77	32.85	-11	19,628	-0.06%
2021/07/05	0	0.00	2	32.75	32.75	-2	19,692	-0.01%
2021/07/02	2.7	32.60	3	32.58	32.55	-0.4	19,697	0.00%
2021/07/01	8	32.59	2	32.60	32.65	6	19,794	0.03%
2021/06/30	13	32.73	0	0.00	32.85	13	19,828	0.07%
2021/06/29	4	32.63	0	0.00	32.55	4	19,923	0.02%
2021/06/28	3	32.72	0	0.00	32.75	3	19,955	0.02%
2021/06/25	0	0.00	6	32.88	32.90	-6	20,020	-0.03%
2021/06/24	9.2	32.75	0	0.00	32.60	9.2	20,068	0.05%
2021/06/23	5	32.63	7.2	32.75	32.75	-2.2	20,104	-0.01%
2021/06/22	10.2	32.53	10	32.55	32.50	0.2	20,037	0.00%
2021/06/21	8.1	32.56	2	32.50	32.50	6.1	20,002	0.03%
2021/06/18	3.1	32.74	0	0.00	32.75	3.1	19,936	0.02%
2021/06/17	5	32.70	11	32.84	32.90	-6	19,727	-0.03%
2021/06/16	1	32.65	4.7	32.89	33.00	-3.7	20,206	-0.02%
2021/06/15	4.2	32.82	7	32.84	32.75	-2.8	20,264	-0.01%
2021/06/11	1	32.90	2	32.90	32.90	-1	20,597	0.00%
2021/06/10	1.2	32.90	22	32.96	33.10	-20.8	20,815	-0.10%
2021/06/09	3.2	32.77	43.1	32.90	32.95	-39.9	20,929	-0.19%
2021/06/08	1	33.00	16	33.14	33.10	-15	20,863	-0.07%
2021/06/07	6	33.00	28.1	33.06	33.10	-22.1	21,359	-0.10%
2021/06/04	1	33.00	2	32.98	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	3	33.00	1	33.10	33.15	2	22,516	0.01%
2021/06/01	65.2	33.00	0	0.00	33.00	65.2	22,540	0.29%
2021/05/31	1.1	33.00	20.1	33.10	33.10	-19	22,750	-0.08%
2021/05/28	118.1	33.00	20.1	32.95	33.10	98	22,825	0.43%	大買/
2021/05/27	0.1	32.75	24	32.78	33.20	-24	22,860	-0.10%
2021/05/26	0.1	32.75	3	32.75	32.75	-2.9	22,117	-0.01%
2021/05/25	2.1	32.60	2	32.75	32.70	0.1	22,351	0.00%
2021/05/24	0	0.00	3	32.55	32.60	-3	22,629	-0.01%
2021/05/21	1.1	32.54	7	32.44	32.50	-5.9	22,754	-0.03%
2021/05/20	1.4	31.93	2	32.00	32.10	-0.6	22,754	0.00%
2021/05/19	0	0.00	22	32.00	32.10	-22	22,779	-0.10%
2021/05/18	13.1	31.89	44	31.91	32.00	-30.9	22,779	-0.14%
2021/05/17	11.5	31.04	32.1	31.07	31.10	-20.6	23,242	-0.09%
2021/05/14	20.5	31.53	9	31.61	31.70	11.5	23,015	0.05%
2021/05/13	20.2	31.53	11	31.30	31.40	9.2	22,822	0.04%
2021/05/12	40.7	31.25	19	32.16	31.35	21.7	22,400	0.10%
2021/05/11	13	32.64	11.9	32.81	32.45	1.1	21,610	0.01%
2021/05/10	8	32.87	10.2	32.94	33.00	-2.2	21,379	-0.01%
2021/05/07	2	32.55	18	32.57	32.60	-16	21,463	-0.07%
2021/05/06	7.3	32.03	6	32.23	32.35	1.3	21,690	0.01%
2021/05/05	19.1	32.11	2	32.10	32.05	17.1	21,653	0.08%
2021/05/04	5	32.20	6	32.15	32.10	-1	21,666	0.00%
2021/05/03	5.5	32.50	0	0.00	32.45	5.5	21,595	0.03%
2021/04/29	3.5	32.57	14	32.68	32.65	-10.5	21,595	-0.05%
2021/04/28	6.1	32.41	0	0.00	32.60	6.1	21,534	0.03%
2021/04/27	2	32.50	15	32.60	32.60	-13	21,879	-0.06%
2021/04/26	3	32.38	42.4	32.47	32.60	-39.4	21,884	-0.18%
2021/04/23	9.6	32.17	1	32.15	32.25	8.6	21,909	0.04%
2021/04/22	1	32.15	9	32.29	32.35	-8	22,079	-0.04%
2021/04/21	8.4	32.35	2	32.35	32.30	6.4	22,100	0.03%
2021/04/20	2.2	32.45	6	32.49	32.55	-3.8	22,124	-0.02%
2021/04/19	5.2	32.23	5	32.33	32.45	0.2	22,066	0.00%
2021/04/16	17.2	31.94	17	32.01	32.05	0.1	21,903	0.00%
2021/04/15	13	31.92	15.2	31.90	31.90	-2.2	22,220	-0.01%
2021/04/14	14	31.89	9.6	31.85	31.90	4.4	22,428	0.02%
2021/04/13	11	31.75	10	31.92	31.85	1	22,576	0.00%
2021/04/12	14	31.54	3.2	31.65	31.65	10.8	22,591	0.05%
2021/04/09	6.1	31.57	28	31.55	31.55	-21.9	22,695	-0.10%
2021/04/08	33.4	31.83	0	0.00	31.75	33.4	22,730	0.15%
2021/04/07	6.1	31.90	4	31.94	32.00	2.1	22,994	0.01%
2021/04/06	4	31.95	7	31.96	32.00	-3	22,931	-0.01%
2021/04/01	15	31.93	7	31.94	31.90	8	22,878	0.03%
2021/03/31	0	31.80	88	31.85	31.90	-88	22,720	-0.39%
2021/03/30	1	31.70	5	31.75	31.80	-4	22,603	-0.02%
2021/03/29	10.2	31.65	20	31.72	31.80	-9.8	22,576	-0.04%
2021/03/26	3.3	31.65	3.1	31.60	31.60	0.2	22,619	0.00%
2021/03/25	1.2	31.42	28	31.60	31.60	-26.8	22,670	-0.12%
2021/03/24	6	31.34	7	31.33	31.40	-1	22,776	0.00%
2021/03/23	1.1	31.21	27	31.29	31.35	-25.9	22,833	-0.11%
2021/03/22	14.1	31.18	4	31.25	31.25	10.1	22,895	0.04%
2021/03/19	15	31.14	15.2	31.19	31.05	-0.2	22,830	0.00%
2021/03/18	9	31.52	23	31.55	31.40	-14	22,448	-0.06%
2021/03/17	5	31.30	16.4	31.36	31.45	-11.4	22,362	-0.05%
2021/03/16	3	31.10	23	31.21	31.35	-20	22,106	-0.09%
2021/03/15	4	30.78	39.4	30.97	31.00	-35.4	22,104	-0.16%
2021/03/12	7.2	30.65	17	30.67	30.65	-9.8	22,176	-0.04%
2021/03/11	11.1	30.95	38	30.87	30.75	-26.9	22,324	-0.12%
2021/03/10	6.6	30.54	36	30.55	30.60	-29.5	21,966	-0.13%
2021/03/09	10	30.42	48	30.35	30.60	-38	21,704	-0.18%
2021/03/08	16	29.81	18.3	29.91	29.90	-2.3	20,961	-0.01%
2021/03/05	5	29.40	18	29.64	29.70	-13	20,676	-0.06%
2021/03/04	12	29.54	0.6	29.55	29.60	11.4	21,324	0.05%
2021/03/03	0.1	29.80	3	29.77	29.75	-2.9	21,188	-0.01%
2021/03/02	0	0.00	16	29.72	29.65	-16	21,078	-0.08%
2021/02/26	18	29.26	2	29.53	29.20	16	20,886	0.08%
2021/02/25	8	29.49	37	29.56	29.65	-29	20,367	-0.14%
2021/02/24	21.7	29.49	22	29.40	29.30	-0.3	20,198	0.00%
2021/02/23	7	29.36	9	29.46	29.55	-2	19,864	-0.01%
2021/02/22	20	29.13	3	29.13	29.10	17	19,714	0.09%
2021/02/19	14.6	29.17	3	29.00	29.15	11.6	19,719	0.06%
