兆豐金 (2886)-元大-文心興安券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.45
漲跌
▼0.50
漲幅
-1.25%
成交量
15,487張
產業
上市金融類股
3018人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

兆豐金 (2886)籌碼相關－元大-文心興安券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-文心興安券商分點個股進出
元大-文心興安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	6	39.24	0	0.00	39.45	6	15,145	0.04%
2024/11/20	1	39.65	6.1	39.80	39.95	-5.1	15,061	-0.03%
2024/11/19	2	39.50	9.3	39.93	39.95	-7.3	15,147	-0.05%
2024/11/18	1	39.50	25.4	39.41	39.70	-24.4	15,085	-0.16%
2024/11/15	0.3	39.25	1	39.20	39.25	-0.7	14,972	0.00%
2024/11/14	0.2	38.95	0	0.00	39.00	0.2	15,087	0.00%
2024/11/13	2	38.85	5	39.35	39.30	-3	15,234	-0.02%
2024/11/12	0.9	39.15	0	0.00	39.15	0.9	15,390	0.01%
2024/11/11	7	39.12	0	0.00	39.20	7	15,591	0.04%
2024/11/08	0	0.00	3	39.20	39.10	-3	15,844	-0.02%
2024/11/07	0.2	39.15	0	0.00	39.10	0.2	16,580	0.00%
2024/11/05	0	0.00	1	39.35	39.40	-1	18,147	-0.01%
2024/11/01	7	38.71	0	0.00	38.65	7	18,927	0.04%
2024/10/30	0.2	39.20	0	39.25	39.30	0.2	18,872	0.00%
2024/10/29	0	0.00	4	39.08	39.10	-4	18,971	-0.02%
2024/10/28	0	0.00	0.6	39.10	39.25	-0.6	19,159	0.00%
2024/10/25	0.2	39.05	0.3	39.05	38.90	-0.1	19,388	0.00%
2024/10/24	0	0.00	2	38.85	38.85	-2	19,752	-0.01%
2024/10/23	1.3	38.97	0	0.00	38.90	1.3	19,861	0.01%
2024/10/22	2	39.25	1	39.35	39.40	1	19,950	0.01%
2024/10/21	2	39.30	2.2	39.36	39.30	-0.2	20,158	0.00%
2024/10/18	2	39.75	4.2	39.63	39.80	-2.2	20,383	-0.01%
2024/10/17	2	39.45	1	39.25	39.45	1	20,642	0.00%
2024/10/16	0.1	39.20	0	0.00	39.10	0.1	20,833	0.00%
2024/10/15	0	39.30	6	39.26	39.30	-6	20,842	-0.03%
2024/10/14	0.7	39.09	0	0.00	38.90	0.7	20,720	0.00%
2024/10/11	1.1	39.14	2.3	39.01	38.80	-1.2	20,987	-0.01%
2024/10/09	2.2	39.04	2	38.95	38.65	0.2	21,162	0.00%
2024/10/08	5.1	38.76	0	0.00	38.85	5.1	21,293	0.02%
2024/10/07	11	38.94	0	0.00	39.30	11	21,256	0.05%
2024/10/04	4.1	39.00	0	0.00	38.95	4.1	21,298	0.02%
2024/10/01	2	39.50	3	39.33	39.45	-1	21,343	0.00%
2024/09/30	0	0.00	2	39.55	39.30	-2	21,753	-0.01%
2024/09/27	1.1	39.49	4.4	39.46	39.45	-3.3	23,145	-0.01%
2024/09/26	15.1	39.90	1.2	39.90	40.00	13.9	23,169	0.06%
2024/09/25	0	39.80	10.1	39.70	39.85	-10.1	23,164	-0.04%
2024/09/24	0	0.00	1.2	39.60	39.80	-1.2	23,085	-0.01%
2024/09/23	0	0.00	2.2	39.60	39.70	-2.2	23,351	-0.01%
2024/09/20	0.1	39.40	4	39.51	39.35	-3.9	23,511	-0.02%
2024/09/19	30	39.45	4.5	39.41	39.25	25.5	23,589	0.11%
2024/09/18	1	39.35	0	0.00	39.40	1	23,874	0.00%
2024/09/16	0	0.00	0.2	39.24	39.35	-0.2	24,192	0.00%
2024/09/13	1	39.04	9.6	39.05	39.15	-8.6	24,321	-0.04%
2024/09/12	0.1	38.85	0.2	39.05	39.00	-0.1	24,516	0.00%
2024/09/11	0.1	39.05	1.1	39.10	38.95	-1	24,547	0.00%
2024/09/10	0	0.00	1.9	39.14	39.35	-1.9	24,452	-0.01%
2024/09/09	0	38.70	0	0.00	39.10	0	24,216	0.00%
2024/09/06	2	38.48	0	38.75	38.90	2	24,125	0.01%
2024/09/05	0.1	38.60	21	38.26	38.55	-20.9	24,208	-0.09%
2024/09/04	36.7	37.80	0.7	38.15	38.00	36.1	24,360	0.15%
2024/09/03	0	0.00	1.1	38.96	38.95	-1.1	24,105	0.00%
2024/08/30	2.1	38.81	0	0.00	38.95	2.1	24,447	0.01%
2024/08/29	7.1	39.02	1.6	39.05	38.90	5.5	24,289	0.02%
2024/08/28	6.3	39.39	0	0.00	39.30	6.3	24,437	0.03%
2024/08/27	3	39.25	2.5	39.54	39.75	0.5	25,263	0.00%
2024/08/26	7.1	39.40	1	39.65	39.60	6.1	25,635	0.02%
2024/08/23	1	39.00	8	39.00	39.05	-7	25,951	-0.03%
2024/08/22	0.2	38.94	1	38.80	39.00	-0.8	26,074	0.00%
2024/08/21	14.2	38.60	3	38.70	38.90	11.2	26,341	0.04%
2024/08/20	4.6	38.82	1.2	38.98	39.00	3.4	26,135	0.01%
2024/08/19	5	38.71	0.1	38.70	38.65	5	26,069	0.02%
2024/08/16	1.1	38.77	0.3	39.05	39.00	0.8	25,969	0.00%
2024/08/15	13.2	38.48	0	0.00	38.35	13.2	25,694	0.05%
2024/08/14	0.1	39.10	0.3	39.20	38.90	-0.2	25,482	0.00%
2024/08/13	9.1	38.65	0.1	39.00	38.70	9	25,234	0.04%
2024/08/12	3.2	39.36	10	39.48	39.40	-6.8	24,999	-0.03%
2024/08/09	9.8	38.68	35.1	38.76	38.85	-25.3	24,791	-0.10%
2024/08/08	105.6	37.91	31	38.05	38.10	74.6	24,070	0.31%	大買/
2024/08/07	25.1	41.39	14.1	41.45	41.55	11	23,053	0.05%
2024/08/06	3.5	41.18	30.1	41.87	41.80	-26.6	22,570	-0.12%
2024/08/05	12.6	40.82	11.1	41.56	40.90	1.5	22,233	0.01%
2024/08/02	12.6	42.41	2.1	42.70	42.60	10.5	21,976	0.05%
2024/08/01	0.3	43.16	5.1	43.20	43.30	-4.7	22,020	-0.02%
2024/07/31	0.1	43.00	1.1	43.10	43.20	-0.9	22,205	0.00%
2024/07/30	1.2	42.63	7	42.80	42.75	-5.8	22,026	-0.03%
2024/07/29	5.8	43.17	3.4	43.25	43.30	2.4	21,975	0.01%
2024/07/26	5	42.50	1	42.70	42.70	4	21,776	0.02%
2024/07/23	8	42.73	0.3	42.70	42.75	7.7	21,887	0.04%
2024/07/22	7.1	41.78	9.1	42.16	42.45	-2	21,819	-0.01%
2024/07/19	15	41.83	20	42.20	42.25	-5	21,813	-0.02%
2024/07/18	10	42.50	3.2	42.50	42.75	6.8	22,189	0.03%
2024/07/17	0.6	42.20	19.3	42.15	41.90	-18.7	22,019	-0.08%
2024/07/16	1.2	41.83	16	41.98	41.85	-14.8	22,110	-0.07%
2024/07/15	39.2	41.80	7	41.89	41.95	32.1	22,574	0.14%
2024/07/12	10.2	42.00	15	42.20	42.05	-4.9	22,829	-0.02%
2024/07/11	7.1	41.94	0	0.00	41.75	7.1	22,779	0.03%
2024/07/10	16	41.71	0	0.00	41.65	16	22,886	0.07%
2024/07/09	23.3	41.74	0	0.00	41.65	23.3	22,884	0.10%
2024/07/08	5	42.10	2	42.05	42.10	3	22,794	0.01%
2024/07/05	15.1	42.18	12	42.20	42.10	3.1	22,732	0.01%
2024/07/04	20.8	42.26	18.1	42.36	41.95	2.7	22,580	0.01%
2024/07/03	20	42.28	77.6	42.43	42.75	-57.6	22,215	-0.26%
2024/06/28	0	0.00	1	40.65	40.40	-1	20,633	0.00%
2024/06/27	0.5	40.10	3.5	40.09	40.25	-3	20,600	-0.01%
2024/06/26	0	0.00	2	40.65	40.25	-2	20,273	-0.01%
2024/06/25	1	40.65	3.1	40.49	40.65	-2.1	19,986	-0.01%
2024/06/24	2.1	40.08	4.5	40.26	40.35	-2.4	19,613	-0.01%
2024/06/21	3	40.03	0	0.00	40.00	3	19,395	0.02%
2024/06/20	2.4	39.80	0	0.00	40.00	2.4	19,042	0.01%
2024/06/19	3.2	40.05	0.6	40.09	39.95	2.7	19,032	0.01%
2024/06/18	1	40.00	10.6	40.00	40.10	-9.6	19,082	-0.05%
2024/06/17	0.1	39.85	1.1	39.80	39.80	-1	19,251	0.00%
2024/06/14	3.3	39.52	0	0.00	39.55	3.3	19,391	0.02%
2024/06/13	3.1	39.45	0	0.00	39.45	3.1	19,544	0.02%
2024/06/12	51.1	39.20	0.2	39.35	39.25	50.9	19,773	0.26%
2024/06/11	1.4	39.35	9.1	39.35	39.20	-7.7	19,866	-0.04%
2024/06/07	0.3	39.33	0	0.00	39.35	0.3	19,909	0.00%
2024/06/06	9.3	39.16	3	39.15	39.30	6.3	19,861	0.03%
2024/06/05	0	39.20	0	0.00	39.15	0	19,817	0.00%
2024/06/04	1	38.90	0	0.00	39.15	1	19,962	0.01%
2024/06/03	6.6	39.02	1	39.15	39.30	5.6	19,892	0.03%
2024/05/31	10.1	39.00	0	0.00	39.05	10.1	19,805	0.05%
2024/05/30	10.3	38.91	0	0.00	38.90	10.3	18,996	0.05%
2024/05/29	20.5	39.30	3.2	39.24	39.00	17.3	18,643	0.09%
2024/05/28	3.9	39.81	0	40.00	39.80	3.9	18,178	0.02%
2024/05/27	3	39.92	11	39.90	39.80	-8	18,285	-0.04%
2024/05/24	1.4	40.12	0.1	40.10	40.00	1.3	18,034	0.01%
2024/05/23	1.2	40.07	3	40.25	40.10	-1.8	18,019	-0.01%
2024/05/22	1	40.50	0.8	40.55	40.55	0.2	17,925	0.00%
2024/05/21	1	40.50	0	0.00	40.60	1	17,914	0.01%
2024/05/20	0	40.75	8.2	40.80	40.80	-8.2	17,919	-0.05%
2024/05/17	0	0.00	2.2	40.92	40.85	-2.2	17,850	-0.01%
2024/05/16	0.4	40.90	0.2	41.00	40.80	0.3	17,819	0.00%
2024/05/15	0	0.00	13	41.08	40.85	-13	17,673	-0.07%
2024/05/14	2	40.50	0	0.00	40.50	2	17,719	0.01%
2024/05/13	1	40.95	1	41.00	41.05	0	17,788	0.00%
2024/05/10	2.1	40.65	0	0.00	40.95	2.1	17,739	0.01%
2024/05/09	5.7	40.81	2	40.70	40.65	3.7	17,745	0.02%
2024/05/08	0.1	41.05	0.6	40.99	41.10	-0.5	17,851	0.00%
2024/05/07	1.5	40.85	0	0.00	40.95	1.5	17,770	0.01%
2024/05/06	10	40.63	13.3	40.76	41.15	-3.3	17,490	-0.02%
2024/05/03	0	0.00	1	40.20	40.05	-1	17,157	-0.01%
2024/05/02	0	0.00	44	40.01	39.95	-44	17,077	-0.26%
2024/04/30	0.7	40.08	0	0.00	40.00	0.7	16,897	0.00%
2024/04/29	42.7	40.10	0.6	40.00	40.10	42.1	16,832	0.25%
2024/04/26	6.5	39.21	0	0.00	39.10	6.5	16,610	0.04%
2024/04/25	1.2	39.03	0	0.00	39.00	1.2	16,611	0.01%
2024/04/24	12.5	39.58	0	0.00	39.35	12.5	16,453	0.08%
2024/04/23	1.9	39.98	2	40.00	40.00	-0.1	16,372	0.00%
2024/04/22	0	0.00	4.2	39.54	39.50	-4.2	16,309	-0.03%
2024/04/19	6.6	38.56	7	38.63	38.70	-0.4	16,021	0.00%
2024/04/18	0.1	39.00	1	39.10	39.20	-0.9	15,430	-0.01%
2024/04/17	4.5	39.10	0	0.00	39.00	4.5	15,116	0.03%
2024/04/16	4.1	39.43	0.4	39.64	39.10	3.7	14,986	0.02%
2024/04/15	1.2	39.83	0	0.00	39.80	1.2	14,717	0.01%
2024/04/12	1.2	40.01	0	0.00	39.95	1.2	14,705	0.01%
2024/04/11	0.3	40.10	1	40.06	40.15	-0.7	14,626	0.00%
2024/04/10	2.1	40.35	0.4	40.45	40.50	1.6	14,593	0.01%
2024/04/08	4.3	39.88	0.1	40.00	40.00	4.2	14,704	0.03%
2024/04/03	2.3	39.95	1.7	39.89	39.75	0.6	14,680	0.00%
2024/04/02	9	40.40	0	0.00	40.30	9	14,540	0.06%
2024/04/01	0.1	40.40	0.6	40.68	40.65	-0.5	14,572	0.00%
2024/03/29	1	40.30	0	0.00	40.55	1	14,511	0.01%
2024/03/28	9.1	40.21	0	0.00	40.25	9.1	14,565	0.06%
2024/03/27	1.1	40.55	1	40.45	40.50	0.1	14,727	0.00%
2024/03/26	1.1	40.46	4.5	40.47	40.55	-3.4	15,005	-0.02%
2024/03/25	2.2	39.91	2.5	40.06	40.00	-0.2	15,195	0.00%
2024/03/22	7.3	40.26	9	40.19	40.10	-1.7	15,405	-0.01%
2024/03/21	3.1	40.30	2.3	40.48	40.60	0.8	15,569	0.01%
2024/03/20	0.2	40.28	5	40.34	40.15	-4.8	15,648	-0.03%
2024/03/19	0.2	40.40	1.7	40.35	40.20	-1.5	15,610	-0.01%
2024/03/18	0.9	40.48	7	40.63	40.60	-6.2	15,526	-0.04%
2024/03/15	1.1	40.62	9	40.53	40.90	-8	15,449	-0.05%
2024/03/14	3.4	40.67	5	40.75	40.90	-1.6	15,200	-0.01%
2024/03/13	0.3	40.03	29.9	40.12	40.40	-29.7	15,074	-0.20%
2024/03/12	3.3	40.03	1	40.00	39.95	2.3	14,927	0.02%
2024/03/11	2.2	39.89	2	39.95	39.80	0.2	14,916	0.00%
2024/03/08	1.2	39.61	9	39.74	39.90	-7.8	14,852	-0.05%
2024/03/07	0.1	39.25	10	39.43	39.30	-9.9	14,753	-0.07%
2024/03/06	1.1	39.26	6.1	39.51	39.40	-5	14,805	-0.03%
2024/03/05	0.1	39.00	3.4	38.95	39.05	-3.3	15,071	-0.02%
2024/03/04	0	0.00	0.7	38.65	38.80	-0.7	15,081	0.00%
2024/03/01	0.6	38.70	0.1	38.70	38.55	0.5	15,193	0.00%
2024/02/29	1.1	38.40	3	38.67	38.70	-1.9	15,352	-0.01%
2024/02/27	3.1	38.17	3	38.30	38.20	0.1	15,108	0.00%
2024/02/26	1.2	38.18	2	38.30	38.15	-0.8	15,073	-0.01%
2024/02/23	3.2	38.41	0	0.00	38.30	3.2	15,106	0.02%
2024/02/22	1	38.45	4	38.49	38.55	-3	15,450	-0.02%
2024/02/21	3	38.53	0	0.00	38.35	3	15,496	0.02%
2024/02/20	3.1	38.37	8	38.41	38.60	-4.9	15,621	-0.03%
2024/02/19	1.2	38.30	1	38.35	38.40	0.2	15,715	0.00%
2024/02/16	2.1	37.85	0	0.00	37.90	2.1	15,935	0.01%
2024/02/15	24.1	37.88	1	37.85	37.80	23.1	15,919	0.15%
2024/02/05	3.4	37.73	6.8	37.74	37.60	-3.3	15,773	-0.02%
2024/02/02	12.1	37.75	4	37.83	37.90	8.1	15,618	0.05%
2024/02/01	60.8	37.75	2	37.73	37.90	58.8	15,619	0.38%
2024/01/31	7.4	37.64	8	37.58	37.65	-0.6	15,520	0.00%
2024/01/30	0.1	38.04	1	38.00	37.90	-0.9	15,321	-0.01%
2024/01/29	8	38.40	0.3	38.45	38.35	7.7	15,388	0.05%
2024/01/26	4.2	38.22	3	38.28	38.35	1.2	15,517	0.01%
2024/01/25	0.1	37.95	0	0.00	37.80	0.1	15,589	0.00%
2024/01/24	4.2	37.95	0	0.00	37.85	4.2	15,625	0.03%
2024/01/23	5.9	37.97	0	0.00	37.85	5.9	15,667	0.04%
2024/01/22	1	37.95	5.1	38.13	38.10	-4.1	15,724	-0.03%
2024/01/19	0.3	37.90	51	37.75	37.90	-50.7	15,657	-0.32%
2024/01/18	2.1	37.53	0.2	37.65	37.80	1.9	15,700	0.01%
2024/01/17	25.6	37.87	1.1	38.09	37.30	24.5	15,688	0.16%
2024/01/16	2	38.80	0	0.00	38.60	2	15,125	0.01%
2024/01/15	0	0.00	13.3	39.13	38.90	-13.3	15,031	-0.09%
2024/01/12	5	39.15	5	39.05	39.05	0	15,260	0.00%
2024/01/11	1.3	39.26	0	0.00	39.20	1.3	15,369	0.01%
2024/01/09	4	39.45	4	39.48	39.45	0	15,441	0.00%
2024/01/08	1.1	39.40	5.4	39.43	39.45	-4.3	15,490	-0.03%
2024/01/05	1	39.00	2	38.95	38.95	-1	15,419	-0.01%
2024/01/04	2	38.80	1	38.75	38.75	1	15,640	0.01%
2024/01/03	1.2	38.81	0	0.00	38.65	1.2	16,112	0.01%
2024/01/02	0	0.00	9	39.25	39.30	-9	16,065	-0.06%
2023/12/29	1	39.10	0	0.00	39.20	1	16,218	0.01%
2023/12/28	0.1	39.00	6.2	39.14	39.20	-6.1	16,447	-0.04%
2023/12/27	1	38.80	32.3	38.90	39.00	-31.3	16,501	-0.19%
2023/12/26	1	38.75	0	38.80	38.80	1	16,510	0.01%
2023/12/25	0.2	38.69	0	0.00	38.80	0.2	16,545	0.00%
2023/12/22	5.6	38.25	13	38.45	38.35	-7.4	16,552	-0.04%
2023/12/21	23.4	38.34	1	38.25	38.30	22.4	16,414	0.14%
2023/12/20	12.6	38.77	21	38.71	38.75	-8.4	16,221	-0.05%
2023/12/19	0.2	39.10	1.1	38.96	39.15	-1	15,937	-0.01%
2023/12/18	0	0.00	1.1	39.34	39.05	-1.1	15,851	-0.01%
2023/12/15	0.1	39.40	1	39.60	39.35	-0.9	15,632	-0.01%
2023/12/14	2.1	39.10	10	39.45	39.55	-7.9	15,426	-0.05%
2023/12/13	14.1	39.03	0.1	39.25	38.90	14	15,271	0.09%
2023/12/12	20	39.07	1.1	38.95	39.30	18.9	15,627	0.12%
2023/12/11	8.3	38.89	0	0.00	38.90	8.3	15,738	0.05%
2023/12/08	4	39.23	3	39.15	39.25	1	15,673	0.01%
2023/12/07	10	39.17	3	39.45	39.00	7	15,646	0.04%
2023/12/06	4.1	39.14	1	39.30	39.50	3.1	15,568	0.02%
2023/12/05	5.2	38.72	1	38.70	38.95	4.1	15,451	0.03%
2023/12/04	3.9	38.94	159	38.91	39.00	-155.1	15,441	-1.00%	大賣/鉅額交易
2023/12/01	12.2	38.75	0	0.00	38.65	12.2	15,390	0.08%
2023/11/30	0.2	39.35	2	39.30	39.50	-1.8	15,252	-0.01%
2023/11/29	5	39.45	3.3	39.42	39.15	1.7	14,752	0.01%
2023/11/28	4.1	39.80	4	39.80	39.65	0.1	14,596	0.00%
2023/11/27	8	39.71	15.1	39.92	39.50	-7.1	14,793	-0.05%
2023/11/24	7	39.59	9.2	39.63	39.50	-2.2	14,710	-0.01%
2023/11/22	0	0.00	5.2	39.80	39.85	-5.2	14,889	-0.03%
2023/11/21	0	0.00	4	39.63	39.85	-4	14,979	-0.03%
2023/11/20	1.2	39.18	3.6	39.19	39.20	-2.4	14,849	-0.02%
2023/11/17	4.2	39.38	34.8	39.42	39.20	-30.5	14,847	-0.21%
2023/11/16	2.4	39.08	3.4	39.00	39.20	-1	14,951	-0.01%
2023/11/15	4	38.77	9.8	38.81	38.90	-5.8	14,922	-0.04%
2023/11/14	0.1	38.50	0.6	38.50	38.55	-0.5	14,816	0.00%
2023/11/13	3.2	38.32	0	0.00	38.50	3.2	15,132	0.02%
2023/11/10	2.3	38.47	17.3	38.50	38.40	-15	15,575	-0.10%
2023/11/09	5.3	38.65	5.2	38.67	38.60	0.1	15,772	0.00%
2023/11/08	0.2	38.60	13	38.58	38.60	-12.8	16,081	-0.08%
2023/11/07	1	38.54	0	38.50	38.60	1	16,234	0.01%
2023/11/06	5	38.40	22	38.56	38.55	-17	16,788	-0.10%
2023/11/03	0.1	37.88	1.2	38.03	38.25	-1.1	17,039	-0.01%
2023/11/02	0	37.65	2.4	37.70	37.80	-2.3	17,100	-0.01%
2023/11/01	0	36.60	0	0.00	36.65	0	17,099	0.00%
2023/10/31	5	36.65	4	36.70	36.70	1	17,296	0.01%
2023/10/30	4.3	36.53	0	0.00	36.55	4.3	17,622	0.02%
2023/10/27	0	36.90	0.2	36.90	36.95	-0.2	17,666	0.00%
2023/10/26	5.7	36.50	0	0.00	36.40	5.7	17,770	0.03%
2023/10/25	7.2	36.91	2.4	37.02	36.85	4.8	17,731	0.03%
2023/10/24	1.1	36.91	2	36.93	37.25	-0.9	17,783	0.00%
2023/10/23	8.7	37.11	4	37.10	37.10	4.7	17,845	0.03%
2023/10/20	16.2	37.48	20	37.57	37.50	-3.8	17,753	-0.02%
2023/10/19	1	38.40	1	38.25	38.35	0	17,724	0.00%
2023/10/18	14	38.60	5	38.67	38.85	9	17,835	0.05%
2023/10/17	4	38.60	0	0.00	38.75	4	18,022	0.02%
2023/10/16	1.2	38.56	1	38.50	38.80	0.2	18,266	0.00%
2023/10/13	1	38.45	0.5	38.50	38.50	0.5	18,569	0.00%
2023/10/12	0	0.00	2.1	38.75	38.95	-2.1	18,639	-0.01%
2023/10/11	3	38.28	7.8	38.22	38.50	-4.8	18,805	-0.03%
2023/10/06	0.2	37.50	0	0.00	37.50	0.2	18,386	0.00%
2023/10/05	0	0.00	8	37.35	37.50	-8	18,464	-0.04%
2023/10/04	2.5	36.85	1	37.20	36.85	1.5	18,375	0.01%
2023/10/03	1	37.70	0.1	37.70	37.65	0.9	18,307	0.00%
2023/10/02	1	37.45	0	37.70	37.60	1	18,383	0.01%
2023/09/28	0	0.00	2	37.70	37.70	-2	18,603	-0.01%
2023/09/27	17	37.50	2	37.60	37.70	15	18,683	0.08%
2023/09/26	0	0.00	1.1	37.71	37.85	-1.1	18,699	-0.01%
2023/09/25	1	37.80	0	0.00	38.00	1	18,740	0.01%
2023/09/22	1	37.50	7.1	37.70	37.80	-6.1	18,886	-0.03%
2023/09/21	11.3	37.29	5	37.45	37.40	6.3	19,132	0.03%
2023/09/20	1.1	37.85	0	0.00	37.85	1.1	19,056	0.01%
2023/09/19	0	0.00	1.1	37.91	37.80	-1.1	19,041	-0.01%
2023/09/18	2.8	37.87	1.3	37.79	37.85	1.4	19,458	0.01%
2023/09/15	9.3	37.45	4.9	37.43	37.55	4.4	19,904	0.02%
2023/09/14	0.9	37.25	13.1	37.07	37.50	-12.1	20,118	-0.06%
2023/09/13	1	36.45	0	0.00	36.60	1	20,615	0.00%
2023/09/12	2	36.30	2	36.43	36.55	0	21,369	0.00%
2023/09/11	4	36.09	7	36.12	36.20	-3	21,421	-0.01%
2023/09/08	11	35.80	1	36.00	36.10	10	21,446	0.05%
2023/09/07	1	35.90	0.5	35.95	35.85	0.5	21,518	0.00%
2023/09/06	7.1	35.68	0.5	35.90	35.55	6.6	21,561	0.03%
2023/09/05	0	0.00	0.5	36.10	36.00	-0.5	21,536	0.00%
2023/09/04	2.1	36.06	0.2	36.15	36.20	1.9	21,582	0.01%
2023/09/01	1	36.00	0	0.00	36.00	1	21,781	0.00%
2023/08/31	5.1	35.99	1	36.10	35.90	4.1	21,912	0.02%
2023/08/30	0	0.00	1.2	36.41	36.45	-1.2	21,926	-0.01%
2023/08/29	3	36.20	2	36.30	36.60	1	22,085	0.00%
2023/08/28	12	36.15	0.3	36.20	36.20	11.7	22,043	0.05%
2023/08/25	2.7	35.77	1.7	35.89	35.65	0.9	23,055	0.00%
2023/08/24	14	35.84	6	35.65	35.85	8	23,169	0.03%
2023/08/23	6	35.30	0	0.00	35.30	6	23,178	0.03%
2023/08/22	16.1	35.17	2	35.25	35.30	14.1	23,393	0.06%
2023/08/21	5.1	35.69	1.5	35.72	35.60	3.6	23,406	0.02%
2023/08/18	9.9	35.81	51	35.71	35.70	-41.1	23,507	-0.17%
2023/08/17	59.4	35.43	11	35.29	35.65	48.4	23,564	0.21%
2023/08/16	15.5	35.77	3.4	35.77	35.80	12.2	23,481	0.05%
2023/08/15	16.9	36.90	25.4	36.97	36.60	-8.5	23,258	-0.04%
2023/08/14	34	36.73	7.5	36.76	37.05	26.5	23,301	0.11%
2023/08/11	8	37.75	1	38.10	37.65	7	23,226	0.03%
2023/08/10	36.2	37.89	10	38.52	38.10	26.2	23,226	0.11%
2023/08/09	15	39.55	8	39.76	39.95	7	22,699	0.03%
2023/08/08	2.1	39.75	18	39.75	39.70	-15.9	22,368	-0.07%
2023/08/07	7	39.78	0	0.00	39.95	7	22,204	0.03%
2023/08/04	8.4	39.32	1	39.30	39.60	7.4	22,156	0.03%
2023/08/02	5.3	39.90	41.3	39.99	39.60	-36	22,017	-0.16%
2023/08/01	1	40.40	13	40.51	40.60	-12	21,645	-0.06%
2023/07/31	0	0.00	12.3	40.36	40.25	-12.3	21,455	-0.06%
2023/07/28	11.1	39.84	1	39.95	40.05	10.1	21,395	0.05%
2023/07/27	48	40.15	25.6	40.18	40.10	22.4	21,291	0.11%
2023/07/26	0.1	39.60	3	39.47	39.65	-2.9	21,117	-0.01%
2023/07/25	3	38.98	10	39.10	39.15	-7	21,019	-0.03%
2023/07/24	0.1	39.05	1	39.00	39.00	-0.9	21,001	0.00%
2023/07/21	11.1	39.12	0	0.00	39.35	11.1	20,838	0.05%
2023/07/20	1	39.00	23.1	39.20	39.35	-22.1	20,622	-0.11%
2023/07/19	2.1	38.92	2	38.78	38.85	0.1	20,258	0.00%
2023/07/18	6	39.00	5.2	39.12	39.30	0.8	19,941	0.00%
2023/07/17	0.5	38.84	4	38.93	38.90	-3.5	19,518	-0.02%
2023/07/14	1	38.80	6	38.62	38.90	-5	19,445	-0.03%
2023/07/13	0.1	38.15	1	38.40	38.10	-0.9	19,291	0.00%
2023/07/12	5	37.30	0	0.00	38.20	5	19,212	0.03%
2023/07/11	1	37.55	0	0.00	37.65	1	19,165	0.01%
2023/07/10	1.1	37.26	6.4	37.05	36.85	-5.3	19,130	-0.03%
2023/07/07	3.1	37.06	5	37.10	37.30	-1.9	18,927	-0.01%
2023/07/06	5.2	37.62	3	37.80	37.45	2.1	18,779	0.01%
2023/07/05	3.1	38.28	2.6	38.27	38.25	0.5	18,477	0.00%
2023/07/04	10.7	38.35	2	38.50	38.50	8.7	18,339	0.05%
2023/07/03	0	0.00	0.1	38.25	38.30	-0.1	18,344	0.00%
2023/06/30	4.1	38.31	4	38.39	38.20	0.1	18,353	0.00%
2023/06/29	7	38.50	10.2	38.44	38.55	-3.1	18,106	-0.02%
2023/06/28	0	0.00	12.1	37.81	37.95	-12.1	17,841	-0.07%
2023/06/27	0.1	37.65	1	37.55	37.55	-1	17,730	-0.01%
2023/06/26	2.2	37.71	4	37.76	37.75	-1.9	17,674	-0.01%
2023/06/20	8	37.05	114.2	37.22	37.45	-106.2	16,697	-0.64%	大賣/鉅額交易
2023/06/19	1.8	36.91	2	36.63	37.00	-0.2	16,116	0.00%
2023/06/16	49.3	37.30	2	37.23	36.80	47.3	15,447	0.31%
2023/06/15	43	37.46	2.4	37.53	37.40	40.6	14,684	0.28%
2023/06/14	0.1	37.65	16.5	37.68	37.50	-16.4	14,689	-0.11%
2023/06/13	0	0.00	8.1	37.79	37.75	-8.1	14,804	-0.05%
2023/06/12	0.9	37.83	0	0.00	37.65	0.9	14,842	0.01%
2023/06/09	4	37.40	56.1	37.69	37.65	-52.1	14,902	-0.35%
2023/06/08	0.2	37.20	12.1	37.13	37.30	-12	14,936	-0.08%
2023/06/07	0	0.00	24	36.81	37.00	-24	14,963	-0.16%
2023/06/06	0.1	36.60	0	0.00	36.50	0.1	14,914	0.00%
2023/06/05	0	0.00	5	36.84	36.70	-5	14,944	-0.03%
2023/06/02	1	36.05	1	36.00	36.10	0	14,646	0.00%
2023/06/01	2	35.78	0	0.00	35.85	2	14,499	0.01%
2023/05/31	8.1	35.83	0	0.00	35.80	8.1	14,471	0.06%
2023/05/30	0.3	36.11	2	36.08	36.20	-1.7	13,547	-0.01%
2023/05/29	0.5	36.10	0	0.00	36.20	0.5	13,613	0.00%
2023/05/26	5.5	35.83	6.1	36.01	36.15	-0.6	13,663	0.00%
2023/05/25	1.2	35.62	0	0.00	36.20	1.2	13,443	0.01%
2023/05/24	2.6	35.81	13.2	35.68	35.90	-10.6	13,268	-0.08%
2023/05/23	1	36.20	7	36.15	36.20	-6	13,034	-0.05%
2023/05/22	1	36.10	0.1	36.05	36.20	1	12,883	0.01%
2023/05/19	0.2	35.86	3.1	36.03	36.00	-2.9	12,639	-0.02%
2023/05/18	0	0.00	14.1	35.90	35.95	-14.1	12,805	-0.11%
2023/05/17	1.1	35.14	17.8	35.67	35.60	-16.7	12,683	-0.13%
2023/05/16	0.4	34.95	9	34.96	35.15	-8.6	12,549	-0.07%
2023/05/15	2	34.55	1	34.45	34.50	1	12,561	0.01%
2023/05/12	2	34.30	1	34.40	34.30	1	12,592	0.01%
2023/05/11	0	0.00	1.1	34.84	34.80	-1.1	12,485	-0.01%
2023/05/10	3	34.60	5	34.77	34.80	-2	12,598	-0.02%
2023/05/09	1	34.40	2	34.50	34.50	-1	12,570	-0.01%
2023/05/08	3	34.27	10	34.40	34.30	-7	12,549	-0.06%
2023/05/05	0	0.00	0.8	34.25	34.25	-0.8	12,587	-0.01%
2023/05/04	0	0.00	0.7	34.25	34.30	-0.7	12,849	-0.01%
2023/05/03	10	34.10	0	0.00	34.15	10	12,946	0.08%
2023/05/02	1	34.00	0	0.00	34.10	1	13,197	0.01%
2023/04/28	0	0.00	1	34.00	34.05	-1	13,735	-0.01%
2023/04/27	1	33.76	0	0.00	33.85	1	13,802	0.01%
2023/04/26	0	0.00	3	33.92	34.00	-3	13,872	-0.02%
2023/04/25	2	33.83	10	33.83	33.90	-8	13,859	-0.06%
2023/04/24	1.1	33.95	1.8	33.95	34.10	-0.7	13,867	-0.01%
2023/04/20	0.3	33.93	0.1	33.85	33.90	0.2	14,036	0.00%
2023/04/19	2.1	34.22	3	34.15	34.05	-1	14,263	-0.01%
2023/04/18	16.1	34.12	3.2	34.12	34.20	12.9	14,198	0.09%
2023/04/17	0.5	33.50	2	33.40	33.45	-1.6	14,151	-0.01%
2023/04/14	1.7	33.27	1.2	33.28	33.45	0.5	14,201	0.00%
2023/04/13	1.1	33.30	1	33.30	33.30	0.1	14,120	0.00%
2023/04/12	11	33.15	2.8	33.13	33.15	8.2	14,095	0.06%
2023/04/11	0.1	33.10	0	0.00	33.15	0.1	14,175	0.00%