2021/02/18	13	29.21	12.9	29.32	29.25	0.1	19,756	0.00%
2021/02/17	6.5	29.05	53	29.44	29.40	-46.5	19,819	-0.23%
2021/02/05	16.1	28.84	33	28.86	28.80	-16.9	19,267	-0.09%
2021/02/04	6.1	28.90	21	28.82	28.80	-14.9	19,237	-0.08%
2021/02/03	3	28.78	2	28.80	28.80	1	19,714	0.01%
2021/02/02	42.1	28.75	29.1	28.71	28.70	13	19,882	0.07%
2021/02/01	4	28.66	52	28.65	28.65	-48	19,843	-0.24%
2021/01/29	48.1	28.43	0	0.00	28.15	48.1	19,797	0.24%
2021/01/28	65	28.59	1	28.55	28.55	64	19,365	0.33%
2021/01/27	15	28.71	11	28.75	28.70	4	19,074	0.02%
2021/01/26	19	28.77	0	0.00	28.70	19	19,014	0.10%
2021/01/25	6	28.64	13	28.77	28.85	-7	18,887	-0.04%
2021/01/22	14	28.60	13	28.63	28.60	1	18,839	0.01%
2021/01/21	16	28.82	4	28.94	28.70	12	18,765	0.06%
2021/01/20	75.2	28.80	101	28.85	28.70	-25.8	18,680	-0.14%	大賣/
2021/01/19	4	29.06	2	29.10	29.10	2	18,242	0.01%
2021/01/18	71	29.09	0	0.00	29.15	71	18,216	0.39%
2021/01/15	33	29.38	2	29.38	29.30	31	18,020	0.17%
2021/01/14	10.2	29.67	0	0.00	29.75	10.2	17,846	0.06%
2021/01/13	0	0.00	1	29.80	29.80	-1	17,733	-0.01%
2021/01/12	16.4	29.83	0	0.00	29.75	16.4	17,692	0.09%
2021/01/11	1	29.95	63	30.00	30.05	-62	17,618	-0.35%
2021/01/08	17.3	29.80	35	29.90	30.00	-17.7	17,529	-0.10%
2021/01/07	7	29.53	10	29.65	29.75	-3	17,196	-0.02%
2021/01/06	9	29.63	27	29.84	29.45	-18	17,057	-0.11%
2021/01/05	13	29.76	22	29.82	29.85	-9	16,804	-0.05%
2021/01/04	101	29.85	11	29.73	29.90	90	16,891	0.53%	大買/
2020/12/31	8	29.93	27	29.88	29.80	-19	16,735	-0.11%
2020/12/30	12	29.57	28	29.79	29.90	-16	16,621	-0.10%
2020/12/29	0	0.00	27	29.51	29.55	-27	16,444	-0.16%
2020/12/28	2	29.35	0	0.00	29.55	2	16,548	0.01%
2020/12/25	11	29.31	4	29.35	29.35	7	16,562	0.04%
2020/12/24	3	29.40	11	29.40	29.45	-8	16,820	-0.05%
2020/12/23	11	29.31	0	0.00	29.45	11	16,965	0.06%
2020/12/22	4	29.53	52	29.60	29.65	-48	17,276	-0.28%
2020/12/21	0	0.00	15	29.51	29.65	-15	17,882	-0.08%
2020/12/18	0	0.00	10	29.42	29.50	-10	18,359	-0.05%
2020/12/17	0	0.00	23	29.41	29.50	-23	18,815	-0.12%
2020/12/16	0	0.00	15	29.34	29.40	-15	19,116	-0.08%
2020/12/15	11.1	28.95	4	29.05	29.05	7.1	19,420	0.04%
2020/12/14	0	0.00	19	29.37	29.30	-19	19,468	-0.10%
2020/12/11	0.5	29.20	72.4	29.18	29.30	-71.9	19,387	-0.37%
2020/12/10	12	28.85	1	28.90	28.80	11	19,320	0.06%
2020/12/09	4	28.75	13	28.77	28.75	-9	19,367	-0.05%
2020/12/08	45	28.66	9.3	28.72	28.70	35.7	19,386	0.18%
2020/12/07	16	28.98	6	29.02	29.00	10	19,258	0.05%
2020/12/04	15.1	29.10	2	29.20	29.10	13.1	19,194	0.07%
2020/12/03	2	29.05	2	29.10	29.20	0	19,139	0.00%
2020/12/02	12	29.10	22	29.13	29.20	-10	19,244	-0.05%
2020/12/01	7	28.91	7	28.99	29.15	0	19,683	0.00%
2020/11/30	28.1	28.98	1	29.00	28.45	27.1	19,832	0.14%
2020/11/27	7.1	29.13	2	29.20	29.10	5.1	19,444	0.03%
2020/11/26	18.1	29.21	7	29.30	29.30	11.1	19,899	0.06%
2020/11/25	3.2	29.28	0	0.00	29.25	3.2	20,048	0.02%
2020/11/24	11.1	29.41	0	0.00	29.30	11.1	20,230	0.05%
2020/11/23	2	29.68	6	29.69	29.70	-4	20,407	-0.02%
2020/11/20	3	29.57	21	29.60	29.55	-18	20,574	-0.09%
2020/11/19	5	29.60	9	29.52	29.60	-4	20,887	-0.02%
2020/11/18	1	29.60	33	29.58	29.65	-32	21,018	-0.15%
2020/11/17	4	29.34	8	29.40	29.45	-4	21,084	-0.02%
2020/11/16	11	29.39	7	29.42	29.45	4	21,632	0.02%
2020/11/13	1.3	29.25	54	29.12	29.35	-52.7	21,736	-0.24%
2020/11/12	8	29.34	9.7	29.14	29.20	-1.7	21,959	-0.01%
2020/11/11	26.5	29.38	43	29.44	29.70	-16.5	22,202	-0.07%
2020/11/10	11	28.90	19.5	28.94	29.00	-8.5	22,067	-0.04%
2020/11/09	7	28.78	8	28.74	28.75	-1	23,084	0.00%
2020/11/06	9	28.46	2	28.48	28.50	7	23,482	0.03%
2020/11/05	16	28.38	4	28.25	28.40	12	23,750	0.05%
2020/11/04	149	28.10	4	28.10	28.10	145	23,992	0.60%	大買/鉅額交易
2020/11/03	34	28.03	6	27.95	28.10	28	24,295	0.12%
2020/11/02	5	27.80	2	27.80	27.95	3	24,410	0.01%
2020/10/30	15	27.56	1	27.75	27.55	14	24,502	0.06%
2020/10/29	36.6	27.55	10	27.55	27.50	26.6	24,416	0.11%
2020/10/28	17	27.69	0	0.00	27.65	17	24,577	0.07%
2020/10/27	4	27.71	0	0.00	27.70	4	24,763	0.02%
2020/10/26	28	27.81	0	0.00	27.80	28	24,894	0.11%
2020/10/23	3	27.68	0	0.00	27.75	3	25,043	0.01%
2020/10/22	5	27.63	10	27.80	27.80	-5	25,260	-0.02%
2020/10/21	52	27.73	0	0.00	27.65	52	25,517	0.20%
2020/10/20	19	27.70	0	0.00	27.70	19	25,763	0.07%
2020/10/19	3	27.80	1	27.80	27.80	2	25,840	0.01%
2020/10/16	31.3	27.73	3	27.85	27.70	28.3	26,062	0.11%
2020/10/15	13	27.77	2	27.75	27.75	11	26,233	0.04%
2020/10/14	8	28.02	1	28.05	28.00	7	26,361	0.03%
2020/10/13	11	28.12	2	28.15	28.15	9	26,492	0.03%
2020/10/12	9	28.10	1	28.15	28.25	8	26,770	0.03%
2020/10/08	7	27.91	5	27.95	28.00	2	26,916	0.01%
2020/10/07	9	27.92	4	27.95	27.95	5	27,013	0.02%
2020/10/06	8.2	27.86	5	27.88	27.95	3.2	27,117	0.01%
2020/10/05	10.2	27.91	4	28.01	27.80	6.2	27,188	0.02%
2020/09/30	19	27.88	0	0.00	27.80	19	27,278	0.07%
2020/09/29	28.2	27.96	5.4	27.86	27.80	22.8	27,367	0.08%
2020/09/28	8	27.82	5	27.78	27.90	3	27,419	0.01%
2020/09/25	15	27.40	8	27.58	27.45	7	27,437	0.03%