2023/04/10	3	32.93	10.2	33.00	33.00	-7.2	14,129	-0.05%
2023/04/07	12.1	32.77	6.3	32.80	32.80	5.8	14,130	0.04%
2023/04/06	10	32.80	1	33.00	33.00	9	14,133	0.06%
2023/03/30	2.1	32.71	0	32.85	32.70	2.1	13,920	0.02%
2023/03/29	0.1	32.85	0	0.00	32.80	0.1	13,958	0.00%
2023/03/28	1.1	32.95	23	32.92	32.85	-21.9	14,078	-0.16%
2023/03/27	3.2	32.94	6.6	32.96	33.05	-3.4	14,139	-0.02%
2023/03/24	2.1	33.08	1	33.15	33.10	1.1	14,325	0.01%
2023/03/23	3.1	33.10	4.4	32.98	33.15	-1.3	14,387	-0.01%
2023/03/22	3	32.67	41	32.55	32.70	-38	14,542	-0.26%
2023/03/21	3.1	32.20	0	0.00	32.20	3.1	14,762	0.02%
2023/03/17	9.1	31.91	11	31.85	31.75	-1.9	14,817	-0.01%
2023/03/16	25	31.67	1.4	31.77	31.65	23.7	14,785	0.16%
2023/03/15	7.8	32.16	1	32.15	32.00	6.8	14,750	0.05%
2023/03/14	8.8	32.18	0	0.00	32.10	8.8	14,753	0.06%
2023/03/13	31.4	32.50	0.1	32.55	32.55	31.4	14,625	0.21%
2023/03/10	7.5	32.66	30	32.65	32.65	-22.5	14,645	-0.15%
2023/03/09	45.2	32.97	77	32.95	32.95	-31.8	14,749	-0.22%
2023/03/08	0.2	33.33	2	33.33	33.30	-1.8	15,331	-0.01%
2023/03/07	0.3	33.15	0	0.00	33.15	0.3	15,349	0.00%
2023/03/06	7.1	32.86	5	32.85	32.95	2.1	15,488	0.01%
2023/03/03	12.2	32.85	0	0.00	32.80	12.2	15,532	0.08%
2023/03/02	3.3	33.06	2	33.00	32.95	1.3	15,707	0.01%
2023/03/01	0	0.00	2.1	33.55	33.70	-2.1	15,720	-0.01%
2023/02/24	4.7	33.36	0	0.00	33.30	4.7	15,527	0.03%
2023/02/23	13.5	33.77	0	0.00	33.65	13.5	15,376	0.09%
2023/02/22	5	33.15	1	33.65	33.80	4	15,585	0.03%
2023/02/21	1.8	33.74	0	0.00	33.65	1.8	15,604	0.01%
2023/02/20	1.2	33.92	6.5	34.05	34.05	-5.3	15,875	-0.03%
2023/02/17	3.3	33.45	2	33.55	33.50	1.3	16,016	0.01%
2023/02/16	8.8	33.59	15	33.59	33.40	-6.2	16,297	-0.04%
2023/02/15	1.6	33.26	8	33.32	33.40	-6.4	16,273	-0.04%
2023/02/14	30.2	33.60	1	33.20	33.55	29.2	16,268	0.18%
2023/02/13	7.5	32.74	14.1	33.19	33.30	-6.6	16,281	-0.04%
2023/02/10	7	32.56	6.5	32.59	32.60	0.6	16,211	0.00%
2023/02/09	0	32.20	3	32.10	32.10	-3	16,282	-0.02%
2023/02/08	23.4	32.18	5.1	32.35	32.15	18.3	16,434	0.11%
2023/02/07	9.6	32.22	1	32.20	32.25	8.6	16,442	0.05%
2023/02/06	14.3	32.24	4	32.40	32.10	10.2	16,602	0.06%
2023/02/03	2.4	32.52	10	32.54	32.45	-7.6	16,761	-0.05%
2023/02/02	4.4	32.50	2	32.85	32.85	2.4	16,812	0.01%
2023/02/01	1.4	32.03	0.4	32.60	32.60	1	16,658	0.01%
2023/01/31	2	32.23	0.2	32.38	31.95	1.8	16,717	0.01%
2023/01/30	0	0.00	43.1	32.36	32.60	-43.1	16,634	-0.26%
2023/01/17	0.2	31.98	1	31.95	32.00	-0.9	16,306	-0.01%
2023/01/16	0.5	31.90	3.2	31.92	32.00	-2.8	16,381	-0.02%
2023/01/13	1	31.70	0	31.75	31.65	1	16,508	0.01%
2023/01/12	0	31.50	2	31.45	31.45	-2	16,953	-0.01%
2023/01/11	1.3	31.49	0.1	31.60	31.45	1.2	17,110	0.01%
2023/01/10	3.1	31.54	0.8	31.70	31.75	2.3	17,218	0.01%
2023/01/09	2	31.45	5.1	31.64	31.70	-3.1	17,325	-0.02%
2023/01/06	0.2	31.03	0	0.00	30.95	0.2	17,451	0.00%
2023/01/05	0	0.00	1	31.10	31.10	-1	17,784	-0.01%
2023/01/04	42	30.40	40.2	30.40	30.40	1.8	17,687	0.01%
2023/01/03	13.1	30.23	0	0.00	30.50	13.1	17,997	0.07%
2022/12/30	0	0.00	1	30.60	30.35	-1	18,034	-0.01%
2022/12/29	17.1	30.30	0	0.00	30.25	17.1	18,080	0.09%
2022/12/28	7.1	30.55	1	30.60	30.50	6.1	18,140	0.03%
2022/12/27	0	30.80	0	0.00	30.65	0	18,372	0.00%
2022/12/26	0.8	30.70	4.3	30.60	30.70	-3.5	18,666	-0.02%
2022/12/23	6	30.45	0.1	30.70	30.55	6	19,127	0.03%
2022/12/22	0.1	30.84	0	0.00	30.85	0.1	19,547	0.00%
2022/12/21	1.6	30.54	0	0.00	30.50	1.6	20,038	0.01%
2022/12/20	2.4	30.49	0.2	30.50	30.65	2.3	20,406	0.01%
2022/12/19	5	30.61	0	0.00	30.65	5	20,429	0.02%
2022/12/16	6.7	30.86	0	0.00	30.80	6.7	20,388	0.03%
2022/12/15	0.2	31.00	0	0.00	31.15	0.2	20,411	0.00%
2022/12/14	0.2	31.15	0	0.00	31.20	0.2	20,514	0.00%
2022/12/13	8.6	30.79	2.6	30.92	30.80	6	20,352	0.03%
2022/12/12	2	30.93	0	0.00	31.15	2	20,133	0.01%
2022/12/09	0	31.25	5	31.10	31.15	-5	20,470	-0.02%
2022/12/08	1.1	30.82	0	0.00	31.10	1.1	20,527	0.01%
2022/12/07	0.2	31.10	4	31.09	30.95	-3.8	20,524	-0.02%
2022/12/06	5.4	31.01	1.1	30.88	30.95	4.3	20,487	0.02%
2022/12/05	0.3	31.24	0	0.00	31.05	0.3	20,419	0.00%
2022/12/02	9.3	31.15	0	0.00	31.10	9.3	20,398	0.05%
2022/12/01	10.4	31.91	10.4	31.74	31.55	0	20,356	0.00%
2022/11/30	0.1	31.55	5	31.85	32.00	-5	20,110	-0.02%
2022/11/29	6	31.36	0.1	31.23	31.50	5.9	19,455	0.03%
2022/11/28	10.3	30.75	8	31.00	30.95	2.3	19,341	0.01%
2022/11/25	3.1	31.37	1.1	31.31	31.35	2	19,307	0.01%
2022/11/24	1	31.40	6.4	31.46	31.65	-5.4	19,324	-0.03%
2022/11/23	1.8	31.18	4.2	31.13	31.10	-2.4	19,207	-0.01%
2022/11/22	1.1	30.80	0.2	30.84	30.90	0.9	19,133	0.00%
2022/11/21	2.2	30.31	0.6	30.35	30.55	1.6	19,065	0.01%
2022/11/18	16.5	30.34	0	0.00	30.20	16.5	19,009	0.09%
2022/11/17	1.1	30.61	2	30.60	30.85	-1	18,811	-0.01%
2022/11/16	8.2	30.83	0	30.95	30.85	8.2	18,830	0.04%
2022/11/15	17.3	31.10	15.3	31.12	31.15	2.1	18,676	0.01%
2022/11/14	42.4	31.01	7.2	31.11	31.30	35.2	18,526	0.19%
2022/11/11	0	0.00	6.7	30.84	30.85	-6.7	18,307	-0.04%
2022/11/10	4.2	29.97	0	0.00	30.00	4.2	18,057	0.02%
2022/11/09	0	30.50	0.3	30.60	30.50	-0.3	18,077	0.00%
2022/11/08	2	30.35	2.3	30.17	30.40	-0.3	18,099	0.00%
2022/11/07	0	29.90	2.1	30.19	30.20	-2	18,153	-0.01%
2022/11/04	2.3	29.08	0	0.00	29.55	2.3	18,558	0.01%
2022/11/03	10.7	29.15	0	0.00	29.10	10.7	19,100	0.06%
2022/11/02	2.6	29.37	0	0.00	29.35	2.6	19,330	0.01%
2022/11/01	5.5	29.77	0	0.00	29.75	5.5	19,212	0.03%
2022/10/31	0	0.00	1	30.05	29.90	-1	19,108	-0.01%
2022/10/28	3	29.93	3	29.90	29.80	0	19,148	0.00%
2022/10/27	1.7	29.85	0	0.00	29.70	1.7	19,203	0.01%
2022/10/26	6	30.40	5	30.30	30.15	1	19,123	0.01%
2022/10/25	5	29.73	0.2	29.80	29.95	4.9	18,971	0.03%
2022/10/24	0.9	29.70	0.2	29.76	29.60	0.7	18,984	0.00%
2022/10/21	0.1	29.75	21.1	29.49	29.70	-21.1	18,949	-0.11%
2022/10/20	2.2	28.48	5	28.96	29.20	-2.9	18,830	-0.02%
2022/10/19	19.8	29.28	19	29.14	29.00	0.8	18,464	0.00%
2022/10/18	26	29.51	0.2	29.64	29.70	25.8	18,376	0.14%
2022/10/17	2.9	29.13	1	29.00	29.25	1.9	18,298	0.01%
2022/10/14	11.1	29.57	0	0.00	29.40	11.1	18,135	0.06%
2022/10/13	10.1	29.74	3	29.82	29.75	7.1	17,917	0.04%
2022/10/12	12.3	30.28	6.1	30.20	30.25	6.2	17,555	0.04%
2022/10/11	12	30.14	0	0.00	30.05	12	17,569	0.07%
2022/10/07	3.1	31.10	1.2	30.98	31.00	1.9	17,288	0.01%
2022/10/06	8	31.19	7	31.10	31.35	1	17,249	0.01%
2022/10/05	1.4	31.02	0.1	31.05	30.85	1.3	17,419	0.01%
2022/10/04	6.1	30.72	5	30.70	30.70	1.1	17,385	0.01%
2022/10/03	13.6	30.75	19.5	30.65	30.65	-5.9	17,214	-0.03%
2022/09/30	4.7	31.34	0	0.00	31.15	4.7	16,923	0.03%
2022/09/29	3.1	31.56	0	0.00	31.80	3.1	16,572	0.02%
2022/09/28	14.2	31.82	0	0.00	31.95	14.2	16,247	0.09%
2022/09/27	18	32.60	0	0.00	32.45	18	15,819	0.11%
2022/09/26	1.3	33.37	0	0.00	33.35	1.3	15,591	0.01%
2022/09/23	0	0.00	0.6	33.96	33.90	-0.6	15,564	0.00%
2022/09/22	16.8	33.65	0	0.00	33.65	16.8	15,719	0.11%
2022/09/21	5.3	34.38	0	0.00	34.25	5.3	15,675	0.03%
2022/09/20	0.1	34.70	0.1	34.60	34.45	-0.1	15,555	0.00%
2022/09/19	0	0.00	0.1	34.70	34.45	-0.1	15,640	0.00%
2022/09/16	3.2	34.45	0.3	34.54	34.50	2.9	15,802	0.02%
2022/09/15	3.6	34.56	0	0.00	34.55	3.6	15,945	0.02%
2022/09/14	3.5	34.75	0	0.00	34.75	3.5	16,493	0.02%
2022/09/13	3.6	35.02	0	0.00	35.05	3.6	17,128	0.02%
2022/09/12	0	0.00	0.1	35.45	35.55	-0.1	17,740	0.00%
2022/09/08	2.1	34.86	2	35.00	35.00	0.1	18,634	0.00%
2022/09/07	12.4	34.96	1	34.90	34.95	11.4	18,810	0.06%
2022/09/06	1	35.20	7.5	35.26	35.35	-6.5	19,000	-0.03%
2022/09/05	0.1	35.13	1.1	35.20	35.30	-1	19,127	-0.01%
2022/09/02	3.1	35.05	0	0.00	35.00	3.1	19,485	0.02%
2022/09/01	3.6	35.20	2	35.28	35.15	1.6	19,537	0.01%
2022/08/31	11	35.54	0.2	35.55	35.90	10.8	19,580	0.06%
2022/08/30	0.1	35.50	1.2	35.69	35.45	-1.1	19,466	-0.01%
2022/08/29	0.3	35.58	1.1	35.63	35.50	-0.8	19,511	0.00%
2022/08/26	1.2	35.85	2.2	35.88	35.85	-1	19,708	-0.01%
2022/08/25	3.2	35.41	1.1	35.46	35.55	2.1	19,814	0.01%
2022/08/24	7.2	35.10	1.8	35.16	35.10	5.5	19,915	0.03%
2022/08/23	6.5	35.36	0	0.00	35.20	6.5	20,507	0.03%
2022/08/22	1	35.40	0.7	35.90	35.80	0.3	20,648	0.00%
2022/08/19	1	35.70	0.1	36.00	35.80	1	20,714	0.00%
2022/08/18	5	35.90	2.1	35.93	36.05	3	20,785	0.01%
2022/08/17	9.2	35.67	0	0.00	35.75	9.2	20,909	0.04%
2022/08/16	0.5	35.80	1	35.90	35.80	-0.5	20,895	0.00%
2022/08/15	157.4	35.65	2.2	35.66	35.60	155.2	21,009	0.74%	大買/鉅額交易
2022/08/12	3.9	35.70	1	35.70	35.70	2.9	21,088	0.01%
2022/08/11	18.4	35.77	54	35.91	35.80	-35.6	21,153	-0.17%
2022/08/10	36.3	37.16	4.5	37.07	37.20	31.8	20,871	0.15%
2022/08/09	0.2	36.75	19.1	36.86	36.90	-18.9	20,432	-0.09%
2022/08/08	16	35.88	0.1	36.00	36.00	15.9	20,328	0.08%
2022/08/05	3.1	35.90	0.2	36.02	35.85	2.9	20,596	0.01%
2022/08/04	6.5	35.62	2	35.70	35.65	4.5	20,844	0.02%
2022/08/03	7.2	35.53	1.4	35.51	35.60	5.8	20,975	0.03%
2022/08/02	0.1	35.60	0.1	35.65	35.70	-0.1	21,221	0.00%
2022/08/01	1.1	35.51	0	0.00	35.55	1.1	21,482	0.01%
2022/07/29	1.3	35.32	4.1	35.67	35.40	-2.8	21,867	-0.01%
2022/07/28	4.5	35.48	0.1	35.60	35.60	4.4	22,055	0.02%
2022/07/27	1.3	35.00	0.2	35.17	35.15	1.1	22,041	0.01%
2022/07/26	0.1	34.59	0.4	34.72	34.60	-0.3	22,016	0.00%
2022/07/25	62.3	34.50	2	34.45	34.45	60.3	22,072	0.27%
2022/07/22	0.1	34.82	0.4	34.84	34.90	-0.3	22,258	0.00%
2022/07/21	2.3	34.02	0.2	34.48	34.45	2.1	22,434	0.01%
2022/07/20	4.4	34.33	0	34.70	34.15	4.4	22,622	0.02%
2022/07/19	0.1	34.05	7	34.25	34.15	-6.9	22,813	-0.03%
2022/07/18	1.1	34.02	61	33.75	34.15	-59.9	23,120	-0.26%
2022/07/15	47.9	34.26	20	34.00	33.90	27.9	23,350	0.12%
2022/07/14	1	34.90	0	0.00	34.55	1	23,643	0.00%
2022/07/13	0.1	34.88	41.1	35.00	34.85	-41	23,883	-0.17%
2022/07/12	43.1	33.45	6	33.44	33.45	37.1	24,119	0.15%
2022/07/11	2.7	34.35	0	0.00	34.30	2.7	24,310	0.01%
2022/07/08	0.5	35.25	0	0.00	35.05	0.5	24,688	0.00%
2022/07/07	41	35.20	2.1	35.05	35.15	38.9	24,896	0.16%
2022/07/06	2.1	35.26	3	35.20	35.20	-0.9	24,949	0.00%
2022/07/05	1.2	35.89	2	35.78	35.55	-0.8	25,090	0.00%
2022/07/04	1.1	35.56	5	35.61	35.75	-3.9	25,235	-0.02%
2022/07/01	3	35.37	8.2	35.22	35.25	-5.2	25,807	-0.02%
2022/06/30	4.2	35.48	2.1	35.35	35.30	2.1	25,991	0.01%
2022/06/29	17.2	35.75	0	0.00	35.70	17.2	26,007	0.07%
2022/06/28	0.2	36.37	0	0.00	36.35	0.2	26,076	0.00%
2022/06/27	4.1	36.26	0.2	36.51	36.20	3.9	26,224	0.01%
2022/06/24	0.3	36.12	10.4	36.25	36.15	-10.1	26,116	-0.04%
2022/06/23	11.2	35.26	1	36.20	35.35	10.2	26,141	0.04%
2022/06/22	7.2	35.62	0	0.00	35.40	7.2	25,980	0.03%
2022/06/21	3.1	35.77	2.2	35.70	35.60	0.9	25,464	0.00%
2022/06/20	2.4	35.27	0	0.00	34.60	2.4	25,138	0.01%
2022/06/17	8.7	35.33	3	35.85	35.30	5.7	24,571	0.02%
2022/06/16	2.5	36.59	15	36.29	36.15	-12.5	23,715	-0.05%
2022/06/15	20.9	36.13	0	0.00	36.20	20.9	23,985	0.09%
2022/06/14	4.1	36.54	1	36.45	36.90	3.1	24,039	0.01%
2022/06/13	4.3	35.91	1.1	35.88	36.50	3.3	24,410	0.01%
2022/06/10	0.3	36.93	1	37.10	37.10	-0.8	24,131	0.00%
2022/06/09	7.2	37.24	1	37.20	37.15	6.2	24,116	0.03%
2022/06/08	1	37.60	0	0.00	37.70	1	23,909	0.00%
2022/06/07	0	37.70	1	37.65	37.70	-1	24,006	0.00%
2022/06/06	5.2	37.56	2.2	37.22	37.80	3	23,969	0.01%
2022/06/02	2.2	37.68	0	38.00	37.90	2.2	24,002	0.01%
2022/06/01	4.4	38.22	0	38.35	38.20	4.3	24,290	0.02%
2022/05/31	3	38.12	2.2	38.07	38.75	0.8	24,270	0.00%
2022/05/30	0	38.15	0.1	38.30	38.45	-0.1	23,672	0.00%
2022/05/27	0	0.00	0.2	37.84	37.95	-0.2	23,513	0.00%
2022/05/26	4	37.46	0.1	37.55	37.30	4	23,592	0.02%
2022/05/25	0.1	37.41	0.3	37.55	37.60	-0.2	23,940	0.00%
2022/05/24	6.3	37.62	7.1	37.26	37.20	-0.7	24,068	0.00%
2022/05/23	1.1	36.91	3.3	37.27	37.20	-2.2	24,135	-0.01%
2022/05/20	2.1	37.03	1	37.20	37.10	1.1	24,334	0.00%
2022/05/19	5.8	36.63	14	36.67	36.60	-8.2	24,357	-0.03%
2022/05/18	4.1	37.54	1.6	37.44	37.50	2.4	24,200	0.01%
2022/05/17	7.1	36.47	1	36.45	36.45	6.1	24,032	0.03%
2022/05/16	6.9	36.43	11.4	36.68	36.90	-4.5	23,972	-0.02%
2022/05/13	17.1	36.83	27.1	36.91	36.95	-10	23,752	-0.04%
2022/05/12	10	37.21	22.2	37.20	37.00	-12.3	23,630	-0.05%
2022/05/11	2.2	38.13	1.1	38.17	38.35	1.1	23,358	0.00%
2022/05/10	22	38.23	13	37.88	38.20	9	23,272	0.04%
2022/05/09	13.2	38.17	2	38.30	38.00	11.2	23,158	0.05%
2022/05/06	9.6	39.09	6.1	38.97	39.35	3.5	23,304	0.02%
2022/05/05	15.2	39.90	2	40.40	39.85	13.2	23,268	0.06%
2022/05/04	10.2	40.91	26	40.93	40.85	-15.9	22,935	-0.07%
2022/05/03	16.2	40.86	0.4	41.18	40.85	15.8	23,115	0.07%
2022/04/29	1	41.27	5.5	41.36	41.60	-4.5	23,151	-0.02%
2022/04/28	2.4	40.94	6	40.98	41.00	-3.6	23,189	-0.02%
2022/04/27	6.1	41.86	10.1	41.70	41.60	-4	22,990	-0.02%
2022/04/26	6	41.83	31	41.80	41.95	-25	22,892	-0.11%
2022/04/25	3.1	41.24	18	41.38	41.55	-14.9	22,814	-0.07%
2022/04/22	27.2	40.96	4	41.05	41.55	23.1	22,680	0.10%
2022/04/21	10.1	40.99	1.2	41.03	41.00	8.9	22,660	0.04%
2022/04/20	23.1	41.08	11	41.14	41.75	12.1	22,756	0.05%
2022/04/19	7	41.59	4	41.80	41.50	3	22,593	0.01%
2022/04/18	11.3	41.88	8	41.68	41.90	3.3	22,623	0.01%
2022/04/15	4.5	43.01	8.5	42.95	42.85	-4	22,231	-0.02%
2022/04/14	18.6	43.64	5.1	43.87	43.10	13.5	22,188	0.06%
2022/04/13	4.1	44.49	3	44.82	44.95	1.1	21,917	0.01%
2022/04/12	6	44.44	8	44.41	44.45	-2	21,815	-0.01%
2022/04/11	1.7	44.68	28.1	44.42	44.65	-26.4	21,804	-0.12%
2022/04/08	2	44.13	1	43.80	44.35	1	21,693	0.00%
2022/04/07	15.4	44.59	21.6	44.91	44.10	-6.3	21,521	-0.03%
2022/04/06	5.7	43.62	6.5	43.88	44.05	-0.8	20,847	0.00%
2022/04/01	1.1	42.95	2	42.80	43.10	-1	20,525	0.00%
2022/03/31	2.2	42.91	105.4	42.65	42.90	-103.2	20,361	-0.51%	大賣/鉅額交易
2022/03/30	2.4	42.00	5	42.17	42.25	-2.6	20,140	-0.01%
2022/03/29	0.2	42.24	0	0.00	42.00	0.2	20,062	0.00%
2022/03/28	3.2	41.88	3	42.28	42.40	0.2	20,106	0.00%
2022/03/25	3.4	41.81	3.1	42.08	42.20	0.3	20,005	0.00%
2022/03/24	2.4	42.33	3.6	42.28	42.25	-1.2	19,863	-0.01%
2022/03/23	107.1	42.00	56	42.05	42.35	51.1	20,104	0.25%	大買/
2022/03/22	1.1	40.90	1	41.00	41.15	0.1	19,934	0.00%
2022/03/21	4.5	40.56	12.1	40.49	40.60	-7.7	19,757	-0.04%
2022/03/18	10.1	40.34	11.3	40.43	40.45	-1.2	19,688	-0.01%
2022/03/17	0.6	39.70	13.2	40.11	40.05	-12.6	19,291	-0.07%
2022/03/16	3.1	39.11	9.3	38.99	39.50	-6.2	19,042	-0.03%
2022/03/15	0.4	38.50	16	38.55	38.60	-15.6	18,592	-0.08%
2022/03/14	2	38.10	15	38.27	38.50	-13	18,718	-0.07%
2022/03/11	0.1	38.06	0	0.00	37.95	0.1	18,809	0.00%
2022/03/10	1	37.75	5	38.06	38.25	-4	18,971	-0.02%
2022/03/09	4	37.56	0	0.00	37.40	4	18,913	0.02%
2022/03/08	7.3	37.36	4.7	37.38	37.35	2.6	18,855	0.01%
2022/03/07	25	37.32	1.3	37.54	37.65	23.7	18,541	0.13%
2022/03/04	3	37.88	5.1	38.00	38.00	-2.1	18,838	-0.01%
2022/03/03	5	38.02	10	38.05	38.10	-5	18,849	-0.03%
2022/03/02	12.1	38.03	1	37.90	38.10	11.1	19,001	0.06%
2022/03/01	12	38.10	65.2	38.10	38.20	-53.2	18,897	-0.28%
2022/02/25	5.7	37.42	0	0.00	37.60	5.7	18,700	0.03%
2022/02/24	43.8	37.59	16	37.60	37.70	27.8	18,282	0.15%
2022/02/23	3.3	38.01	20	38.05	38.05	-16.7	18,069	-0.09%
2022/02/22	24.1	37.52	10	37.40	37.60	14.1	17,974	0.08%
2022/02/21	3.3	37.83	11.3	37.67	38.00	-8	17,683	-0.05%
2022/02/18	2	38.20	0	0.00	38.10	2	17,511	0.01%
2022/02/17	3.1	38.14	0	0.00	38.40	3.1	17,574	0.02%
2022/02/16	3.6	38.21	0	38.30	38.20	3.6	17,532	0.02%
2022/02/15	5.5	38.22	2	38.13	38.10	3.5	17,393	0.02%
2022/02/14	3.2	38.12	1	38.20	38.45	2.2	17,356	0.01%
2022/02/11	4.2	38.66	18	38.53	38.80	-13.9	17,366	-0.08%
2022/02/10	5.1	38.15	2	38.50	38.70	3.1	17,302	0.02%
2022/02/09	7.2	38.82	31	38.80	38.80	-23.8	17,119	-0.14%
2022/02/08	67.1	38.70	29.9	38.73	38.95	37.2	16,979	0.22%
2022/02/07	4.3	37.53	2	37.63	38.00	2.3	16,457	0.01%
2022/01/26	1	36.90	0	0.00	36.95	1	16,120	0.01%
2022/01/25	2.1	36.50	0	0.00	36.90	2.1	16,116	0.01%
2022/01/24	1.3	36.61	0.2	36.95	36.90	1.2	15,849	0.01%
2022/01/21	3	36.65	2	36.63	36.85	1	15,865	0.01%
2022/01/20	5	36.95	0	37.15	36.95	5	15,661	0.03%
2022/01/19	11.1	36.91	5	36.95	37.00	6.1	15,589	0.04%
2022/01/18	7	36.92	4	37.20	37.25	3	15,666	0.02%
2022/01/17	12.6	37.01	3	37.05	37.05	9.5	15,532	0.06%
2022/01/14	17.2	37.38	3.3	37.22	37.45	13.8	15,445	0.09%
2022/01/13	2.2	37.65	3	37.56	37.85	-0.9	15,365	-0.01%
2022/01/12	1	36.90	6.2	36.93	37.00	-5.2	14,982	-0.03%
2022/01/11	2	36.60	12	36.43	37.00	-10	14,812	-0.07%
2022/01/10	0.2	36.07	0	0.00	36.15	0.2	14,715	0.00%
2022/01/07	3.3	36.28	0	0.00	36.20	3.3	14,676	0.02%
2022/01/06	1.2	35.74	14.4	35.66	36.00	-13.2	14,480	-0.09%
2022/01/05	0.2	35.51	0.4	35.55	35.55	-0.3	14,401	0.00%
2022/01/04	1.2	35.36	0	0.00	35.55	1.2	14,513	0.01%
2022/01/03	21.1	35.32	33	35.26	35.35	-11.9	14,429	-0.08%
2021/12/30	10	35.55	0.1	35.60	35.55	9.9	14,371	0.07%
2021/12/29	11	35.60	0	0.00	35.60	11	14,475	0.08%
2021/12/28	18	35.49	1	35.50	35.60	17	14,534	0.12%
2021/12/27	8.1	35.43	5	35.46	35.60	3.1	14,543	0.02%
2021/12/23	11.1	35.50	12	35.50	35.50	-0.9	14,804	-0.01%
2021/12/22	2	35.68	6	35.65	35.65	-4	14,903	-0.03%
2021/12/21	0.1	35.90	1	35.76	35.75	-1	14,792	-0.01%
2021/12/20	0.1	35.96	1	35.80	36.00	-0.9	14,718	-0.01%
2021/12/17	2	35.57	2	35.57	35.90	0	14,516	0.00%
2021/12/16	1	35.30	33	35.35	35.60	-32	14,226	-0.22%
2021/12/15	0.5	35.34	0.1	35.33	35.20	0.4	14,286	0.00%
2021/12/14	0.1	35.21	16.3	35.16	35.40	-16.2	14,568	-0.11%
2021/12/13	2	35.45	0	0.00	35.50	2	14,534	0.01%
2021/12/10	2	35.65	11	35.33	35.65	-9	14,470	-0.06%
2021/12/09	1.1	35.06	19.5	35.23	35.30	-18.4	14,411	-0.13%
2021/12/08	0	35.02	34.3	35.11	35.20	-34.2	14,402	-0.24%
2021/12/07	1.1	34.71	10	34.86	35.10	-8.9	14,249	-0.06%
2021/12/06	0.1	34.58	9	34.47	34.60	-8.9	14,035	-0.06%
2021/12/03	9	34.14	2.1	34.13	34.15	7	13,963	0.05%
2021/12/02	0	34.10	0	0.00	34.25	0	13,859	0.00%
2021/12/01	1.3	33.97	1	33.85	34.15	0.3	13,857	0.00%
2021/11/30	210.3	33.78	3.6	34.16	34.20	206.7	14,025	1.47%	大買/鉅額交易
2021/11/29	3.2	33.71	2.3	33.91	33.90	0.9	13,373	0.01%
2021/11/26	222.2	33.94	1	34.05	33.90	221.2	13,316	1.66%	大買/鉅額交易
2021/11/25	4	34.10	4	34.25	34.50	0	13,369	0.00%
2021/11/24	0	34.37	3	34.50	34.35	-3	13,445	-0.02%
2021/11/23	1.1	34.15	3	34.08	34.10	-1.9	13,526	-0.01%
2021/11/22	5.1	34.12	57.2	34.34	34.15	-52.1	13,527	-0.38%
2021/11/19	12.2	34.37	349.1	34.50	34.65	-336.9	13,484	-2.50%	大賣/鉅額交易
2021/11/18	1	34.60	7.3	34.55	34.70	-6.2	13,414	-0.05%
2021/11/17	5.1	34.17	0	0.00	34.20	5.1	13,571	0.04%
2021/11/16	1.1	34.01	3	34.10	34.20	-1.9	13,654	-0.01%
2021/11/15	2.5	33.87	5	33.92	33.95	-2.5	13,736	-0.02%
2021/11/12	1	33.80	22.1	33.81	33.90	-21	13,847	-0.15%
2021/11/11	2.2	33.81	1.4	33.86	33.80	0.8	14,108	0.01%
2021/11/10	1	33.56	104.1	34.00	34.00	-103.1	14,362	-0.72%	大賣/鉅額交易
2021/11/09	0.1	33.68	201	33.62	33.70	-200.9	14,379	-1.40%	大賣/鉅額交易
2021/11/08	4.1	33.53	1	33.60	33.60	3.1	15,869	0.02%
2021/11/05	2	33.40	5	33.61	33.70	-3	16,463	-0.02%
2021/11/04	0	33.35	1.1	33.45	33.45	-1	16,617	-0.01%
2021/11/03	11	33.16	0.2	33.30	33.40	10.8	16,839	0.06%
2021/11/02	1	33.30	2.1	33.35	33.30	-1.1	17,037	-0.01%
2021/11/01	4	33.28	0.1	33.40	33.30	4	17,036	0.02%
2021/10/29	0.1	33.33	5.5	33.35	33.40	-5.4	17,140	-0.03%
2021/10/28	0.1	33.32	1.2	33.32	33.40	-1.1	17,210	-0.01%
2021/10/27	1.1	33.31	0	0.00	33.35	1.1	17,331	0.01%
2021/10/26	5	33.40	7.1	33.37	33.45	-2	17,520	-0.01%
2021/10/25	0.1	33.09	15.2	33.02	33.10	-15.1	17,345	-0.09%
2021/10/22	0.4	33.05	205.3	33.04	33.05	-204.9	17,462	-1.17%	大賣/鉅額交易
2021/10/21	1	33.00	5	32.95	32.95	-4	17,366	-0.02%
2021/10/20	0.1	32.88	0	0.00	32.90	0.1	17,206	0.00%
2021/10/19	0.1	32.90	0.1	32.85	32.75	0.1	17,208	0.00%
2021/10/18	0.4	32.70	2	32.80	32.95	-1.6	17,240	-0.01%
2021/10/15	0.2	32.45	11	32.37	32.50	-10.8	17,178	-0.06%
2021/10/14	3	32.45	11	32.50	32.30	-8	17,136	-0.05%
2021/10/13	0.1	32.45	5	32.45	32.50	-4.9	17,222	-0.03%
2021/10/12	9.1	32.00	210	31.99	32.45	-200.9	17,261	-1.16%	大賣/鉅額交易
2021/10/08	0	32.40	0	0.00	32.25	0	17,140	0.00%
2021/10/07	5	32.35	9.1	32.40	32.40	-4	17,250	-0.02%
2021/10/06	111.1	31.96	17	32.15	32.25	94.1	17,271	0.54%	大買/
2021/10/05	47	32.03	35	32.04	32.05	12	17,257	0.07%
2021/10/04	5.1	32.10	10	32.00	32.10	-4.9	17,264	-0.03%
2021/10/01	14.3	31.89	1.1	32.00	32.05	13.2	17,277	0.08%
2021/09/30	1	32.01	0	0.00	32.05	1	17,102	0.01%
2021/09/29	27.4	32.06	1	32.10	32.05	26.4	17,088	0.15%
2021/09/28	1.1	32.36	0	0.00	32.40	1.1	16,926	0.01%
2021/09/27	0	32.47	0	0.00	32.35	0	16,971	0.00%
2021/09/24	2	32.30	0	0.00	32.40	2	17,017	0.01%
2021/09/23	2.1	32.21	4	32.28	32.40	-1.9	17,042	-0.01%
2021/09/22	12.4	31.97	0	0.00	32.10	12.4	17,109	0.07%
2021/09/17	0	32.40	1.1	32.49	32.15	-1	16,856	-0.01%
2021/09/16	0	32.48	11.2	32.35	32.35	-11.1	16,641	-0.07%
2021/09/15	10	32.35	0	0.00	32.35	10	16,725	0.06%
2021/09/14	0.2	32.49	11	32.41	32.50	-10.8	16,823	-0.06%
2021/09/13	0.4	32.37	0	0.00	32.30	0.4	16,868	0.00%
2021/09/10	0.4	32.50	0	0.00	32.45	0.4	17,008	0.00%
2021/09/09	2	32.28	0.2	32.40	32.30	1.8	17,295	0.01%
2021/09/08	3.1	32.27	3.1	32.34	32.50	0.1	17,339	0.00%
2021/09/07	1.2	32.33	1.1	32.31	32.45	0.1	17,478	0.00%
2021/09/06	0.2	32.65	4	32.55	32.50	-3.8	17,514	-0.02%
2021/09/03	1	32.45	2	32.25	32.55	-1	17,499	-0.01%
2021/09/02	9	32.04	7	32.06	32.10	2	17,474	0.01%
2021/09/01	4.2	32.51	11.1	32.46	32.55	-6.8	17,573	-0.04%
2021/08/31	1	32.25	9	32.41	32.80	-8	17,556	-0.05%
2021/08/30	11.1	32.37	0.1	32.45	32.45	11.1	17,459	0.06%
2021/08/27	210	31.47	37.2	31.81	32.00	172.8	17,403	0.99%	大買/鉅額交易