2020/09/24	50	27.06	26	27.14	27.00	24	27,342	0.09%
2020/09/23	68	27.62	30	27.56	27.50	38	26,687	0.14%
2020/09/22	52	27.93	18	27.93	27.85	34	26,163	0.13%
2020/09/21	43	28.28	2	28.28	28.20	41	25,733	0.16%
2020/09/18	27	28.51	1	28.50	28.45	26	25,577	0.10%
2020/09/17	43	28.61	2	28.55	28.55	41	25,219	0.16%
2020/09/16	1	28.65	2	28.70	28.75	-1	25,209	0.00%
2020/09/15	24	28.58	1.3	28.63	28.65	22.7	25,323	0.09%
2020/09/14	8	28.62	0	0.00	28.65	8	25,653	0.03%
2020/09/11	27.1	28.59	2	28.65	28.65	25.1	25,641	0.10%
2020/09/10	20	28.65	2	28.68	28.75	18	25,499	0.07%
2020/09/09	42	28.66	6	28.60	28.75	36	25,415	0.14%
2020/09/08	17	28.87	11	28.90	28.85	6	25,333	0.02%
2020/09/07	16.4	28.73	8	28.83	28.85	8.4	25,489	0.03%
2020/09/04	50	28.68	0	0.00	28.65	50	25,553	0.20%
2020/09/03	22	28.84	1	28.80	28.90	21	25,240	0.08%
2020/09/02	49	28.86	3	28.90	28.90	46	25,171	0.18%
2020/09/01	53	29.09	5.5	29.15	29.05	47.5	24,950	0.19%
2020/08/31	42	29.35	10	29.33	29.25	32	24,540	0.13%
2020/08/28	18.1	29.42	0	0.00	29.40	18.1	24,478	0.07%
2020/08/27	25	29.44	1	29.40	29.40	24	24,516	0.10%
2020/08/26	23	29.52	1	29.55	29.55	22	24,287	0.09%
2020/08/25	14	29.56	0	0.00	29.50	14	24,164	0.06%
2020/08/24	18.1	29.57	0	0.00	29.60	18.1	24,129	0.08%
2020/08/21	14	29.54	6	29.48	29.60	8	24,031	0.03%
2020/08/20	41	29.54	9	29.49	29.40	32	23,806	0.13%
2020/08/19	31.3	29.94	3	30.00	29.90	28.3	23,199	0.12%
2020/08/18	26	29.93	3	29.90	29.95	23	22,898	0.10%
2020/08/17	29	29.96	3	30.00	30.00	26	22,763	0.11%
2020/08/14	48	30.06	6	30.01	30.05	42	22,434	0.19%
2020/08/13	159	30.31	3	30.27	30.40	156	22,193	0.70%	大買/鉅額交易
2020/08/12	50	32.43	30	32.38	32.35	20	21,244	0.09%
2020/08/11	13	32.45	41	32.49	32.45	-28	20,911	-0.13%
2020/08/10	34	32.48	35	32.45	32.50	-1	20,871	0.00%
2020/08/07	4	32.46	39	32.50	32.45	-35	20,842	-0.17%
2020/08/06	2.5	32.31	4	32.39	32.45	-1.5	20,618	-0.01%
2020/08/05	23	32.24	4.3	32.29	32.20	18.7	20,644	0.09%
2020/08/04	0	0.00	66	32.19	32.25	-66	20,709	-0.32%
2020/08/03	31	32.06	10.8	32.11	32.10	20.2	20,809	0.10%
2020/07/31	7.9	32.27	3	32.35	32.35	4.9	20,784	0.02%
2020/07/30	4	32.19	2	32.20	32.35	2	20,763	0.01%
2020/07/29	40	32.16	4	32.14	32.20	36	20,772	0.17%
2020/07/28	13.1	31.40	1	31.80	31.65	12.1	21,003	0.06%
2020/07/27	41.2	31.71	3	31.77	31.60	38.2	21,244	0.18%
2020/07/24	8	32.33	12	32.45	32.15	-4	21,410	-0.02%
2020/07/23	4.5	32.72	13.3	32.77	32.70	-8.8	21,395	-0.04%
2020/07/22	2.2	32.65	5	32.70	32.70	-2.8	21,462	-0.01%
2020/07/21	3	32.55	0	0.00	32.55	3	21,480	0.01%
2020/07/20	32	32.30	4	32.30	32.45	28	21,511	0.13%
2020/07/17	1	32.25	3	32.18	32.25	-2	21,447	-0.01%
2020/07/16	10	31.98	2	32.00	32.15	8	21,627	0.04%
2020/07/15	13.1	32.06	2	32.15	32.15	11.1	21,502	0.05%
2020/07/14	0	0.00	7.6	32.20	32.20	-7.6	21,428	-0.04%
2020/07/13	11	32.05	0	0.00	32.05	11	21,593	0.05%
2020/07/10	6	32.09	8	32.11	32.00	-2	21,779	-0.01%
2020/07/09	1	32.20	21	32.20	32.25	-20	21,974	-0.09%
2020/07/08	1	32.05	1	32.05	32.05	0	21,952	0.00%
2020/07/07	1	31.80	12	31.93	32.00	-11	22,004	-0.05%
2020/07/06	5	31.66	13.3	31.86	31.95	-8.3	21,866	-0.04%
2020/07/03	9.2	31.72	2	31.75	31.55	7.2	21,985	0.03%
2020/07/02	12	31.54	0	0.00	31.55	12	22,111	0.05%
2020/07/01	1	31.20	8	31.28	31.25	-7	22,415	-0.03%
2020/06/30	3	30.92	0	0.00	30.90	3	22,555	0.01%
2020/06/29	49	30.90	0	0.00	30.90	49	22,655	0.22%
2020/06/24	6	31.12	3	31.18	31.25	3	22,652	0.01%
2020/06/23	2	31.00	10	31.15	31.15	-8	22,886	-0.03%
2020/06/22	17	31.14	3	31.20	31.15	14	23,174	0.06%
2020/06/19	19	31.36	0	0.00	31.25	19	23,439	0.08%
2020/06/17	6	31.68	5	31.70	31.70	1	23,987	0.00%
2020/06/16	1	31.70	1	31.95	31.70	0	24,753	0.00%
2020/06/15	18	31.40	4	31.53	31.30	14	25,651	0.05%
2020/06/12	20	31.48	8	31.34	31.50	12	26,177	0.05%
2020/06/11	10	31.96	24.8	31.98	31.80	-14.8	26,946	-0.05%
2020/06/10	1.5	31.91	22	32.03	32.10	-20.5	27,483	-0.07%
2020/06/09	3	31.67	0	0.00	31.85	3	28,746	0.01%
2020/06/08	4	31.58	17	31.66	31.80	-13	29,444	-0.04%
2020/06/05	11.1	31.31	4	31.31	31.50	7.1	29,588	0.02%
2020/06/04	39	31.34	6	31.35	31.40	33	30,063	0.11%
2020/06/03	0.3	31.30	13	31.28	31.30	-12.7	30,625	-0.04%
2020/06/01	2	30.70	2	30.93	30.70	0	30,845	0.00%
2020/05/29	2	30.40	9.9	30.56	30.75	-7.9	30,797	-0.03%
2020/05/28	8	30.48	3	30.52	30.45	5	30,687	0.02%
2020/05/27	7	30.69	5	30.73	30.70	2	30,920	0.01%
2020/05/26	2.4	30.60	0	0.00	30.65	2.4	31,184	0.01%
2020/05/25	11	30.30	0	0.00	30.35	11	31,426	0.04%
2020/05/22	35	30.58	12	30.56	30.45	23	31,683	0.07%
2020/05/21	4	30.88	1	30.85	31.00	3	31,777	0.01%
2020/05/20	9.5	30.57	3	30.63	30.80	6.5	31,938	0.02%
2020/05/19	5	30.57	3	30.58	30.55	2	32,048	0.01%
2020/05/18	2	30.05	2	30.13	30.05	0	31,921	0.00%
2020/05/15	7	30.21	9	30.19	30.25	-2	31,903	-0.01%
2020/05/14	0	0.00	13	30.19	30.25	-13	31,745	-0.04%
2020/05/13	6	30.23	1	30.35	30.30	5	31,479	0.02%
2020/05/12	0	0.00	1	30.15	30.30	-1	31,423	0.00%
2020/05/11	6.2	30.37	77	30.35	30.40	-70.8	31,335	-0.23%
2020/05/08	0	0.00	2	29.98	30.00	-2	31,225	-0.01%
2020/05/07	2	29.65	0	0.00	29.55	2	31,212	0.01%
2020/05/06	1.3	29.47	0	0.00	29.55	1.3	31,182	0.00%
2020/05/05	3	29.77	2	29.88	29.85	1	31,078	0.00%
2020/05/04	36.2	29.26	22	29.36	29.35	14.2	31,018	0.05%
2020/04/30	36	30.31	11	30.37	30.10	25	30,758	0.08%
2020/04/29	11	29.82	16	29.85	29.95	-5	30,607	-0.02%
2020/04/28	18	29.34	12.1	29.33	29.45	6	30,449	0.02%
2020/04/27	7	28.59	12	28.75	28.70	-5	30,981	-0.02%
2020/04/24	34	28.21	12	28.21	28.20	22	30,949	0.07%
2020/04/23	14.2	28.29	0	0.00	28.30	14.2	30,794	0.05%
2020/04/22	7	28.27	0	0.00	28.30	7	30,595	0.02%
2020/04/21	43.6	28.44	11	28.56	28.35	32.6	30,554	0.11%
2020/04/20	15	28.89	3	29.02	28.90	12	30,348	0.04%
2020/04/17	9	29.28	11	29.31	29.05	-2	30,489	-0.01%
2020/04/16	49.1	28.81	3	28.80	28.80	46.1	30,384	0.15%
2020/04/15	15	29.03	29.7	29.18	29.20	-14.7	30,187	-0.05%
2020/04/14	37	28.70	5	28.72	28.85	32	30,091	0.11%
2020/04/13	9	28.74	10	28.70	28.60	-1	29,827	0.00%
2020/04/10	2	28.75	17	29.06	29.15	-15	29,679	-0.05%
2020/04/09	10	28.50	38	28.60	28.50	-28	29,497	-0.09%
2020/04/08	8	28.44	5	28.45	28.40	3	29,353	0.01%
2020/04/07	9	28.57	2	28.65	28.40	7	29,074	0.02%
2020/04/06	25.2	28.20	9	28.93	28.45	16.2	28,717	0.06%
2020/04/01	17	28.16	0	0.00	28.05	17	28,288	0.06%
2020/03/31	13	28.56	20	28.43	28.45	-7	27,982	-0.03%
2020/03/30	4.2	28.07	6	27.95	28.65	-1.8	27,641	-0.01%
2020/03/27	46.1	28.51	5	28.64	28.65	41.1	27,360	0.15%
2020/03/26	17.1	27.96	18	28.03	28.15	-0.9	27,065	0.00%
2020/03/25	23	28.09	17	28.14	27.95	6	26,954	0.02%
2020/03/24	16.3	27.57	11	27.95	27.35	5.3	26,639	0.02%
2020/03/23	15	26.86	18.4	26.89	27.00	-3.4	26,334	-0.01%
2020/03/20	35	27.34	11	27.58	27.95	24	25,939	0.09%
2020/03/19	61.1	27.01	42	27.34	26.40	19.1	25,123	0.08%
2020/03/18	9	27.91	28	28.06	28.00	-19	24,282	-0.08%
2020/03/17	39.5	28.10	69.3	28.10	28.00	-29.8	23,762	-0.13%
2020/03/16	38	29.16	5	29.33	29.00	33	22,808	0.14%
2020/03/13	30	28.93	3	28.75	30.00	27	22,027	0.12%
2020/03/12	28.1	30.27	13	30.29	30.20	15.1	20,576	0.07%
2020/03/11	29	31.30	0	0.00	31.20	29	19,697	0.15%
2020/03/10	45.2	31.30	49	31.44	31.35	-3.8	19,364	-0.02%
2020/03/09	27	31.69	59	31.80	31.75	-32	18,768	-0.17%
2020/03/06	3	32.38	28	32.52	32.45	-25	18,211	-0.14%
2020/03/05	25	32.53	3	32.78	32.90	22	17,915	0.12%
2020/03/04	1	32.15	10	32.25	32.35	-9	17,880	-0.05%
2020/03/03	1	32.30	2	32.25	32.25	-1	17,768	-0.01%
2020/03/02	6	31.92	16	32.01	31.95	-10	17,614	-0.06%
2020/02/27	6	32.20	2	32.33	32.35	4	17,772	0.02%
2020/02/26	38.3	32.33	14	32.38	32.35	24.3	17,513	0.14%
2020/02/25	7	32.51	1	32.70	32.70	6	17,201	0.03%
2020/02/24	17	32.75	0	0.00	32.70	17	17,097	0.10%
2020/02/21	17.5	33.26	2	33.30	33.20	15.5	16,873	0.09%
2020/02/20	2	33.58	0	0.00	33.60	2	16,748	0.01%
2020/02/19	1.1	33.13	11	33.39	33.45	-9.9	16,456	-0.06%
2020/02/18	5	32.72	15	32.87	32.90	-10	16,293	-0.06%
2020/02/17	0	0.00	12	32.45	32.50	-12	16,146	-0.07%
2020/02/14	3	32.13	0	0.00	32.30	3	16,131	0.02%
2020/02/13	1	32.20	11	32.15	32.20	-10	16,231	-0.06%
2020/02/12	3	32.07	11	32.20	32.10	-8	16,323	-0.05%
2020/02/11	5	31.99	51	32.10	32.15	-46	16,321	-0.28%
2020/02/10	1	31.55	0	0.00	32.05	1	16,367	0.01%
2020/02/07	7.2	32.03	1	32.15	32.00	6.2	16,755	0.04%
2020/02/06	1	32.35	4	32.21	32.35	-3	16,688	-0.02%
2020/02/05	15	31.88	13	31.97	32.00	2	16,648	0.01%
2020/02/04	9	31.65	9	31.92	31.80	0	16,630	0.00%
2020/02/03	29	31.44	4	31.43	31.60	25	16,721	0.15%
2020/01/31	6	31.63	0	0.00	31.55	6	16,535	0.04%
2020/01/30	44	31.55	57	31.64	31.20	-13	16,247	-0.08%
2020/01/20	21	32.26	8	32.27	32.35	13	15,492	0.08%
2020/01/17	1	31.95	34	32.00	32.10	-33	15,325	-0.22%
2020/01/16	1	31.95	22	31.88	31.95	-21	15,394	-0.14%
2020/01/15	1	31.85	0	0.00	31.80	1	15,375	0.01%
2020/01/14	6.4	31.98	28	31.86	32.00	-21.6	15,350	-0.14%
2020/01/13	24	31.48	33	31.70	31.70	-9	15,252	-0.06%
2020/01/10	2	30.98	2	31.00	30.95	0	15,099	0.00%
2020/01/09	2	30.80	2	30.90	30.90	0	15,035	0.00%
2020/01/08	1	30.60	6	30.63	30.70	-5	15,052	-0.03%
2020/01/07	10	30.63	1	30.60	30.60	9	14,864	0.06%
2020/01/06	52	30.60	0	0.00	30.60	52	14,981	0.35%
2020/01/03	2	30.65	3	30.78	30.80	-1	15,003	-0.01%
2020/01/02	3	30.60	0	0.00	30.60	3	15,216	0.02%
2019/12/30	1	30.70	0	0.00	30.70	1	15,345	0.01%
2019/12/27	0.2	30.90	0	0.00	30.90	0.2	15,333	0.00%
2019/12/26	0	0.00	1	30.80	30.80	-1	15,422	-0.01%
2019/12/24	1.2	30.72	3.5	30.80	30.80	-2.3	15,836	-0.01%
2019/12/23	0	0.00	5	30.65	30.85	-5	15,945	-0.03%
2019/12/20	0	0.00	3	30.65	30.55	-3	16,260	-0.02%
2019/12/19	12	30.49	0	0.00	30.55	12	16,133	0.07%
2019/12/18	0.2	30.65	0	0.00	30.65	0.2	16,133	0.00%
2019/12/17	9	30.34	1	30.50	30.65	8	16,336	0.05%
2019/12/16	2	30.43	2.5	30.45	30.35	-0.5	16,211	0.00%
2019/12/13	2	30.33	2	30.38	30.30	0	16,203	0.00%
2019/12/12	7.3	30.19	1	30.25	30.15	6.3	16,064	0.04%
2019/12/11	13	30.07	2	30.10	30.10	11	16,055	0.07%
2019/12/10	8	30.13	0	0.00	30.20	8	16,007	0.05%