2021/08/26	2	31.40	5.1	31.35	31.45	-3.1	17,412	-0.02%
2021/08/25	430.1	31.35	1	31.40	31.45	429.1	17,546	2.45%	大買/鉅額交易
2021/08/24	601	31.25	2	31.30	31.35	599	17,544	3.41%	大買/鉅額交易
2021/08/23	21.1	31.32	1.2	31.55	31.05	19.9	17,640	0.11%
2021/08/20	6.1	31.19	16	31.42	31.45	-9.9	17,588	-0.06%
2021/08/19	7.2	31.32	3	31.28	31.30	4.2	18,782	0.02%
2021/08/18	25.1	31.38	0	0.00	31.45	25.1	18,614	0.13%
2021/08/17	7	31.05	25	31.17	31.45	-18	18,568	-0.10%
2021/08/16	10.6	30.90	7	30.97	31.05	3.6	18,418	0.02%
2021/08/13	26.2	31.03	109.2	31.09	31.05	-82.9	18,336	-0.45%	大賣/
2021/08/12	70.7	30.75	0	0.00	30.70	70.7	18,211	0.39%
2021/08/11	17.2	33.02	278.9	33.01	33.05	-261.7	16,812	-1.56%	大賣/鉅額交易
2021/08/10	9.1	33.01	2	33.00	33.05	7.1	16,424	0.04%
2021/08/09	5	33.07	0	0.00	33.20	5	16,576	0.03%
2021/08/06	4.2	33.16	13	33.24	33.20	-8.8	16,638	-0.05%
2021/08/05	32	33.05	2	33.10	33.15	30	16,933	0.18%
2021/08/04	10	33.08	26	33.10	33.15	-16	17,814	-0.09%
2021/08/03	1	33.00	5	33.06	33.10	-4	18,045	-0.02%
2021/08/02	4	32.94	0	0.00	33.00	4	18,285	0.02%
2021/07/30	5	32.95	1	32.95	33.10	4	18,291	0.02%
2021/07/29	0.1	33.05	1	33.00	33.10	-0.9	18,240	0.00%
2021/07/28	5.1	32.90	1.1	32.99	33.00	4	18,372	0.02%
2021/07/27	0.1	33.00	5	33.00	33.05	-4.9	18,538	-0.03%
2021/07/26	1	32.95	2	32.95	33.00	-1	18,744	-0.01%
2021/07/23	60.8	33.00	33.3	33.09	33.10	27.5	18,947	0.15%
2021/07/22	1	33.00	2	33.05	33.05	-1	19,057	-0.01%
2021/07/21	2.6	32.81	0	0.00	32.90	2.6	19,085	0.01%
2021/07/20	2	32.80	2.9	32.93	32.80	-0.9	19,171	0.00%
2021/07/19	0	32.90	33.1	32.86	33.10	-33.1	19,220	-0.17%
2021/07/16	0	32.90	14	32.93	33.00	-14	19,269	-0.07%
2021/07/15	1	32.80	0.1	32.95	32.85	0.9	19,247	0.00%
2021/07/14	1.4	32.79	0	0.00	32.95	1.4	19,311	0.01%
2021/07/13	32	32.85	11	32.87	32.95	21	19,513	0.11%
2021/07/12	3.1	32.80	139	32.85	32.80	-135.9	19,630	-0.69%	大賣/鉅額交易
2021/07/09	1.1	32.57	1	32.90	32.90	0.1	19,566	0.00%
2021/07/08	1	32.70	1	32.80	32.80	0	19,595	0.00%
2021/07/07	8.1	32.66	3	32.77	32.80	5.1	19,619	0.03%
2021/07/06	0.1	32.80	0	0.00	32.85	0.1	19,628	0.00%
2021/07/05	0	32.70	22	32.65	32.75	-22	19,692	-0.11%
2021/07/02	2.1	32.58	0	0.00	32.55	2.1	19,697	0.01%
2021/07/01	5.1	32.68	11	32.67	32.65	-5.9	19,794	-0.03%
2021/06/30	3	32.77	14	32.64	32.85	-11	19,828	-0.06%
2021/06/29	22.1	32.60	20	32.60	32.55	2.1	19,923	0.01%
2021/06/28	10	32.75	1	32.80	32.75	9	19,955	0.05%
2021/06/25	40	32.90	14	32.95	32.90	26	20,020	0.13%
2021/06/24	1.5	32.67	1	32.65	32.60	0.5	20,068	0.00%
2021/06/23	1	32.90	10	32.63	32.75	-9	20,104	-0.04%
2021/06/22	4	32.53	0	0.00	32.50	4	20,037	0.02%
2021/06/21	8.9	32.60	5	32.50	32.50	3.9	20,002	0.02%
2021/06/18	3.1	32.75	0.1	32.80	32.75	3	19,936	0.02%
2021/06/17	0	32.95	0	0.00	32.90	0	19,727	0.00%
2021/06/16	1.3	32.77	2	32.75	33.00	-0.7	20,206	0.00%
2021/06/15	11.1	32.80	36	32.78	32.75	-24.9	20,264	-0.12%
2021/06/11	30	32.90	10	32.90	32.90	20	20,597	0.10%
2021/06/10	1	32.90	204	32.94	33.10	-203	20,815	-0.98%	大賣/鉅額交易
2021/06/09	3.2	32.81	415	32.87	32.95	-411.8	20,929	-1.97%	大賣/鉅額交易
2021/06/08	0	33.10	1.2	33.10	33.10	-1.2	20,863	-0.01%
2021/06/07	2	32.85	6	33.06	33.10	-4	21,359	-0.02%
2021/06/04	0.1	33.05	1	33.00	33.00	-0.9	21,510	0.00%
2021/06/03	0.1	33.06	11	33.00	33.00	-10.9	22,265	-0.05%
2021/06/02	0.2	33.05	23	33.12	33.15	-22.8	22,516	-0.10%
2021/06/01	1	32.95	2	33.00	33.00	-1	22,540	0.00%
2021/05/31	0	33.05	3	33.05	33.10	-3	22,750	-0.01%
2021/05/28	3	32.98	13	33.03	33.10	-10	22,825	-0.04%
2021/05/27	0	32.65	37	32.99	33.20	-37	22,860	-0.16%
2021/05/26	2	32.75	4	32.80	32.75	-2	22,117	-0.01%
2021/05/25	0	32.80	3.1	32.74	32.70	-3.1	22,351	-0.01%
2021/05/24	0	32.45	7.6	32.62	32.60	-7.6	22,629	-0.03%
2021/05/21	0.3	32.43	0	0.00	32.50	0.3	22,754	0.00%
2021/05/20	0	32.06	13.1	32.02	32.10	-13	22,754	-0.06%
2021/05/19	7.1	32.11	2	32.08	32.10	5.1	22,779	0.02%
2021/05/18	4	31.91	17.4	31.88	32.00	-13.4	22,779	-0.06%
2021/05/17	27.4	31.14	28	30.98	31.10	-0.6	23,242	0.00%
2021/05/14	11.2	31.54	1	31.80	31.70	10.2	23,015	0.04%
2021/05/13	10.1	31.39	4	31.43	31.40	6.1	22,822	0.03%
2021/05/12	13.2	31.40	36	31.42	31.35	-22.8	22,400	-0.10%
2021/05/11	7.1	32.52	9	32.38	32.45	-1.9	21,610	-0.01%
2021/05/10	4.2	32.89	25	32.95	33.00	-20.8	21,379	-0.10%
2021/05/07	4	32.44	5	32.49	32.60	-1	21,463	0.00%
2021/05/06	10.2	32.07	6	32.27	32.35	4.1	21,690	0.02%
2021/05/05	4.2	32.10	70	32.06	32.05	-65.8	21,653	-0.30%
2021/05/04	14.2	32.38	104	32.59	32.10	-89.8	21,666	-0.41%	大賣/
2021/05/03	8	32.55	26	32.56	32.45	-18	21,595	-0.08%
2021/04/29	44	32.76	14	32.65	32.65	30	21,595	0.14%
2021/04/28	22.2	32.45	12.1	32.40	32.60	10.1	21,534	0.05%
2021/04/27	15	32.57	7	32.59	32.60	8	21,879	0.04%
2021/04/26	2	32.45	4.1	32.36	32.60	-2.1	21,884	-0.01%
2021/04/23	2.2	32.16	20.1	32.22	32.25	-17.9	21,909	-0.08%
2021/04/22	2	32.30	26	32.29	32.35	-24	22,079	-0.11%
2021/04/21	17.1	32.34	5	32.40	32.30	12.1	22,100	0.05%
2021/04/20	3.1	32.48	25	32.47	32.55	-21.9	22,124	-0.10%
2021/04/19	11.5	32.40	38.2	32.30	32.45	-26.7	22,066	-0.12%
2021/04/16	10	31.99	31	32.00	32.05	-21	21,903	-0.10%
2021/04/15	13	31.92	1	31.90	31.90	12	22,220	0.05%
2021/04/14	15.3	31.90	21	31.89	31.90	-5.7	22,428	-0.03%
2021/04/13	5	31.81	21	31.90	31.85	-16	22,576	-0.07%
2021/04/12	17	31.61	4	31.67	31.65	13	22,591	0.06%
2021/04/09	10.2	31.59	44	31.55	31.55	-33.8	22,695	-0.15%
2021/04/08	13	31.83	2.2	31.78	31.75	10.8	22,730	0.05%
2021/04/07	0	32.00	4	31.95	32.00	-4	22,994	-0.02%
2021/04/06	0	0.00	9.2	31.97	32.00	-9.2	22,931	-0.04%
2021/04/01	8	31.85	2	31.90	31.90	6	22,878	0.03%
2021/03/31	0.1	31.80	2	31.85	31.90	-1.9	22,720	-0.01%
2021/03/30	0	0.00	3	31.75	31.80	-3	22,603	-0.01%
2021/03/29	3.1	31.65	5	31.67	31.80	-1.9	22,576	-0.01%
2021/03/26	20	31.60	21	31.60	31.60	-1	22,619	0.00%
2021/03/25	16	31.39	36	31.57	31.60	-20	22,670	-0.09%
2021/03/24	1	31.30	20	31.30	31.40	-19	22,776	-0.08%
2021/03/23	2	31.10	2	31.30	31.35	0	22,833	0.00%
2021/03/22	8	31.10	21.4	31.24	31.25	-13.4	22,895	-0.06%
2021/03/19	6.1	31.21	27.2	31.25	31.05	-21.1	22,830	-0.09%
2021/03/18	2.4	31.45	14.2	31.47	31.40	-11.8	22,448	-0.05%
2021/03/17	1	31.25	9	31.34	31.45	-8	22,362	-0.04%
2021/03/16	6	31.18	26.2	31.16	31.35	-20.2	22,106	-0.09%
2021/03/15	0.4	31.10	10.2	31.02	31.00	-9.7	22,104	-0.04%
2021/03/12	14.1	30.63	4	30.51	30.65	10.1	22,176	0.05%
2021/03/11	42	30.88	20	30.97	30.75	22	22,324	0.10%
2021/03/10	12	30.51	40.2	30.51	30.60	-28.2	21,966	-0.13%
2021/03/09	10.3	30.43	37.5	30.40	30.60	-27.2	21,704	-0.13%
2021/03/08	3	29.78	10	29.89	29.90	-7	20,961	-0.03%
2021/03/05	15.1	29.51	30	29.56	29.70	-15	20,676	-0.07%
2021/03/04	65	29.50	4	29.75	29.60	61	21,324	0.29%
2021/03/03	0	0.00	4.3	29.79	29.75	-4.3	21,188	-0.02%
2021/03/02	18.1	29.68	6	29.73	29.65	12.1	21,078	0.06%
2021/02/26	43.1	29.30	37	29.45	29.20	6.1	20,886	0.03%
2021/02/25	1.3	29.54	2.5	29.61	29.65	-1.2	20,367	-0.01%
2021/02/24	37	29.49	2	29.65	29.30	35	20,198	0.17%
2021/02/23	4	29.39	45	29.44	29.55	-41	19,864	-0.21%
2021/02/22	29.2	29.09	6	29.18	29.10	23.2	19,714	0.12%
2021/02/19	27.3	29.17	1	29.05	29.15	26.3	19,719	0.13%
2021/02/18	7.5	29.30	9	29.22	29.25	-1.5	19,756	-0.01%
2021/02/17	6.1	29.24	138	29.38	29.40	-132	19,819	-0.67%	大賣/鉅額交易
2021/02/05	26.4	28.80	10.1	28.80	28.80	16.3	19,267	0.08%
2021/02/04	7.1	28.80	2	28.70	28.80	5.1	19,237	0.03%
2021/02/03	13	28.74	0	0.00	28.80	13	19,714	0.07%
2021/02/02	32.1	28.78	1	28.75	28.70	31.1	19,882	0.16%
2021/02/01	5.1	28.67	3	28.63	28.65	2.1	19,843	0.01%
2021/01/29	11.2	28.34	0	0.00	28.15	11.2	19,797	0.06%
2021/01/28	19.3	28.52	1.2	28.53	28.55	18.1	19,365	0.09%
2021/01/27	10	28.70	0	0.00	28.70	10	19,074	0.05%
2021/01/26	9	28.82	2	28.65	28.70	7	19,014	0.04%
2021/01/25	4	28.76	102	28.90	28.85	-98	18,887	-0.52%	大賣/
2021/01/22	8.8	28.63	0	0.00	28.60	8.8	18,839	0.05%
2021/01/21	122.1	28.94	6	28.95	28.70	116.1	18,765	0.62%	大買/鉅額交易
2021/01/20	201.6	28.68	1	28.90	28.70	200.6	18,680	1.07%	大買/鉅額交易
2021/01/19	6.3	29.09	7	29.14	29.10	-0.7	18,242	0.00%
2021/01/18	12.1	29.03	2	29.20	29.15	10.1	18,216	0.06%
2021/01/15	20.5	29.43	57	29.39	29.30	-36.5	18,020	-0.20%
2021/01/14	6	29.65	6	29.64	29.75	0	17,846	0.00%
2021/01/13	11.1	29.85	9.1	29.81	29.80	2	17,733	0.01%
2021/01/12	51.2	29.91	3.1	29.78	29.75	48	17,692	0.27%
2021/01/11	6	29.93	6.1	29.91	30.05	-0.1	17,618	0.00%
2021/01/08	54	29.74	229.2	29.94	30.00	-175.2	17,529	-1.00%	大賣/鉅額交易
2021/01/07	4	29.51	14	29.63	29.75	-10	17,196	-0.06%
2021/01/06	68.2	29.67	2.2	29.74	29.45	66	17,057	0.39%
2021/01/05	49.1	29.81	49.4	29.80	29.85	-0.4	16,804	0.00%
2021/01/04	26.4	29.75	38	29.71	29.90	-11.6	16,891	-0.07%
2020/12/31	4.3	29.91	5.3	29.80	29.80	-1	16,735	-0.01%
2020/12/30	7.3	29.66	22	29.77	29.90	-14.7	16,621	-0.09%
2020/12/29	10.3	29.45	0	0.00	29.55	10.3	16,444	0.06%
2020/12/28	0.3	29.30	12	29.35	29.55	-11.7	16,548	-0.07%
2020/12/25	1.3	29.45	2.4	29.41	29.35	-1.1	16,562	-0.01%
2020/12/24	0.6	29.45	0	0.00	29.45	0.6	16,820	0.00%
2020/12/23	10.1	29.25	15	29.35	29.45	-5	16,965	-0.03%
2020/12/22	20.3	29.56	3	29.63	29.65	17.3	17,276	0.10%
2020/12/21	5.1	29.37	27	29.51	29.65	-21.9	17,882	-0.12%
2020/12/18	4.5	29.41	5	29.50	29.50	-0.5	18,359	0.00%
2020/12/17	3	29.43	7	29.41	29.50	-4	18,815	-0.02%
2020/12/16	0	0.00	16	29.36	29.40	-16	19,116	-0.08%
2020/12/15	12	28.95	2	28.90	29.05	10	19,420	0.05%
2020/12/14	22	29.36	24.5	29.33	29.30	-2.5	19,468	-0.01%
2020/12/11	7	29.19	28	29.20	29.30	-21	19,387	-0.11%
2020/12/10	3	28.80	4	28.80	28.80	-1	19,320	-0.01%
2020/12/09	5.4	28.77	4	28.76	28.75	1.4	19,367	0.01%
2020/12/08	32	28.66	16	28.78	28.70	16	19,386	0.08%
2020/12/07	17	29.03	5	29.06	29.00	12	19,258	0.06%
2020/12/04	11.1	29.15	13	29.15	29.10	-1.9	19,194	-0.01%
2020/12/03	10	29.12	13	29.18	29.20	-3	19,139	-0.02%
2020/12/02	3.2	29.09	4	29.18	29.20	-0.8	19,244	0.00%
2020/12/01	5	28.95	6	29.04	29.15	-1	19,683	-0.01%
2020/11/30	30	28.84	7	29.06	28.45	23	19,832	0.12%
2020/11/27	6	29.14	0	0.00	29.10	6	19,444	0.03%
2020/11/26	2	29.20	0	0.00	29.30	2	19,899	0.01%
2020/11/25	1.1	29.35	2	29.35	29.25	-1	20,048	0.00%
2020/11/24	1.1	29.31	3	29.58	29.30	-2	20,230	-0.01%
2020/11/23	1	29.60	4	29.63	29.70	-3	20,407	-0.01%
2020/11/20	0	0.00	5	29.60	29.55	-5	20,574	-0.02%
2020/11/19	5	29.50	1	29.60	29.60	4	20,887	0.02%
2020/11/18	4	29.49	13	29.55	29.65	-9	21,018	-0.04%
2020/11/17	2	29.35	12	29.43	29.45	-10	21,084	-0.05%
2020/11/16	7.5	29.47	5	29.35	29.45	2.5	21,632	0.01%
2020/11/13	2	29.13	15	29.22	29.35	-13	21,736	-0.06%
2020/11/12	14	29.32	27	29.20	29.20	-13	21,959	-0.06%