2019/12/09	2	30.10	3	30.13	30.15	-1	16,160	-0.01%
2019/12/06	2.5	30.07	0	0.00	30.05	2.5	16,466	0.02%
2019/12/05	3	30.13	0	0.00	30.15	3	16,599	0.02%
2019/12/04	1	30.05	0	0.00	30.15	1	16,578	0.01%
2019/12/03	17	30.08	0	0.00	30.05	17	16,642	0.10%
2019/12/02	7	30.19	0	0.00	30.30	7	16,547	0.04%
2019/11/29	6	30.42	15	30.43	30.30	-9	16,468	-0.05%
2019/11/28	19	30.55	3	30.60	30.65	16	16,479	0.10%
2019/11/27	0.5	30.70	7	30.69	30.70	-6.5	16,664	-0.04%
2019/11/26	2	30.65	5	30.65	30.40	-3	16,621	-0.02%
2019/11/25	2	30.40	1	30.45	30.40	1	16,148	0.01%
2019/11/22	1	30.35	0	0.00	30.40	1	16,448	0.01%
2019/11/21	4	30.31	0	0.00	30.35	4	16,594	0.02%
2019/11/20	1.2	30.57	14.6	30.56	30.65	-13.4	16,477	-0.08%
2019/11/19	1.5	30.67	5	30.72	30.70	-3.5	16,477	-0.02%
2019/11/18	0	0.00	4	30.53	30.70	-4	16,572	-0.02%
2019/11/15	0	0.00	0.2	30.60	30.55	-0.2	16,729	0.00%
2019/11/14	1	30.35	3	30.40	30.40	-2	16,841	-0.01%
2019/11/13	14	30.55	12	30.58	30.50	2	17,151	0.01%
2019/11/12	4	30.51	4	30.51	30.60	0	17,373	0.00%
2019/11/11	6	30.28	7	30.40	30.40	-1	17,674	-0.01%
2019/11/08	7	30.46	3	30.45	30.50	4	18,089	0.02%
2019/11/07	7	30.59	5	30.50	30.50	2	18,872	0.01%
2019/11/06	27.1	30.71	27	30.71	30.65	0.1	19,094	0.00%
2019/11/05	20	30.15	2	30.10	30.20	18	18,911	0.10%
2019/11/04	22.5	29.85	3	29.87	29.95	19.5	19,042	0.10%
2019/11/01	2	29.63	2	29.83	29.65	0	19,112	0.00%
2019/10/31	5	29.90	15	29.92	29.90	-10	19,414	-0.05%
2019/10/30	17	29.71	21	29.71	29.85	-4	19,400	-0.02%
2019/10/29	4.2	29.56	5	29.65	29.70	-0.8	19,753	0.00%
2019/10/28	0	0.00	5	29.60	29.60	-5	19,838	-0.03%
2019/10/25	6.1	29.40	4	29.35	29.45	2.1	19,854	0.01%
2019/10/24	0	0.00	2	29.40	29.45	-2	19,868	-0.01%
2019/10/23	5	29.15	0	0.00	29.20	5	19,771	0.03%
2019/10/22	4	29.08	21	29.15	29.15	-17	19,743	-0.09%
2019/10/21	8	29.02	13	29.18	29.20	-5	19,615	-0.03%
2019/10/18	4	29.08	0	0.00	29.10	4	19,606	0.02%
2019/10/17	3	29.15	0	0.00	29.25	3	19,485	0.02%
2019/10/16	4	29.09	0	0.00	29.15	4	19,500	0.02%
2019/10/15	5.1	29.04	0.2	29.20	29.15	4.9	19,569	0.02%
2019/10/14	1	29.00	2	29.05	29.15	-1	19,601	-0.01%
2019/10/09	12.1	29.05	1	29.05	29.00	11.1	19,613	0.06%
2019/10/08	2	29.15	0	0.00	29.10	2	19,571	0.01%
2019/10/07	1	28.90	1	28.90	28.95	0	19,389	0.00%
2019/10/04	3	28.72	3	28.70	28.85	0	19,455	0.00%
2019/10/03	3	28.72	0	0.00	28.75	3	19,455	0.02%
2019/10/02	5	28.82	0	0.00	28.80	5	19,478	0.03%
2019/10/01	21	28.88	0	0.00	28.75	21	19,415	0.11%
2019/09/27	11	28.84	3	28.75	28.75	8	19,232	0.04%
2019/09/26	5	28.80	0	0.00	28.80	5	19,260	0.03%
2019/09/25	45	28.84	1	29.00	28.80	44	19,385	0.23%
2019/09/24	0.6	29.10	0	0.00	29.05	0.6	19,224	0.00%
2019/09/23	1	29.20	3	29.15	29.20	-2	19,350	-0.01%
2019/09/20	22	29.20	0	0.00	29.30	22	19,626	0.11%
2019/09/19	4	29.35	0	0.00	29.45	4	19,377	0.02%
2019/09/18	1	29.40	4	29.43	29.55	-3	19,510	-0.02%
2019/09/17	14	29.15	0	0.00	29.20	14	19,701	0.07%
2019/09/16	11	29.25	4	29.24	29.20	7	20,392	0.03%
2019/09/12	2	29.35	2	29.45	29.30	0	20,694	0.00%
2019/09/11	1	29.35	0	0.00	29.50	1	21,060	0.00%
2019/09/10	4	29.55	2	29.55	29.55	2	21,221	0.01%
2019/09/09	19	29.07	1	29.20	29.20	18	21,156	0.09%
2019/09/06	5	28.69	5	28.82	28.80	0	21,301	0.00%
2019/09/05	6	28.46	1	28.60	28.55	5	21,661	0.02%
2019/09/04	3	28.40	0	0.00	28.45	3	22,301	0.01%
2019/09/03	12	28.39	1	28.40	28.35	11	22,509	0.05%
2019/09/02	15	28.41	0	0.00	28.45	15	22,721	0.07%
2019/08/30	1.3	28.33	55	28.15	28.75	-53.7	22,936	-0.23%
2019/08/29	3	28.00	0	0.00	28.00	3	22,941	0.01%
2019/08/28	46	28.10	0	0.00	28.05	46	23,100	0.20%
2019/08/27	17	27.94	0	0.00	28.00	17	23,257	0.07%
2019/08/26	15	27.99	0	0.00	27.95	15	23,248	0.06%
2019/08/22	10	28.22	0.2	28.40	28.25	9.8	23,283	0.04%
2019/08/21	8	28.28	0	0.00	28.15	8	23,701	0.03%
2019/08/20	5	28.37	0	0.00	28.50	5	23,502	0.02%
2019/08/19	13	28.34	1	28.35	28.30	12	23,381	0.05%
2019/08/16	6	27.88	0	0.00	28.25	6	23,513	0.03%
2019/08/15	16	27.85	0	0.00	27.90	16	23,240	0.07%
2019/08/14	31	28.40	0	0.00	28.20	31	23,212	0.13%
2019/08/13	32	28.60	8	28.58	28.50	24	23,053	0.10%
2019/08/12	751	29.13	0	0.00	29.00	751	22,833	3.29%	大買/鉅額交易
2019/08/08	80	31.11	231	31.20	31.10	-151	22,233	-0.68%	大賣/鉅額交易
2019/08/07	17	31.11	0	0.00	31.05	17	22,093	0.08%
2019/08/06	39	31.15	2	31.18	31.25	37	22,132	0.17%
2019/08/05	1	31.30	0	0.00	31.25	1	22,003	0.00%
2019/08/02	40	31.16	1	31.35	31.35	39	22,128	0.18%
2019/08/01	33	31.73	0	0.00	31.65	33	22,028	0.15%
2019/07/31	11	31.85	0	0.00	32.10	11	21,946	0.05%
2019/07/30	4	32.10	0	0.00	32.10	4	21,658	0.02%
2019/07/26	5.5	32.20	0	0.00	32.30	5.5	21,903	0.03%
2019/07/25	506	32.40	3	32.45	32.25	503	22,377	2.25%	大買/鉅額交易
2019/07/24	0	0.00	1	32.20	32.20	-1	22,589	0.00%
2019/07/23	0.2	32.00	0	0.00	32.10	0.2	22,739	0.00%
2019/07/22	0.2	31.90	15.2	31.96	31.90	-15	22,798	-0.07%
2019/07/19	0.7	31.85	0	0.00	31.85	0.7	22,797	0.00%
2019/07/18	7	31.60	3	31.55	31.85	4	23,066	0.02%
2019/07/17	7.2	31.61	0	0.00	31.90	7.2	23,059	0.03%
2019/07/16	0.2	31.85	0	0.00	31.95	0.2	22,928	0.00%
2019/07/15	7	31.62	0	0.00	31.70	7	22,826	0.03%
2019/07/12	1	31.90	40.6	31.95	31.85	-39.6	22,620	-0.18%
2019/07/11	5.5	31.66	0	0.00	31.85	5.5	22,634	0.02%
2019/07/10	7	31.65	0	0.00	31.60	7	22,638	0.03%
2019/07/09	5	31.50	1	31.55	31.60	4	22,627	0.02%
2019/07/08	1	31.30	0	0.00	31.40	1	22,549	0.00%
2019/07/05	1	31.30	17	31.34	31.40	-16	22,446	-0.07%
2019/07/04	0	0.00	5	31.20	31.20	-5	22,666	-0.02%
2019/07/02	1	30.95	82	31.10	31.05	-81	22,795	-0.36%
2019/07/01	2	30.95	0	0.00	30.90	2	22,694	0.01%
2019/06/28	1	30.90	0	0.00	30.90	1	22,507	0.00%
2019/06/27	22	30.90	6	30.88	30.85	16	22,245	0.07%
2019/06/26	2	31.00	1	31.00	31.05	1	22,033	0.00%
2019/06/25	2	30.93	3	30.95	30.95	-1	21,987	0.00%
2019/06/24	12	30.93	1	31.00	30.85	11	21,819	0.05%
2019/06/21	19	31.06	0	0.00	30.80	19	21,499	0.09%
2019/06/20	6	31.25	3	31.40	31.50	3	20,930	0.01%
2019/06/19	0	0.00	8	31.14	31.25	-8	20,565	-0.04%
2019/06/18	2	30.58	0	0.00	30.80	2	20,233	0.01%
2019/06/14	1	30.65	5	30.61	30.65	-4	20,083	-0.02%
2019/06/13	11	30.53	0	0.00	30.60	11	20,010	0.05%
2019/06/12	3	30.57	12	30.48	30.70	-9	19,695	-0.05%
2019/06/11	0	0.00	0.2	31.30	31.30	-0.2	18,985	0.00%
2019/06/10	0	0.00	11	32.00	31.95	-11	18,680	-0.06%
2019/06/06	1	31.50	12	31.48	31.70	-11	18,549	-0.06%
2019/06/05	0	0.00	2.5	31.02	30.90	-2.5	18,270	-0.01%
2019/06/04	26	30.85	5	30.90	30.90	21	18,096	0.12%
2019/06/03	3	30.87	2	30.75	31.00	1	17,959	0.01%
2019/05/31	1	30.75	55	30.73	31.00	-54	17,916	-0.30%
2019/05/30	1	30.50	4	30.70	30.70	-3	17,862	-0.02%
2019/05/28	3	30.23	0	30.25	30.25	3	18,192	0.02%
2019/05/24	1	30.55	3	30.40	30.50	-2	18,165	-0.01%
2019/05/23	2	30.30	5	30.25	30.55	-3	18,274	-0.02%
2019/05/22	5	30.50	9	30.55	30.45	-4	18,092	-0.02%
2019/05/21	0	0.00	2	30.65	30.65	-2	18,227	-0.01%
2019/05/20	1.1	30.35	5	30.33	30.40	-3.9	17,962	-0.02%
2019/05/16	4	29.60	0	0.00	29.55	4	17,596	0.02%
2019/05/15	12	29.66	0	0.00	29.70	12	17,459	0.07%
2019/05/14	5	29.50	0	0.00	29.50	5	17,380	0.03%
2019/05/13	4	29.41	0	0.00	29.50	4	17,245	0.02%
2019/05/10	15	29.79	10.5	29.70	29.60	4.5	17,433	0.03%
2019/05/09	16	30.02	13	29.90	29.90	3	17,412	0.02%
2019/05/08	6	30.31	3	30.45	30.50	3	17,396	0.02%
2019/05/07	6.3	30.49	23	30.54	30.50	-16.7	17,436	-0.10%
2019/05/06	6.2	29.92	10	30.01	30.05	-3.8	17,395	-0.02%
2019/05/03	33.3	30.05	24.1	30.11	30.05	9.2	17,439	0.05%
2019/05/02	3.2	29.98	8.2	29.94	30.10	-5	17,252	-0.03%
2019/04/30	0.1	29.50	4	29.50	29.65	-3.9	16,808	-0.02%
2019/04/29	9	29.21	10	29.22	29.35	-1	16,658	-0.01%
2019/04/26	1	28.80	17.2	28.84	28.95	-16.2	16,516	-0.10%
2019/04/25	2.2	28.70	20	28.69	28.75	-17.8	16,398	-0.11%
2019/04/24	2	28.50	5	28.66	28.65	-3	16,312	-0.02%
2019/04/22	5	28.02	1	28.00	28.00	4	16,027	0.02%
2019/04/19	2.1	28.10	0	0.00	28.15	2.1	16,046	0.01%
2019/04/18	1	28.10	0	0.00	28.20	1	16,242	0.01%
2019/04/17	2	28.10	0	0.00	28.10	2	16,409	0.01%
2019/04/16	10	28.10	0	28.05	28.10	10	16,425	0.06%
2019/04/12	0	0.00	2	28.25	28.30	-2	16,410	-0.01%
2019/04/10	0.2	28.15	9	28.17	28.15	-8.8	16,534	-0.05%
2019/04/09	5.2	28.16	1	28.10	28.20	4.2	16,663	0.03%
2019/04/08	1	28.00	5	28.09	28.05	-4	16,645	-0.02%
2019/04/03	5	28.00	8	28.03	28.00	-3	16,611	-0.02%
2019/04/02	1	27.90	0.2	27.85	27.85	0.8	16,496	0.00%
2019/04/01	5.2	27.92	0	0.00	27.90	5.2	16,481	0.03%
2019/03/29	1	27.90	0	0.00	28.05	1	16,330	0.01%
2019/03/28	0	0.00	5	28.00	27.95	-5	16,222	-0.03%
2019/03/27	0	0.00	1	28.05	27.95	-1	16,107	-0.01%
2019/03/26	3	27.98	8	28.00	28.00	-5	16,111	-0.03%
2019/03/25	7	27.70	1	27.75	27.75	6	16,287	0.04%
2019/03/22	2.2	28.07	0	0.00	28.00	2.2	16,101	0.01%
2019/03/21	1	28.00	0	0.00	28.10	1	16,210	0.01%
2019/03/20	0	0.00	5	27.85	28.00	-5	16,231	-0.03%
2019/03/19	5.5	27.96	23	27.97	28.00	-17.5	16,172	-0.11%
2019/03/18	0	0.00	13	27.56	27.85	-13	16,023	-0.08%
2019/03/15	0	0.00	1	27.35	27.45	-1	15,856	-0.01%
2019/03/14	0	0.00	2	27.20	27.30	-2	15,768	-0.01%
2019/03/13	9.8	27.32	1	27.35	27.45	8.8	15,832	0.06%
2019/03/12	2	27.40	2.4	27.40	27.30	-0.4	15,798	0.00%
2019/03/11	15	27.25	3	27.25	27.25	12	15,839	0.08%
2019/03/08	1	27.05	0	0.00	27.00	1	15,902	0.01%
2019/03/07	17	27.04	10	27.10	27.10	7	16,728	0.04%
2019/03/06	21	27.05	0	0.00	27.10	21	17,037	0.12%
2019/03/05	5	26.98	1	27.00	26.95	4	17,039	0.02%
2019/03/04	7.2	27.02	0	0.00	27.00	7.2	16,936	0.04%
2019/02/27	0	0.00	5	27.14	27.25	-5	16,644	-0.03%
2019/02/25	1	26.95	3	27.05	27.10	-2	16,504	-0.01%
2019/02/22	0.1	26.95	0	0.00	26.95	0.1	16,466	0.00%
2019/02/21	1	27.00	0	0.00	27.00	1	16,444	0.01%
2019/02/20	3	26.88	9	26.88	26.95	-6	16,593	-0.04%
2019/02/19	1	26.80	3	26.70	26.80	-2	16,571	-0.01%
2019/02/18	1	26.65	5	26.71	26.70	-4	16,645	-0.02%
2019/02/15	1	26.60	0	0.00	26.40	1	16,674	0.01%
2019/02/14	9	26.53	4	26.55	26.50	5	16,770	0.03%
2019/02/13	3	26.55	8	26.58	26.55	-5	16,785	-0.03%
2019/02/12	33	26.47	0	26.70	26.55	33	16,730	0.20%
2019/02/11	15	26.55	0	0.00	26.40	15	16,685	0.09%