2020/11/11	8	29.41	19	29.44	29.70	-11	22,202	-0.05%
2020/11/10	3	28.92	12	28.95	29.00	-9	22,067	-0.04%
2020/11/09	1	28.70	4.5	28.73	28.75	-3.5	23,084	-0.02%
2020/11/06	4	28.49	4	28.50	28.50	0	23,482	0.00%
2020/11/05	12	28.35	6	28.20	28.40	6	23,750	0.03%
2020/11/04	16	28.08	3	28.12	28.10	13	23,992	0.05%
2020/11/03	20.5	28.05	3	28.00	28.10	17.5	24,295	0.07%
2020/11/02	0	0.00	10	27.77	27.95	-10	24,410	-0.04%
2020/10/30	6	27.44	0.1	27.70	27.55	5.9	24,502	0.02%
2020/10/29	22	27.53	1	27.60	27.50	21	24,416	0.09%
2020/10/28	6.1	27.65	2	27.65	27.65	4.1	24,577	0.02%
2020/10/27	16.1	27.71	20.4	27.75	27.70	-4.3	24,763	-0.02%
2020/10/26	6.8	27.81	10	27.80	27.80	-3.2	24,894	-0.01%
2020/10/23	10	27.69	0	0.00	27.75	10	25,043	0.04%
2020/10/22	1	27.65	0	0.00	27.80	1	25,260	0.00%
2020/10/21	13	27.71	0	0.00	27.65	13	25,517	0.05%
2020/10/20	7	27.71	0	0.00	27.70	7	25,763	0.03%
2020/10/19	3.3	27.79	0	0.00	27.80	3.3	25,840	0.01%
2020/10/16	20	27.78	7	27.75	27.70	13	26,062	0.05%
2020/10/15	19	27.80	1.2	27.78	27.75	17.8	26,233	0.07%
2020/10/14	3.1	28.02	4	28.01	28.00	-0.9	26,361	0.00%
2020/10/13	5.3	28.10	9	28.15	28.15	-3.7	26,492	-0.01%
2020/10/12	27	28.03	16	28.19	28.25	11	26,770	0.04%
2020/10/08	4	27.91	0	0.00	28.00	4	26,916	0.01%
2020/10/07	14.2	27.92	0	0.00	27.95	14.2	27,013	0.05%
2020/10/06	41	27.94	35	27.86	27.95	6	27,117	0.02%
2020/10/05	49	28.00	2.1	28.05	27.80	46.9	27,188	0.17%
2020/09/30	2.1	27.86	0.2	28.00	27.80	1.9	27,278	0.01%
2020/09/29	28.6	27.93	0	0.00	27.80	28.6	27,367	0.10%
2020/09/28	18	27.69	2	27.85	27.90	16	27,419	0.06%
2020/09/25	34.6	27.45	1	27.50	27.45	33.6	27,437	0.12%
2020/09/24	51.1	27.07	10	27.10	27.00	41.1	27,342	0.15%
2020/09/23	65.2	27.59	24	27.64	27.50	41.2	26,687	0.15%
2020/09/22	472	27.95	502	27.99	27.85	-30	26,163	-0.11%	大買/大賣/
2020/09/21	27.2	28.29	304	28.28	28.20	-276.9	25,733	-1.08%	大賣/鉅額交易
2020/09/18	26.2	28.52	0	0.00	28.45	26.2	25,577	0.10%
2020/09/17	15	28.64	0	0.00	28.55	15	25,219	0.06%
2020/09/16	8	28.64	30	28.61	28.75	-22	25,209	-0.09%
2020/09/15	30	28.58	0	0.00	28.65	30	25,323	0.12%
2020/09/14	103	28.57	0	0.00	28.65	103	25,653	0.40%	大買/鉅額交易
2020/09/11	18	28.57	3	28.65	28.65	15	25,641	0.06%
2020/09/10	115.2	28.61	3	28.63	28.75	112.2	25,499	0.44%	大買/鉅額交易
2020/09/09	8.1	28.67	1	28.70	28.75	7.1	25,415	0.03%
2020/09/08	2.3	28.83	0	0.00	28.85	2.3	25,333	0.01%
2020/09/07	104	28.70	3	28.75	28.85	101	25,489	0.40%	大買/鉅額交易
2020/09/04	19	28.64	0	0.00	28.65	19	25,553	0.07%
2020/09/03	56.4	28.80	8	28.83	28.90	48.4	25,240	0.19%
2020/09/02	103	28.95	1	28.95	28.90	102	25,171	0.41%	大買/鉅額交易
2020/09/01	93	29.12	1	29.10	29.05	92	24,950	0.37%
2020/08/31	89	29.40	0	0.00	29.25	89	24,540	0.36%
2020/08/28	5	29.42	0	0.00	29.40	5	24,478	0.02%
2020/08/27	6.1	29.42	2	29.50	29.40	4.1	24,516	0.02%
2020/08/26	9	29.52	0	0.00	29.55	9	24,287	0.04%
2020/08/25	98.8	29.55	8	29.56	29.50	90.8	24,164	0.38%
2020/08/24	2	29.60	1	29.55	29.60	1	24,129	0.00%
2020/08/21	10.2	29.53	8	29.74	29.60	2.2	24,031	0.01%
2020/08/20	173.2	29.48	31	29.53	29.40	142.2	23,806	0.60%	大買/鉅額交易
2020/08/19	148	30.02	5	30.30	29.90	143	23,199	0.62%	大買/鉅額交易
2020/08/18	19.2	29.93	1	29.95	29.95	18.2	22,898	0.08%
2020/08/17	93	29.97	3	30.00	30.00	90	22,763	0.40%
2020/08/14	40.3	30.08	0	0.00	30.05	40.3	22,434	0.18%
2020/08/13	77	30.34	1	30.15	30.40	76	22,193	0.34%
2020/08/12	12	32.36	45.5	32.42	32.35	-33.5	21,244	-0.16%
2020/08/11	15	32.42	2	32.50	32.45	13	20,911	0.06%
2020/08/10	1.6	32.46	156	32.50	32.50	-154.4	20,871	-0.74%	大賣/鉅額交易
2020/08/07	84.6	32.50	33	32.52	32.45	51.6	20,842	0.25%
2020/08/06	5	32.27	3	32.35	32.45	2	20,618	0.01%
2020/08/05	0	0.00	1	32.25	32.20	-1	20,644	0.00%
2020/08/04	0	0.00	1	32.20	32.25	-1	20,709	0.00%
2020/08/03	55	32.18	0	0.00	32.10	55	20,809	0.26%
2020/07/31	93	32.39	6	32.33	32.35	87	20,784	0.42%
2020/07/30	60	32.19	5	32.30	32.35	55	20,763	0.26%
2020/07/29	13	32.20	1	32.30	32.20	12	20,772	0.06%
2020/07/28	21	31.66	2	31.68	31.65	19	21,003	0.09%
2020/07/27	7	31.73	25	32.06	31.60	-18	21,244	-0.08%
2020/07/24	7.3	32.39	5	32.45	32.15	2.3	21,410	0.01%
2020/07/23	0	0.00	3	32.77	32.70	-3	21,395	-0.01%
2020/07/22	2	32.70	6	32.73	32.70	-4	21,462	-0.02%
2020/07/21	0	0.00	10	32.63	32.55	-10	21,480	-0.05%
2020/07/20	0	0.00	2	32.28	32.45	-2	21,511	-0.01%
2020/07/17	0	32.15	0	0.00	32.25	0	21,447	0.00%
2020/07/16	0	0.00	0	32.15	32.15	0	21,627	0.00%
2020/07/15	2	32.03	9	32.13	32.15	-7	21,502	-0.03%
2020/07/14	1	32.20	2	32.15	32.20	-1	21,428	0.00%
2020/07/13	1	32.10	1	32.10	32.05	0	21,593	0.00%
2020/07/10	1.3	32.00	0	0.00	32.00	1.3	21,779	0.01%
2020/07/09	0	0.00	8.2	32.13	32.25	-8.2	21,974	-0.04%
2020/07/08	4	32.05	8.2	32.06	32.05	-4.2	21,952	-0.02%
2020/07/07	0	0.00	3	31.95	32.00	-3	22,004	-0.01%
2020/07/06	7	31.96	17	31.76	31.95	-10	21,866	-0.05%
2020/07/03	11	31.75	5.2	31.64	31.55	5.8	21,985	0.03%
2020/07/02	8	31.54	1	31.30	31.55	7	22,111	0.03%
2020/07/01	3.2	31.37	1	31.30	31.25	2.2	22,415	0.01%
2020/06/30	6.2	30.92	0.3	31.05	30.90	5.9	22,555	0.03%
2020/06/29	21	30.87	0	0.00	30.90	21	22,655	0.09%
2020/06/24	2.2	31.16	5	31.25	31.25	-2.8	22,652	-0.01%
2020/06/23	3	31.12	3	31.25	31.15	0	22,886	0.00%
2020/06/22	10	31.20	5.2	31.35	31.15	4.8	23,174	0.02%
2020/06/19	30	31.26	0	0.00	31.25	30	23,439	0.13%
2020/06/18	12	31.50	2	31.55	31.65	10	23,503	0.04%
2020/06/17	8	31.57	0	0.00	31.70	8	23,987	0.03%
2020/06/16	1.4	31.91	5	31.65	31.70	-3.6	24,753	-0.01%
2020/06/15	9	31.46	2	31.48	31.30	7	25,651	0.03%
2020/06/12	11	31.36	4	31.23	31.50	7	26,177	0.03%
2020/06/11	7.5	31.86	104.3	32.00	31.80	-96.8	26,946	-0.36%	大賣/
2020/06/10	0.5	32.05	18	31.98	32.10	-17.5	27,483	-0.06%
2020/06/05	3	31.30	14	31.26	31.50	-11	29,588	-0.04%
2020/06/04	2.1	31.35	3	31.38	31.40	-0.9	30,063	0.00%
2020/06/03	2.2	31.32	4	31.34	31.30	-1.8	30,625	-0.01%
2020/06/02	1.2	30.81	5	30.80	30.90	-3.8	30,723	-0.01%
2020/06/01	5	30.85	21	31.00	30.70	-16	30,845	-0.05%
2020/05/29	0	0.00	6	30.60	30.75	-6	30,797	-0.02%
2020/05/28	2	30.53	0.3	30.60	30.45	1.7	30,687	0.01%
2020/05/27	6	30.73	7	30.70	30.70	-1	30,920	0.00%
2020/05/26	4	30.59	11	30.71	30.65	-7	31,184	-0.02%
2020/05/25	5	30.31	0.3	30.50	30.35	4.7	31,426	0.01%
2020/05/22	7	30.56	2.7	30.48	30.45	4.3	31,683	0.01%
2020/05/21	0	0.00	1	30.80	31.00	-1	31,777	0.00%
2020/05/20	1	30.70	10.1	30.65	30.80	-9.1	31,938	-0.03%
2020/05/19	0	0.00	13	30.53	30.55	-13	32,048	-0.04%
2020/05/18	125	30.05	5	30.05	30.05	120	31,921	0.38%	大買/鉅額交易
2020/05/15	3	30.20	5	30.28	30.25	-2	31,903	-0.01%
2020/05/14	2	30.05	3.5	30.08	30.25	-1.5	31,745	0.00%
2020/05/13	5.3	30.40	9	30.38	30.30	-3.7	31,479	-0.01%
2020/05/12	2	30.30	1.6	30.34	30.30	0.4	31,423	0.00%
2020/05/11	19	30.36	5.5	30.42	30.40	13.5	31,335	0.04%
2020/05/08	1.7	30.04	7	30.01	30.00	-5.4	31,225	-0.02%
2020/05/07	13	29.50	0	0.00	29.55	13	31,212	0.04%
2020/05/06	2.5	29.62	0	0.00	29.55	2.5	31,182	0.01%
2020/05/05	4.2	29.70	6	29.75	29.85	-1.8	31,078	-0.01%
2020/05/04	24	29.33	11.5	29.44	29.35	12.5	31,018	0.04%
2020/04/30	3.1	30.47	27	30.44	30.10	-23.9	30,758	-0.08%
2020/04/29	7.5	29.93	26	29.82	29.95	-18.5	30,607	-0.06%
2020/04/28	8	29.28	22	29.23	29.45	-14	30,449	-0.05%
2020/04/27	6	28.73	14	28.74	28.70	-8	30,981	-0.03%
2020/04/24	13	28.23	0	0.00	28.20	13	30,949	0.04%
2020/04/23	2	28.30	0	0.00	28.30	2	30,794	0.01%
2020/04/22	4.5	28.39	4	28.14	28.30	0.5	30,595	0.00%
2020/04/21	13.5	28.41	8	28.53	28.35	5.5	30,554	0.02%
2020/04/20	2	28.90	0	0.00	28.90	2	30,348	0.01%
2020/04/17	14.2	29.32	8	29.21	29.05	6.2	30,489	0.02%
2020/04/16	4	28.75	1.2	28.87	28.80	2.8	30,384	0.01%
2020/04/15	11	29.09	10	29.11	29.20	1	30,187	0.00%
2020/04/14	29	28.65	6	28.71	28.85	23	30,091	0.08%
2020/04/13	36	28.64	20	28.63	28.60	16	29,827	0.05%
2020/04/10	8.4	29.14	30	29.10	29.15	-21.6	29,679	-0.07%
2020/04/09	7.2	28.53	9	28.53	28.50	-1.8	29,497	-0.01%
2020/04/08	44	28.43	3	28.40	28.40	41	29,353	0.14%
2020/04/07	43	28.46	0	0.00	28.40	43	29,074	0.15%
2020/04/06	6.1	28.20	10	28.38	28.45	-3.9	28,717	-0.01%
2020/04/01	18	28.08	1	28.15	28.05	17	28,288	0.06%
2020/03/31	6	28.46	3	28.52	28.45	3	27,982	0.01%
2020/03/30	2	28.28	1	28.65	28.65	1	27,641	0.00%
2020/03/27	13.5	28.61	14	28.67	28.65	-0.5	27,360	0.00%
2020/03/26	9	27.95	5	28.05	28.15	4	27,065	0.01%
2020/03/25	92	28.03	35	28.15	27.95	57	26,954	0.21%
2020/03/24	166	28.00	16	27.98	27.35	150	26,639	0.56%	大買/鉅額交易
2020/03/23	4	26.90	4	26.45	27.00	0	26,334	0.00%
2020/03/20	48	27.17	106	27.11	27.95	-58	25,939	-0.22%	大賣/
2020/03/19	59.3	26.88	110	26.93	26.40	-50.7	25,123	-0.20%	大賣/
2020/03/18	11	27.78	28	28.17	28.00	-17	24,282	-0.07%
2020/03/17	26	28.04	16	28.24	28.00	10	23,762	0.04%
2020/03/16	24	29.13	7	29.23	29.00	17	22,808	0.07%
2020/03/13	51.6	28.89	29.2	29.89	30.00	22.4	22,027	0.10%
2020/03/12	26.2	30.32	227	30.33	30.20	-200.8	20,576	-0.98%	大賣/鉅額交易
2020/03/11	8	31.29	5	31.40	31.20	3	19,697	0.02%
2020/03/10	16.4	31.27	30	31.45	31.35	-13.6	19,364	-0.07%
2020/03/09	37.6	31.66	9	31.88	31.75	28.6	18,768	0.15%
2020/03/06	5	32.32	5	32.39	32.45	0	18,211	0.00%
2020/03/05	0	0.00	12	32.73	32.90	-12	17,915	-0.07%
2020/03/04	0	0.00	3	32.20	32.35	-3	17,880	-0.02%
2020/03/03	3	32.15	1	32.30	32.25	2	17,768	0.01%
2020/03/02	27.3	31.89	26	31.87	31.95	1.3	17,614	0.01%
2020/02/26	9	32.33	2	32.35	32.35	7	17,513	0.04%
2020/02/25	4	32.53	4	32.61	32.70	0	17,201	0.00%
2020/02/24	8.2	32.77	0	0.00	32.70	8.2	17,097	0.05%
2020/02/21	4	33.48	7.9	33.48	33.20	-3.9	16,873	-0.02%
2020/02/20	8.2	33.48	7	33.71	33.60	1.2	16,748	0.01%
2020/02/19	5.5	33.35	1	33.35	33.45	4.5	16,456	0.03%
2020/02/18	2	32.40	43	32.79	32.90	-41	16,293	-0.25%
2020/02/17	10	32.49	20	32.39	32.50	-10	16,146	-0.06%
2020/02/14	1	32.10	10	32.30	32.30	-9	16,131	-0.06%
2020/02/13	1	32.10	0	0.00	32.20	1	16,231	0.01%
2020/02/12	0	0.00	3	32.15	32.10	-3	16,323	-0.02%
2020/02/11	2.2	32.09	1	32.05	32.15	1.2	16,321	0.01%
2020/02/10	3	31.72	3.5	32.03	32.05	-0.5	16,367	0.00%
2020/02/07	8.3	32.05	2.8	32.10	32.00	5.5	16,755	0.03%
2020/02/06	5	32.34	21	32.20	32.35	-16	16,688	-0.10%
2020/02/05	6	31.88	23	31.99	32.00	-17	16,648	-0.10%
2020/02/04	12.3	31.90	35	31.73	31.80	-22.7	16,630	-0.14%
2020/02/03	12	31.27	34	31.40	31.60	-22	16,721	-0.13%
2020/01/31	13.4	31.66	12	31.70	31.55	1.4	16,535	0.01%
2020/01/30	42	31.50	22	31.71	31.20	20	16,247	0.12%
2020/01/20	2	32.30	0	0.00	32.35	2	15,492	0.01%
2020/01/17	1	31.95	5	32.07	32.10	-4	15,325	-0.03%
2020/01/16	0	0.00	58	31.85	31.95	-58	15,394	-0.38%
2020/01/15	1	31.95	5	31.90	31.80	-4	15,375	-0.03%
2020/01/14	3	31.95	115	31.88	32.00	-112	15,350	-0.73%	大賣/鉅額交易