2019/01/30	0	0.00	50	26.70	26.60	-50	16,491	-0.30%
2019/01/28	2	26.38	0.2	26.50	26.50	1.8	16,040	0.01%
2019/01/25	4	26.41	5	26.50	26.50	-1	15,952	-0.01%
2019/01/24	2	26.45	1	26.40	26.60	1	15,898	0.01%
2019/01/23	4	26.41	10.3	26.60	26.60	-6.3	16,049	-0.04%
2019/01/22	0	0.00	2	26.35	26.45	-2	16,113	-0.01%
2019/01/21	2	26.20	0.3	26.25	26.25	1.7	16,210	0.01%
2019/01/17	3	26.00	0	0.00	26.10	3	16,897	0.02%
2019/01/15	5	26.15	1	26.10	26.20	4	17,575	0.02%
2019/01/14	3	25.80	0	0.00	26.05	3	17,578	0.02%
2019/01/11	0	0.00	31	26.05	26.00	-31	17,840	-0.17%
2019/01/10	2.5	25.94	0	0.00	26.10	2.5	17,949	0.01%
2019/01/09	9	25.77	35	25.79	25.85	-26	17,956	-0.14%
2019/01/08	4	25.50	0	0.00	25.50	4	17,927	0.02%
2019/01/07	1.2	25.61	16	25.53	25.60	-14.8	18,343	-0.08%
2019/01/04	1.2	25.28	0	0.00	25.25	1.2	18,903	0.01%
2019/01/03	1	25.30	1	25.45	25.45	0	19,761	0.00%
2019/01/02	2	25.33	10	25.70	25.45	-8	20,340	-0.04%
2018/12/28	30	25.25	2	25.95	25.95	28	20,647	0.14%
2018/12/27	4	25.34	0	0.00	25.30	4	20,720	0.02%
2018/12/26	35	25.25	0	0.00	25.25	35	21,011	0.17%
2018/12/25	4	25.31	0	0.00	25.35	4	21,122	0.02%
2018/12/24	6	25.46	0	0.00	25.50	6	21,339	0.03%
2018/12/22	0	0.00	11	25.60	25.60	-11	21,604	-0.05%
2018/12/21	0	0.00	1	25.60	25.65	-1	22,143	0.00%
2018/12/20	0	0.00	3	25.70	25.70	-3	22,310	-0.01%
2018/12/19	18	25.55	0	0.00	25.70	18	22,511	0.08%
2018/12/18	19	25.51	1	25.60	25.60	18	22,698	0.08%
2018/12/17	1	25.70	1	25.80	25.80	0	22,947	0.00%
2018/12/14	6	25.53	0	0.00	25.65	6	23,284	0.03%
2018/12/13	13.1	25.65	0	0.00	25.70	13.1	23,436	0.06%
2018/12/12	9	25.71	0	0.00	25.70	9	23,792	0.04%
2018/12/11	4	25.60	0	0.00	25.75	4	24,002	0.02%
2018/12/10	2	25.63	0	0.00	25.65	2	24,024	0.01%
2018/12/06	8	25.78	0	0.00	25.80	8	24,082	0.03%
2018/12/03	13	25.89	1	25.85	25.85	12	24,131	0.05%
2018/11/30	14	25.66	1	25.90	25.60	13	24,032	0.05%
2018/11/29	6	25.79	0	0.00	25.75	6	23,252	0.03%
2018/11/28	10	25.95	0.7	26.20	26.15	9.3	22,946	0.04%
2018/11/27	2.1	26.00	3	25.95	25.95	-0.9	22,729	0.00%
2018/11/26	5.2	26.14	5	26.24	26.15	0.2	22,667	0.00%
2018/11/23	1	26.20	2	26.25	26.25	-1	22,549	0.00%
2018/11/22	12	26.20	0	0.00	26.20	12	22,506	0.05%
2018/11/21	1.1	26.21	0	0.00	26.30	1.1	22,388	0.00%
2018/11/20	3	26.30	1	26.30	26.30	2	22,244	0.01%
2018/11/19	2	26.45	25.2	26.40	26.50	-23.2	22,089	-0.10%
2018/11/16	1	26.40	21	26.50	26.50	-20	22,013	-0.09%
2018/11/15	2	26.38	1	26.50	26.40	1	21,940	0.00%
2018/11/14	7	26.36	0	0.00	26.50	7	21,871	0.03%
2018/11/13	0	0.00	5	26.50	26.50	-5	21,913	-0.02%
2018/11/12	0	0.00	5	26.35	26.50	-5	21,719	-0.02%
2018/11/09	1	26.25	0	0.00	26.45	1	21,859	0.00%
2018/11/08	0	0.00	6	26.60	26.70	-6	22,021	-0.03%
2018/11/06	21	26.15	2	26.25	26.25	19	21,965	0.09%
2018/11/05	1	26.00	0	0.00	26.30	1	22,138	0.00%
2018/11/02	0	0.00	11	26.14	26.25	-11	22,698	-0.05%
2018/11/01	16	25.83	0	0.00	25.85	16	23,139	0.07%
2018/10/31	3	25.77	3	25.93	26.15	0	23,353	0.00%
2018/10/30	8	25.36	0	0.00	25.45	8	23,252	0.03%
2018/10/29	28	25.12	0	0.00	25.30	28	23,454	0.12%
2018/10/26	22	25.50	34	25.35	25.35	-12	23,616	-0.05%
2018/10/25	18	25.55	2	25.55	25.55	16	23,399	0.07%
2018/10/24	8	25.72	5	26.00	26.00	3	23,376	0.01%
2018/10/23	1	26.05	2	26.15	26.20	-1	23,147	0.00%
2018/10/22	4	26.13	0	0.00	26.15	4	23,096	0.02%
2018/10/19	7	26.29	2	26.10	26.25	5	23,034	0.02%
2018/10/18	4	26.35	1	26.65	26.35	3	22,901	0.01%
2018/10/17	6	26.65	0	0.00	26.65	6	22,826	0.03%
2018/10/16	14	26.53	5	26.45	26.60	9	22,691	0.04%
2018/10/15	15	26.55	0	0.00	26.55	15	22,510	0.07%
2018/10/12	39	26.75	8	26.99	27.00	31	22,004	0.14%
2018/10/11	11	26.51	6	26.48	26.50	5	21,453	0.02%
2018/10/09	0	0.00	7	27.55	27.55	-7	20,649	-0.03%
2018/10/05	2	26.75	11	27.25	26.80	-9	19,678	-0.05%
2018/10/01	3	27.50	5	27.70	27.50	-2	18,653	-0.01%
2018/09/28	0.1	27.35	4	27.44	27.50	-3.9	18,618	-0.02%
2018/09/27	0.9	27.25	0	0.00	27.30	0.9	18,201	0.00%
2018/09/26	2	27.20	0	27.20	27.30	2	17,944	0.01%
2018/09/25	0	0.00	1	27.20	27.30	-1	17,847	-0.01%
2018/09/21	3	27.10	1	27.15	27.15	2	17,691	0.01%
2018/09/20	0	0.00	21.1	27.00	27.00	-21.1	17,642	-0.12%
2018/09/19	3	26.87	0	0.00	27.00	3	17,714	0.02%
2018/09/18	0	0.00	2	26.70	26.80	-2	17,619	-0.01%
2018/09/14	9	26.04	0	0.00	25.95	9	17,104	0.05%
2018/09/13	1	25.90	21	26.03	26.10	-20	17,261	-0.12%
2018/09/10	0	0.00	2	25.80	25.80	-2	17,745	-0.01%
2018/09/06	1	25.50	0	0.00	25.90	1	18,201	0.01%
2018/09/05	19	25.82	0	0.00	25.70	19	18,304	0.10%
2018/09/04	3	25.93	23	26.02	26.05	-20	18,536	-0.11%
2018/08/31	12	25.78	0	0.00	25.80	12	18,988	0.06%
2018/08/29	5	25.86	0	0.00	25.85	5	19,301	0.03%
2018/08/27	18	25.83	0	0.00	25.80	18	19,541	0.09%
2018/08/24	1	25.90	0	0.00	26.00	1	19,728	0.01%
2018/08/23	5	25.92	0	0.00	26.10	5	20,727	0.02%
2018/08/21	0	0.00	5	25.60	25.85	-5	21,207	-0.02%
2018/08/20	3	25.53	0	0.00	25.50	3	21,235	0.01%
2018/08/17	2	25.55	0	0.00	25.55	2	21,188	0.01%
2018/08/16	3	25.37	0	0.00	25.35	3	21,212	0.01%
2018/08/15	31	25.81	80	25.65	25.60	-49	20,984	-0.23%
2018/08/14	4	26.03	0	0.00	26.00	4	20,802	0.02%
2018/08/13	3	26.13	8	26.19	26.15	-5	20,934	-0.02%
2018/08/10	105	26.15	7	26.20	26.35	98	20,884	0.47%	大買/
2018/08/09	561	26.09	0	0.00	26.05	561	20,807	2.70%	大買/鉅額交易
2018/08/08	0	0.00	563	27.32	27.35	-563	20,242	-2.78%	大賣/鉅額交易
2018/08/07	12	27.31	0	0.00	27.30	12	19,791	0.06%
2018/08/06	8	27.38	5	27.45	27.30	3	19,509	0.02%
2018/08/02	0	0.00	101	27.50	27.35	-101	19,020	-0.53%	大賣/鉅額交易
2018/07/27	0	0.00	1	27.35	27.25	-1	18,238	-0.01%
2018/07/26	0	0.00	1	27.30	27.35	-1	18,172	-0.01%
2018/07/24	0	0.00	2	27.10	27.10	-2	18,258	-0.01%
2018/07/23	0	0.00	2.1	27.04	26.95	-2.1	18,223	-0.01%
2018/07/16	6	27.03	0	0.00	26.80	6	18,590	0.03%
2018/07/12	3	26.50	0	0.00	26.85	3	18,855	0.02%
2018/07/11	3	26.40	0	0.00	26.55	3	18,861	0.02%
2018/07/06	0.2	26.40	0	0.00	26.45	0.2	18,784	0.00%
2018/07/03	1	26.35	0	0.00	26.40	1	18,823	0.01%
2018/06/28	1	26.40	4	26.40	26.30	-3	18,358	-0.02%
2018/06/21	3	26.65	0	0.00	26.60	3	17,745	0.02%
2018/06/19	3	26.43	0	0.00	26.35	3	17,676	0.02%
2018/06/15	5	26.49	0	0.00	26.75	5	17,378	0.03%
2018/06/14	2	26.63	0	0.00	26.60	2	17,050	0.01%
2018/06/13	3	26.77	0	0.00	26.75	3	16,862	0.02%
2018/06/11	6	26.84	0	0.00	26.95	6	16,674	0.04%
2018/06/08	5	27.00	0	0.00	27.10	5	16,438	0.03%
2018/06/06	2	27.40	11	27.49	27.40	-9	16,447	-0.05%
2018/06/05	0	0.00	6	27.19	27.35	-6	16,212	-0.04%
2018/06/01	0	0.00	4	26.65	26.70	-4	16,023	-0.02%
2018/05/31	3	26.23	0	0.00	26.25	3	15,814	0.02%
2018/05/30	15	26.30	0	0.00	26.35	15	14,888	0.10%
2018/05/29	3	26.98	0	0.00	26.90	3	14,413	0.02%
2018/05/28	3	27.10	0.1	27.00	27.15	2.9	14,386	0.02%
2018/05/25	5	26.85	0	0.00	26.85	5	14,436	0.03%
2018/05/21	10	26.97	2	26.90	27.00	8	14,468	0.06%
2018/05/18	2	26.65	0	0.00	26.70	2	14,358	0.01%
2018/05/17	0	0.00	20	26.60	26.45	-20	14,343	-0.14%
2018/05/16	0	0.00	2	26.43	26.45	-2	14,222	-0.01%
2018/05/14	0	0.00	3	26.58	26.50	-3	14,728	-0.02%
2018/05/10	6	26.10	0	0.00	26.10	6	14,667	0.04%
2018/05/09	0	0.00	3	26.20	26.15	-3	14,556	-0.02%
2018/05/08	5	26.10	0	0.00	26.20	5	14,534	0.03%
2018/05/07	0	0.00	4	26.05	26.00	-4	14,407	-0.03%
2018/05/04	4	25.83	48	25.90	25.80	-44	14,377	-0.31%
2018/05/03	0	0.00	3	26.10	26.10	-3	14,275	-0.02%
2018/04/30	0	0.00	22	26.15	26.25	-22	14,330	-0.15%
2018/04/27	0	0.00	6	25.92	26.00	-6	14,363	-0.04%
2018/04/26	6	25.88	0	0.00	25.95	6	14,441	0.04%
2018/04/25	0	0.00	3	26.00	26.00	-3	14,759	-0.02%
2018/04/24	0	0.00	1	25.95	25.90	-1	15,016	-0.01%
2018/04/23	2	25.75	0	0.00	25.80	2	14,880	0.01%
2018/04/20	0.1	25.60	4	25.70	25.70	-3.9	15,072	-0.03%
2018/04/19	0	0.00	4	25.60	25.75	-4	15,333	-0.03%
2018/04/18	2	25.20	0	0.00	25.20	2	15,220	0.01%
2018/04/17	2	25.35	0	0.00	25.35	2	15,217	0.01%
2018/04/16	0	0.00	8	25.55	25.65	-8	15,449	-0.05%
2018/04/11	1	25.50	15	25.55	25.50	-14	15,782	-0.09%
2018/04/10	1	25.50	5	25.54	25.65	-4	15,774	-0.03%
2018/04/02	0	0.00	1	25.35	25.35	-1	15,708	-0.01%
2018/03/31	0	0.00	1	25.25	25.20	-1	15,728	-0.01%
2018/03/29	2	25.08	0	0.00	25.05	2	15,608	0.01%
2018/03/27	1	25.30	0	0.00	25.40	1	15,155	0.01%
2018/03/26	1	25.10	0	0.00	25.15	1	15,074	0.01%
2018/03/23	0.2	25.20	0	0.00	25.20	0.2	15,063	0.00%
2018/03/21	1	25.35	0	0.00	25.35	1	14,895	0.01%
2018/03/20	8	25.31	0	0.00	25.35	8	15,086	0.05%
2018/03/14	2	25.43	0	0.00	25.30	2	14,896	0.01%
2018/03/13	0	0.00	2	25.45	25.65	-2	14,951	-0.01%
2018/03/12	0	0.00	0	25.35	25.45	0	14,878	0.00%
2018/03/05	1	24.70	0	0.00	24.75	1	15,176	0.01%
2018/03/02	2	24.83	0	0.00	24.95	2	15,230	0.01%
2018/03/01	1	25.10	0	0.00	25.10	1	15,275	0.01%
2018/02/26	0	0.00	9	25.07	25.00	-9	15,119	-0.06%
2018/02/23	1	24.90	13	24.90	25.00	-12	15,098	-0.08%
2018/02/12	10	24.05	0	0.00	24.15	10	15,114	0.07%
2018/02/09	0	0.00	8	23.91	23.95	-8	14,961	-0.05%
2018/02/08	1	24.10	10	24.15	24.10	-9	14,808	-0.06%
2018/02/07	7	24.24	0	0.00	24.10	7	14,746	0.05%
2018/02/06	24	24.16	10	24.35	24.00	14	14,471	0.10%
2018/02/05	1	25.00	0	0.00	25.00	1	13,932	0.01%
2018/01/26	0	0.00	1.1	25.50	25.60	-1.1	13,693	-0.01%
2018/01/25	0	0.00	3	25.45	25.60	-3	13,758	-0.02%
2018/01/24	0	0.00	1	25.25	25.30	-1	13,653	-0.01%
2018/01/22	0	0.00	5	25.40	25.50	-5	13,529	-0.04%
2018/01/19	1	25.30	2	25.30	25.55	-1	13,456	-0.01%
2018/01/18	0	0.00	106	25.65	25.80	-106	13,177	-0.80%	大賣/鉅額交易
2018/01/17	21	25.77	6	25.85	25.85	15	12,768	0.12%
2018/01/16	4.2	25.93	3	25.93	25.85	1.2	12,568	0.01%
2018/01/15	2	26.00	15	25.75	25.95	-13	12,169	-0.11%
2018/01/12	20	25.35	1	25.45	25.35	19	11,888	0.16%
2018/01/11	40	25.20	0	0.00	25.40	40	11,784	0.34%
2018/01/10	0	0.00	2	25.15	25.35	-2	11,800	-0.02%
2018/01/09	20	25.10	12	25.09	25.00	8	11,545	0.07%
2018/01/08	0	0.00	6	25.00	25.15	-6	11,383	-0.05%
2018/01/05	0	0.00	31	24.71	24.90	-31	11,178	-0.28%
2018/01/04	2	24.55	12	24.50	24.60	-10	11,052	-0.09%
2018/01/03	0	0.00	20	24.44	24.50	-20	11,122	-0.18%
2018/01/02	0	0.00	3	24.18	24.20	-3	10,905	-0.03%