2020/01/13	7.7	31.51	14	31.39	31.70	-6.3	15,252	-0.04%
2020/01/10	8.2	31.03	5.3	31.04	30.95	2.9	15,099	0.02%
2020/01/09	0.3	30.90	4	30.73	30.90	-3.7	15,035	-0.02%
2020/01/08	2	30.50	1	30.60	30.70	1	15,052	0.01%
2020/01/06	4	30.63	0.2	30.70	30.60	3.8	14,981	0.03%
2020/01/03	2.2	30.69	16	30.70	30.80	-13.8	15,003	-0.09%
2020/01/02	4	30.63	0	0.00	30.60	4	15,216	0.03%
2019/12/31	7	30.67	0	0.00	30.60	7	15,258	0.05%
2019/12/30	2.3	30.76	0.2	30.80	30.70	2.1	15,345	0.01%
2019/12/27	4.5	30.82	13	30.87	30.90	-8.5	15,333	-0.06%
2019/12/26	1	30.80	1	30.75	30.80	0	15,422	0.00%
2019/12/25	3.7	30.75	2	30.80	30.80	1.7	15,681	0.01%
2019/12/24	4	30.74	28	30.76	30.80	-24	15,836	-0.15%
2019/12/23	1	30.60	62.5	30.84	30.85	-61.5	15,945	-0.39%
2019/12/20	23	30.60	11	30.65	30.55	12	16,260	0.07%
2019/12/19	5	30.51	7	30.50	30.55	-2	16,133	-0.01%
2019/12/18	2.2	30.56	6	30.62	30.65	-3.8	16,133	-0.02%
2019/12/17	5	30.37	2	30.58	30.65	3	16,336	0.02%
2019/12/16	23	30.43	24	30.37	30.35	-1	16,211	-0.01%
2019/12/13	8	30.38	7	30.40	30.30	1	16,203	0.01%
2019/12/12	5	30.22	3	30.20	30.15	2	16,064	0.01%
2019/12/11	14	30.05	0	0.00	30.10	14	16,055	0.09%
2019/12/10	2.3	30.14	0	0.00	30.20	2.3	16,007	0.01%
2019/12/09	9	30.10	0	0.00	30.15	9	16,160	0.06%
2019/12/06	7	30.09	2	30.10	30.05	5	16,466	0.03%
2019/12/05	1	30.15	0	0.00	30.15	1	16,599	0.01%
2019/12/04	13	30.04	0.1	30.20	30.15	12.9	16,578	0.08%
2019/12/03	9	30.07	1.3	30.15	30.05	7.7	16,642	0.05%
2019/12/02	5	30.16	5.2	30.20	30.30	-0.2	16,547	0.00%
2019/11/29	20	30.46	3	30.45	30.30	17	16,468	0.10%
2019/11/28	1	30.55	183	30.54	30.65	-182	16,479	-1.10%	大賣/鉅額交易
2019/11/27	0	0.00	2	30.73	30.70	-2	16,664	-0.01%
2019/11/26	0.3	30.45	22	30.53	30.40	-21.7	16,621	-0.13%
2019/11/25	5	30.39	0	0.00	30.40	5	16,148	0.03%
2019/11/22	8	30.36	1	30.45	30.40	7	16,448	0.04%
2019/11/21	35	30.39	10	30.36	30.35	25	16,594	0.15%
2019/11/20	209	30.60	2	30.60	30.65	207	16,477	1.26%	大買/鉅額交易
2019/11/19	49	30.70	21	30.62	30.70	28	16,477	0.17%
2019/11/18	12	30.50	106	30.46	30.70	-94	16,572	-0.57%	大賣/
2019/11/15	5	30.59	108	30.50	30.55	-103	16,729	-0.62%	大賣/鉅額交易
2019/11/14	16	30.44	27	30.38	30.40	-11	16,841	-0.07%
2019/11/13	21	30.53	3	30.60	30.50	18	17,151	0.10%
2019/11/12	3.3	30.50	0	0.00	30.60	3.3	17,373	0.02%
2019/11/11	8	30.30	4	30.25	30.40	4	17,674	0.02%
2019/11/08	72.3	30.60	1	30.50	30.50	71.3	18,089	0.39%
2019/11/07	2	30.45	37	30.49	30.50	-35	18,872	-0.19%
2019/11/06	8	30.81	25	30.71	30.65	-17	19,094	-0.09%
2019/11/05	9	30.05	2	30.08	30.20	7	18,911	0.04%
2019/11/04	20	29.87	3	29.85	29.95	17	19,042	0.09%
2019/11/01	4	29.71	24	29.71	29.65	-20	19,112	-0.10%
2019/10/31	0	0.00	7	29.98	29.90	-7	19,414	-0.04%
2019/10/30	2.8	29.81	3	29.75	29.85	-0.2	19,400	0.00%
2019/10/29	2	29.60	92	29.59	29.70	-90	19,753	-0.46%
2019/10/28	0	0.00	6	29.57	29.60	-6	19,838	-0.03%
2019/10/25	13	29.39	6	29.43	29.45	7	19,854	0.04%
2019/10/24	0.2	29.45	5	29.28	29.45	-4.8	19,868	-0.02%
2019/10/23	4	29.10	2	29.15	29.20	2	19,771	0.01%
2019/10/22	3	29.05	0	0.00	29.15	3	19,743	0.02%
2019/10/21	5	29.10	0	0.00	29.20	5	19,615	0.03%
2019/10/18	5	29.07	8	29.10	29.10	-3	19,606	-0.02%
2019/10/17	0	0.00	5	29.17	29.25	-5	19,485	-0.03%
2019/10/16	2	29.05	1	29.15	29.15	1	19,500	0.01%
2019/10/15	3	29.00	0	0.00	29.15	3	19,569	0.02%
2019/10/14	4	29.04	3	29.00	29.15	1	19,601	0.01%
2019/10/09	104	29.05	0	0.00	29.00	104	19,613	0.53%	大買/鉅額交易
2019/10/08	5.5	29.21	55	29.22	29.10	-49.5	19,571	-0.25%
2019/10/07	101.3	28.95	0	0.00	28.95	101.3	19,389	0.52%	大買/鉅額交易
2019/10/04	3	28.70	6	28.85	28.85	-3	19,455	-0.02%
2019/10/03	12	28.68	101	28.65	28.75	-89	19,455	-0.46%	大賣/
2019/10/02	1	28.75	0	0.00	28.80	1	19,478	0.01%
2019/10/01	5.3	28.76	5.2	28.93	28.75	0.2	19,415	0.00%
2019/09/27	6	28.78	0	0.00	28.75	6	19,232	0.03%
2019/09/26	77	28.80	0	0.00	28.80	77	19,260	0.40%
2019/09/25	55	28.87	4	28.83	28.80	51	19,385	0.26%
2019/09/24	9	29.10	2	29.10	29.05	7	19,224	0.04%
2019/09/23	13.3	29.16	0	0.00	29.20	13.3	19,350	0.07%
2019/09/20	9	29.21	3	29.30	29.30	6	19,626	0.03%
2019/09/19	15.3	29.30	33.2	29.36	29.45	-17.8	19,377	-0.09%
2019/09/18	1.2	29.47	3	29.45	29.55	-1.8	19,510	-0.01%
2019/09/16	3	29.20	1.2	29.35	29.20	1.8	20,392	0.01%
2019/09/12	17	29.33	6.8	29.40	29.30	10.2	20,694	0.05%
2019/09/11	10	29.25	24.6	29.40	29.50	-14.6	21,060	-0.07%
2019/09/10	15	29.52	61.9	29.51	29.55	-46.9	21,221	-0.22%
2019/09/09	10	29.11	24	29.08	29.20	-14	21,156	-0.07%
2019/09/06	0.1	28.85	5	28.66	28.80	-4.9	21,301	-0.02%
2019/09/05	3	28.55	10	28.60	28.55	-7	21,661	-0.03%
2019/09/04	5	28.40	0	0.00	28.45	5	22,301	0.02%
2019/09/03	1	28.35	0	0.00	28.35	1	22,509	0.00%
2019/09/02	9	28.44	0	0.00	28.45	9	22,721	0.04%
2019/08/30	13	28.27	11	28.57	28.75	2	22,936	0.01%
2019/08/29	18	28.06	0	0.00	28.00	18	22,941	0.08%
2019/08/28	4	28.10	0	0.00	28.05	4	23,100	0.02%
2019/08/27	5.2	27.94	0	0.00	28.00	5.2	23,257	0.02%
2019/08/26	17	27.98	1	27.95	27.95	16	23,248	0.07%
2019/08/23	5	28.30	0	0.00	28.35	5	23,248	0.02%
2019/08/22	1	28.35	0	0.00	28.25	1	23,283	0.00%
2019/08/21	44	28.32	0	0.00	28.15	44	23,701	0.19%
2019/08/20	17	28.31	6	28.51	28.50	11	23,502	0.05%
2019/08/19	5	28.34	0	0.00	28.30	5	23,381	0.02%
2019/08/16	42	28.02	7	28.21	28.25	35	23,513	0.15%
2019/08/15	45	27.87	2	27.85	27.90	43	23,240	0.19%
2019/08/14	90.5	28.39	1	28.35	28.20	89.5	23,212	0.39%
2019/08/13	40	28.57	1	28.65	28.50	39	23,053	0.17%
2019/08/12	64	29.05	0	0.00	29.00	64	22,833	0.28%
2019/08/08	45	31.14	5	31.20	31.10	40	22,233	0.18%
2019/08/07	5	31.18	1	31.05	31.05	4	22,093	0.02%
2019/08/06	20.2	31.07	0	0.00	31.25	20.2	22,132	0.09%
2019/08/05	5	31.19	3	31.30	31.25	2	22,003	0.01%
2019/08/02	26	31.18	10	31.25	31.35	16	22,128	0.07%
2019/08/01	2	31.68	2	31.70	31.65	0	22,028	0.00%
2019/07/31	55	31.85	2	32.00	32.10	53	21,946	0.24%
2019/07/30	1	32.15	0	0.00	32.10	1	21,658	0.00%
2019/07/29	2.4	32.14	0	0.00	32.10	2.4	21,752	0.01%
2019/07/26	10	32.20	0.4	32.25	32.30	9.6	21,903	0.04%
2019/07/25	0.2	32.20	0	0.00	32.25	0.2	22,377	0.00%
2019/07/24	4	32.20	2	32.20	32.20	2	22,589	0.01%
2019/07/23	0	0.00	32	32.10	32.10	-32	22,739	-0.14%
2019/07/22	0	0.00	304	31.90	31.90	-304	22,798	-1.33%	大賣/鉅額交易
2019/07/19	0	0.00	0.1	31.85	31.85	-0.1	22,797	0.00%
2019/07/18	0	0.00	2	31.80	31.85	-2	23,066	-0.01%
2019/07/17	23	31.57	0	0.00	31.90	23	23,059	0.10%
2019/07/16	0	0.00	14	31.85	31.95	-14	22,928	-0.06%
2019/07/15	32	31.85	0	0.00	31.70	32	22,826	0.14%
2019/07/12	0.2	31.85	0	0.00	31.85	0.2	22,620	0.00%
2019/07/11	20.2	31.65	0	0.00	31.85	20.2	22,634	0.09%
2019/07/10	5	31.65	0.2	31.60	31.60	4.8	22,638	0.02%
2019/07/08	1	31.30	71	31.35	31.40	-70	22,549	-0.31%
2019/07/04	0	0.00	10	31.20	31.20	-10	22,666	-0.04%
2019/07/03	0.2	31.05	0	0.00	31.15	0.2	22,794	0.00%
2019/07/02	0	0.00	6	31.12	31.05	-6	22,795	-0.03%
2019/07/01	7.2	30.97	25	30.90	30.90	-17.8	22,694	-0.08%
2019/06/28	2	30.85	0	0.00	30.90	2	22,507	0.01%
2019/06/27	40	30.95	2	31.05	30.85	38	22,245	0.17%
2019/06/26	1.2	30.96	2	31.05	31.05	-0.8	22,033	0.00%
2019/06/24	0	0.00	3	30.98	30.85	-3	21,819	-0.01%
2019/06/21	41	31.02	1	31.10	30.80	40	21,499	0.19%
2019/06/20	1	31.35	20	31.30	31.50	-19	20,930	-0.09%
2019/06/18	21	30.75	0	0.00	30.80	21	20,233	0.10%
2019/06/14	2.4	30.56	0	0.00	30.65	2.4	20,083	0.01%
2019/06/13	2.4	30.58	4	30.71	30.60	-1.6	20,010	-0.01%
2019/06/12	13.8	30.58	0	0.00	30.70	13.8	19,695	0.07%
2019/06/11	2	31.55	0	0.00	31.30	2	18,985	0.01%
2019/06/10	1	31.65	8	31.90	31.95	-7	18,680	-0.04%
2019/06/06	30	31.40	0	0.00	31.70	30	18,549	0.16%
2019/06/04	1	30.95	0	0.00	30.90	1	18,096	0.01%
2019/06/03	0.3	30.95	1	30.90	31.00	-0.7	17,959	0.00%
2019/05/31	0	0.00	17	30.80	31.00	-17	17,916	-0.09%
2019/05/30	0	0.00	6	30.66	30.70	-6	17,862	-0.03%
2019/05/28	2	30.20	11	30.21	30.25	-9	18,192	-0.05%
2019/05/27	0	0.00	3.1	30.50	30.50	-3.1	17,988	-0.02%
2019/05/24	0.2	30.45	0.3	30.45	30.50	-0.1	18,165	0.00%
2019/05/23	7	30.16	0	0.00	30.55	7	18,274	0.04%
2019/05/22	20	30.55	0	0.00	30.45	20	18,092	0.11%
2019/05/21	11	30.69	61	30.68	30.65	-50	18,227	-0.27%
2019/05/20	0	0.00	15	30.27	30.40	-15	17,962	-0.08%
2019/05/17	2	29.90	0	0.00	30.00	2	17,796	0.01%
2019/05/16	6	29.60	0	0.00	29.55	6	17,596	0.03%
2019/05/15	4	29.70	0	0.00	29.70	4	17,459	0.02%
2019/05/14	1	29.60	1	29.50	29.50	0	17,380	0.00%
2019/05/13	5	29.30	0	0.00	29.50	5	17,245	0.03%
2019/05/10	35.3	29.94	0	0.00	29.60	35.3	17,433	0.20%
2019/05/09	12	29.99	1	29.90	29.90	11	17,412	0.06%
2019/05/08	0	0.00	1	30.45	30.50	-1	17,396	-0.01%
2019/05/07	1.2	30.48	46	30.30	30.50	-44.8	17,436	-0.26%
2019/05/06	48	30.00	1	29.95	30.05	47	17,395	0.27%
2019/05/03	11	30.10	1	30.10	30.05	10	17,439	0.06%
2019/05/02	1	29.95	7	29.84	30.10	-6	17,252	-0.03%
2019/04/30	0	0.00	1.1	29.46	29.65	-1.1	16,808	-0.01%
2019/04/29	0	0.00	5.3	29.24	29.35	-5.3	16,658	-0.03%
2019/04/26	0	0.00	14	28.86	28.95	-14	16,516	-0.08%
2019/04/25	0	0.00	6	28.71	28.75	-6	16,398	-0.04%
2019/04/24	5.2	28.65	8	28.56	28.65	-2.8	16,312	-0.02%
2019/04/22	0	0.00	3	28.08	28.00	-3	16,027	-0.02%
2019/04/18	4	28.10	4	28.10	28.20	0	16,242	0.00%
2019/04/17	0.1	28.00	3	28.15	28.10	-2.9	16,409	-0.02%
2019/04/16	3	28.15	0	0.00	28.10	3	16,425	0.02%
2019/04/15	1	28.30	0	0.00	28.20	1	16,438	0.01%
2019/04/12	0.2	28.15	1	28.25	28.30	-0.8	16,410	0.00%
2019/04/11	0	0.00	3	28.20	28.25	-3	16,431	-0.02%
2019/04/10	1	28.20	0	28.15	28.15	1	16,534	0.01%
2019/04/08	0.2	28.05	1	28.05	28.05	-0.8	16,645	0.00%
2019/04/03	0	0.00	1	28.00	28.00	-1	16,611	-0.01%
2019/04/01	3	27.97	1	28.00	27.90	2	16,481	0.01%
2019/03/28	0.2	27.95	25	28.00	27.95	-24.8	16,222	-0.15%
2019/03/27	0	0.00	23	28.02	27.95	-23	16,107	-0.14%
2019/03/26	5	28.05	2	27.95	28.00	3	16,111	0.02%
2019/03/25	7	27.81	0	0.00	27.75	7	16,287	0.04%
2019/03/21	0	0.00	2	28.05	28.10	-2	16,210	-0.01%
2019/03/20	13	27.85	1.1	27.91	28.00	11.9	16,231	0.07%
2019/03/19	6.1	28.04	60	28.04	28.00	-53.9	16,172	-0.33%
2019/03/18	0	0.00	7	27.69	27.85	-7	16,023	-0.04%
2019/03/15	17	27.41	3	27.45	27.45	14	15,856	0.09%
2019/03/14	5	27.22	0	0.00	27.30	5	15,768	0.03%
2019/03/13	1	27.30	1	27.40	27.45	0	15,832	0.00%
2019/03/12	0	0.00	4	27.46	27.30	-4	15,798	-0.03%
2019/03/11	2	27.25	0	0.00	27.25	2	15,839	0.01%
2019/03/07	0.2	27.10	2	27.05	27.10	-1.8	16,728	-0.01%
2019/03/06	0	0.00	14	27.04	27.10	-14	17,037	-0.08%
2019/03/05	8	26.94	3	26.98	26.95	5	17,039	0.03%
2019/03/04	6	27.03	1	27.00	27.00	5	16,936	0.03%
2019/02/27	0.2	27.15	1	27.15	27.25	-0.8	16,644	0.00%
2019/02/26	1	27.00	0	0.00	27.00	1	16,619	0.01%
2019/02/25	1	26.95	2	27.05	27.10	-1	16,504	-0.01%
2019/02/22	3	26.88	5.8	26.95	26.95	-2.8	16,466	-0.02%
2019/02/21	0	0.00	3	26.95	27.00	-3	16,444	-0.02%
2019/02/20	3	26.80	2	26.90	26.95	1	16,593	0.01%
2019/02/19	101	26.75	3	26.82	26.80	98	16,571	0.59%	大買/
2019/02/18	0	0.00	2	26.70	26.70	-2	16,645	-0.01%
2019/02/15	2	26.55	0	0.00	26.40	2	16,674	0.01%
2019/02/14	0	0.00	0.4	26.60	26.50	-0.4	16,770	0.00%
2019/02/13	0.2	26.60	0	0.00	26.55	0.2	16,785	0.00%
2019/02/12	5	26.56	2	26.65	26.55	3	16,730	0.02%
2019/02/11	2	26.50	0	0.00	26.40	2	16,685	0.01%
2019/01/30	0	0.00	37	26.80	26.60	-37	16,491	-0.22%
2019/01/29	0	0.00	1	26.70	26.70	-1	16,256	-0.01%
2019/01/28	0.2	26.50	1	26.45	26.50	-0.8	16,040	0.00%
2019/01/25	0	0.00	1	26.40	26.50	-1	15,952	-0.01%
2019/01/24	0	0.00	1	26.45	26.60	-1	15,898	-0.01%
2019/01/23	0	0.00	5	26.51	26.60	-5	16,049	-0.03%
2019/01/22	1	26.25	2	26.43	26.45	-1	16,113	-0.01%
2019/01/21	24	26.30	67	26.25	26.25	-43	16,210	-0.27%
2019/01/18	6	26.10	12	26.02	26.10	-6	16,482	-0.04%
2019/01/17	5	26.00	0	0.00	26.10	5	16,897	0.03%
2019/01/16	0	0.00	1	26.15	26.00	-1	17,356	-0.01%
2019/01/15	0	0.00	2	26.18	26.20	-2	17,575	-0.01%
2019/01/11	1	26.10	1.4	26.10	26.00	-0.4	17,840	0.00%
2019/01/10	50	25.85	4	25.99	26.10	46	17,949	0.26%
2019/01/09	0.2	25.85	3	25.78	25.85	-2.8	17,956	-0.02%
2019/01/08	3	25.52	0	0.00	25.50	3	17,927	0.02%
2019/01/07	1	25.55	0	0.00	25.60	1	18,343	0.01%
2019/01/04	2.5	25.36	2	25.30	25.25	0.5	18,903	0.00%
2019/01/02	3	25.52	0	0.00	25.45	3	20,340	0.01%
2018/12/28	6	25.21	1	25.40	25.95	5	20,647	0.02%
2018/12/27	2	25.30	1	25.30	25.30	1	20,720	0.00%
2018/12/26	5	25.20	0	0.00	25.25	5	21,011	0.02%
2018/12/25	2.3	25.36	0	0.00	25.35	2.3	21,122	0.01%
2018/12/21	10	25.55	0	0.00	25.65	10	22,143	0.05%
2018/12/20	3.2	25.56	0	0.00	25.70	3.2	22,310	0.01%
2018/12/19	4	25.50	3	25.50	25.70	1	22,511	0.00%
2018/12/18	10	25.61	0	0.00	25.60	10	22,698	0.04%
2018/12/14	9	25.52	1	25.60	25.65	8	23,284	0.03%
2018/12/13	1	25.65	0	0.00	25.70	1	23,436	0.00%
2018/12/12	1	25.70	2	25.75	25.70	-1	23,792	0.00%
2018/12/11	8	25.60	0	0.00	25.75	8	24,002	0.03%
2018/12/10	5	25.59	0	0.00	25.65	5	24,024	0.02%
2018/12/07	4.8	25.79	0	0.00	25.85	4.8	24,023	0.02%
2018/12/06	2	25.80	0	0.00	25.80	2	24,082	0.01%
2018/12/05	0	0.00	50	25.85	25.85	-50	24,095	-0.21%
2018/12/04	2	25.95	2	25.85	26.05	0	24,225	0.00%
2018/12/03	55	25.90	4	25.85	25.85	51	24,131	0.21%
2018/11/30	6	25.63	0	0.00	25.60	6	24,032	0.02%
2018/11/29	20	25.83	0	0.00	25.75	20	23,252	0.09%
2018/11/28	1	25.90	0	0.00	26.15	1	22,946	0.00%
2018/11/26	2.2	26.47	0	0.00	26.15	2.2	22,667	0.01%
2018/11/19	100	26.50	0	0.00	26.50	100	22,089	0.45%
2018/11/16	0	0.00	1	26.40	26.50	-1	22,013	0.00%
2018/11/14	0	0.00	1	26.40	26.50	-1	21,871	0.00%
2018/11/13	1	26.30	0	0.00	26.50	1	21,913	0.00%
2018/11/12	0	0.00	1	26.45	26.50	-1	21,719	0.00%
2018/11/08	0.4	26.55	2	26.50	26.70	-1.6	22,021	-0.01%
2018/11/06	67	26.15	0	0.00	26.25	67	21,965	0.31%
2018/11/05	0	0.00	17	26.05	26.30	-17	22,138	-0.08%
2018/11/02	1	26.15	2.5	26.18	26.25	-1.5	22,698	-0.01%
2018/11/01	101	25.83	1	25.70	25.85	100	23,139	0.43%	大買/
2018/10/31	50	25.75	11	25.91	26.15	39	23,353	0.17%
2018/10/30	0	0.00	2	25.40	25.45	-2	23,252	-0.01%
2018/10/29	200	25.10	10	25.40	25.30	190	23,454	0.81%	大買/鉅額交易
2018/10/26	10	25.29	3	25.53	25.35	7	23,616	0.03%
2018/10/25	7.2	25.50	0	0.00	25.55	7.2	23,399	0.03%
2018/10/24	24	25.57	1.4	26.01	26.00	22.6	23,376	0.10%
2018/10/22	10	26.20	0	0.00	26.15	10	23,096	0.04%
2018/10/19	2	26.10	3	26.25	26.25	-1	23,034	0.00%
2018/10/18	20	26.40	0	0.00	26.35	20	22,901	0.09%
2018/10/17	1	26.55	0	0.00	26.65	1	22,826	0.00%
2018/10/16	3	26.45	5	26.60	26.60	-2	22,691	-0.01%
2018/10/15	3	26.58	0	0.00	26.55	3	22,510	0.01%
2018/10/12	18	26.66	17	26.78	27.00	1	22,004	0.00%
2018/10/11	16	26.73	5	26.50	26.50	11	21,453	0.05%
2018/10/09	0.2	27.45	12	27.35	27.55	-11.8	20,649	-0.06%
2018/10/05	2	26.93	10	26.75	26.80	-8	19,678	-0.04%
2018/10/02	0	0.00	32	27.34	27.15	-32	18,896	-0.17%
2018/10/01	5	27.55	3	27.75	27.50	2	18,653	0.01%
2018/09/28	0.2	27.35	6	27.41	27.50	-5.8	18,618	-0.03%
2018/09/26	0	0.00	2	27.30	27.30	-2	17,944	-0.01%
2018/09/25	5	27.30	24	27.25	27.30	-19	17,847	-0.11%
2018/09/21	11	27.09	9	27.10	27.15	2	17,691	0.01%
2018/09/20	0	0.00	10	27.00	27.00	-10	17,642	-0.06%
2018/09/19	0	0.00	1	26.95	27.00	-1	17,714	-0.01%
2018/09/18	0	0.00	4	26.63	26.80	-4	17,619	-0.02%
2018/09/17	6	26.20	18	26.21	26.40	-12	17,314	-0.07%
2018/09/14	1	26.00	0	0.00	25.95	1	17,104	0.01%
2018/09/10	2.2	25.78	2	25.83	25.80	0.2	17,745	0.00%
2018/09/07	1	25.70	1	25.80	25.90	0	18,061	0.00%
2018/09/06	0	0.00	1	25.65	25.90	-1	18,201	-0.01%
2018/09/05	3	25.72	0	0.00	25.70	3	18,304	0.02%
2018/09/04	1	26.00	0	0.00	26.05	1	18,536	0.01%
2018/09/03	3	25.65	0	0.00	25.75	3	18,749	0.02%
2018/08/31	2	25.70	0	0.00	25.80	2	18,988	0.01%
2018/08/30	3.2	25.80	0	0.00	25.80	3.2	19,107	0.02%
2018/08/29	7	25.82	0	0.00	25.85	7	19,301	0.04%
2018/08/28	10	25.90	0	0.00	25.90	10	19,401	0.05%
2018/08/27	11	25.90	1	25.90	25.80	10	19,541	0.05%
2018/08/23	0	0.00	2	26.05	26.10	-2	20,727	-0.01%
2018/08/22	3	25.82	0.1	26.00	25.95	2.9	21,190	0.01%
2018/08/21	0.3	25.85	12	25.73	25.85	-11.7	21,207	-0.06%
2018/08/20	10	25.51	0	0.00	25.50	10	21,235	0.05%
2018/08/17	4	25.55	0	0.00	25.55	4	21,188	0.02%
2018/08/16	14	25.38	3	25.37	25.35	11	21,212	0.05%
2018/08/15	14	25.76	0	0.00	25.60	14	20,984	0.07%
2018/08/14	1.5	26.08	1	26.00	26.00	0.5	20,802	0.00%
2018/08/13	4	26.21	0	0.00	26.15	4	20,934	0.02%
2018/08/10	1	26.20	4	26.30	26.35	-3	20,884	-0.01%
2018/08/09	40	26.05	9	26.11	26.05	31	20,807	0.15%
2018/08/08	10.2	27.36	2	27.40	27.35	8.2	20,242	0.04%
2018/08/07	8	27.26	1	27.30	27.30	7	19,791	0.04%
2018/08/06	7	27.36	0	0.00	27.30	7	19,509	0.04%
2018/08/02	6	27.40	0	0.00	27.35	6	19,020	0.03%
2018/08/01	1	27.40	0	0.00	27.45	1	18,801	0.01%
2018/07/31	5	27.22	0	0.00	27.25	5	18,719	0.03%
2018/07/27	2	27.25	0	0.00	27.25	2	18,238	0.01%
2018/07/26	0.2	27.25	17	27.30	27.35	-16.8	18,172	-0.09%
2018/07/25	15	27.10	3	27.30	27.20	12	18,263	0.07%
2018/07/23	0	0.00	60	27.05	26.95	-60	18,223	-0.33%
2018/07/19	1	26.95	0	0.00	26.85	1	18,344	0.01%
2018/07/16	0	0.00	1	27.05	26.80	-1	18,590	-0.01%
2018/07/12	0	0.00	2	26.88	26.85	-2	18,855	-0.01%
2018/07/10	0.6	26.65	0.5	26.65	26.70	0.2	18,864	0.00%
2018/07/09	0.2	26.55	1	26.45	26.55	-0.8	18,686	0.00%
2018/07/06	2	26.25	0	0.00	26.45	2	18,784	0.01%
2018/07/03	1	26.45	0.4	26.40	26.40	0.6	18,823	0.00%
2018/07/02	2	26.55	0	0.00	26.50	2	18,808	0.01%
2018/06/29	0	0.00	8	26.87	26.90	-8	18,714	-0.04%
2018/06/28	3	26.33	0	0.00	26.30	3	18,358	0.02%
2018/06/27	2	26.68	0	0.00	26.65	2	18,019	0.01%
2018/06/26	0.2	26.65	1	26.80	26.65	-0.8	18,016	0.00%
2018/06/22	1	26.60	1	26.50	26.60	0	17,990	0.00%
2018/06/20	3	26.33	2	26.70	26.60	1	17,816	0.01%
2018/06/19	7	26.42	0	0.00	26.35	7	17,676	0.04%
2018/06/15	4	26.58	0	0.00	26.75	4	17,378	0.02%
2018/06/14	0	0.00	1	26.65	26.60	-1	17,050	-0.01%
2018/06/13	0	0.00	1	26.75	26.75	-1	16,862	-0.01%
2018/06/12	3	26.77	2	26.80	26.75	1	16,992	0.01%
2018/06/11	1	26.95	0	0.00	26.95	1	16,674	0.01%
2018/06/08	4	26.95	0	0.00	27.10	4	16,438	0.02%
2018/06/07	1	27.25	1	27.25	27.35	0	16,439	0.00%
2018/06/06	1.2	27.38	2	27.45	27.40	-0.8	16,447	0.00%
2018/06/05	0	0.00	2	27.27	27.35	-2	16,212	-0.01%
2018/06/04	0	0.00	9	27.04	27.10	-9	16,018	-0.06%
2018/06/01	0	0.00	1	26.75	26.70	-1	16,023	-0.01%
2018/05/31	2	26.20	0	0.00	26.25	2	15,814	0.01%
2018/05/30	3	26.30	0	0.00	26.35	3	14,888	0.02%
2018/05/29	1	27.00	0	0.00	26.90	1	14,413	0.01%
2018/05/28	0	0.00	3	27.10	27.15	-3	14,386	-0.02%
2018/05/25	0.2	26.85	1	26.90	26.85	-0.8	14,436	-0.01%
2018/05/23	0	0.00	3	26.88	26.90	-3	14,367	-0.02%
2018/05/21	0	0.00	1	26.95	27.00	-1	14,468	-0.01%
2018/05/18	0	0.00	2	26.65	26.70	-2	14,358	-0.01%
2018/05/17	0	0.00	2	26.58	26.45	-2	14,343	-0.01%
2018/05/16	0	0.00	224	26.40	26.45	-224	14,222	-1.57%	大賣/鉅額交易
2018/05/15	0.8	26.30	0	0.00	26.30	0.8	14,371	0.01%
2018/05/14	0	0.00	8	26.54	26.50	-8	14,728	-0.05%
2018/05/10	5	26.10	0	0.00	26.10	5	14,667	0.03%
2018/05/07	0.2	26.00	20	25.85	26.00	-19.8	14,407	-0.14%
2018/05/04	234	25.86	0	0.00	25.80	234	14,377	1.63%	大買/鉅額交易
2018/05/03	1	26.10	0	0.00	26.10	1	14,275	0.01%
2018/05/02	0	0.00	235	26.20	26.25	-235	14,358	-1.64%	大賣/鉅額交易
2018/04/30	5	26.25	1	26.20	26.25	4	14,330	0.03%
2018/04/26	11	25.82	0	0.00	25.95	11	14,441	0.08%
2018/04/25	7.2	25.80	0	0.00	26.00	7.2	14,759	0.05%
2018/04/24	0	0.00	3	25.93	25.90	-3	15,016	-0.02%
2018/04/23	0	0.00	4	25.78	25.80	-4	14,880	-0.03%
2018/04/18	2	25.20	0	0.00	25.20	2	15,220	0.01%
2018/04/17	5	25.32	0	0.00	25.35	5	15,217	0.03%
2018/04/16	0	0.00	1	25.55	25.65	-1	15,449	-0.01%
2018/04/13	0	0.00	64	25.60	25.60	-64	15,612	-0.41%
2018/04/12	0	0.00	22.9	25.55	25.65	-22.9	15,740	-0.15%
2018/04/11	1.2	25.46	0	0.00	25.50	1.2	15,782	0.01%
2018/04/10	0	0.00	2	25.48	25.65	-2	15,774	-0.01%
2018/04/09	0	0.00	7	25.38	25.45	-7	15,749	-0.04%
2018/04/02	1	25.35	2	25.38	25.35	-1	15,708	-0.01%
2018/03/31	5	25.20	0	0.00	25.20	5	15,728	0.03%
2018/03/29	0.2	25.05	0	0.00	25.05	0.2	15,608	0.00%
2018/03/28	0	0.00	3.3	25.21	25.05	-3.3	15,312	-0.02%
2018/03/27	0	0.00	1	25.35	25.40	-1	15,155	-0.01%
2018/03/26	5.2	25.10	4	25.20	25.15	1.2	15,074	0.01%
2018/03/23	2	25.15	0	0.00	25.20	2	15,063	0.01%
2018/03/22	1	25.30	0	0.00	25.40	1	15,035	0.01%
2018/03/20	22	25.35	0	0.00	25.35	22	15,086	0.15%
2018/03/16	0	0.00	10	25.45	25.50	-10	15,091	-0.07%
2018/03/14	3	25.25	0	0.00	25.30	3	14,896	0.02%
2018/03/13	0	0.00	6	25.63	25.65	-6	14,951	-0.04%
2018/03/12	0	0.00	8	25.41	25.45	-8	14,878	-0.05%
2018/03/09	1.2	24.95	0	0.00	24.95	1.2	14,827	0.01%
2018/03/07	63	24.60	0	0.00	24.50	63	14,924	0.42%
2018/03/05	2	24.83	0	0.00	24.75	2	15,176	0.01%
2018/03/02	2.1	24.88	1	24.95	24.95	1.1	15,230	0.01%
2018/03/01	1	24.80	0	0.00	25.10	1	15,275	0.01%
2018/02/27	0.2	24.95	0	0.00	24.95	0.2	15,200	0.00%
2018/02/23	12	24.89	5	25.00	25.00	7	15,098	0.05%
2018/02/22	2	24.48	0	0.00	24.75	2	15,186	0.01%
2018/02/21	1	24.50	1	24.70	24.70	0	15,238	0.00%
2018/02/12	5	24.18	0	0.00	24.15	5	15,114	0.03%
2018/02/07	1	24.25	0	0.00	24.10	1	14,746	0.01%
2018/02/06	14.2	24.11	4	23.89	24.00	10.2	14,471	0.07%
2018/02/05	0	0.00	1	25.00	25.00	-1	13,932	-0.01%
2018/02/02	0.2	25.25	0	0.00	25.30	0.2	13,770	0.00%
2018/02/01	0	0.00	1	25.50	25.40	-1	13,686	-0.01%
2018/01/30	0	0.00	3	25.50	25.40	-3	13,716	-0.02%
2018/01/26	0.2	25.45	0	0.00	25.60	0.2	13,693	0.00%
2018/01/25	2	25.55	1	25.50	25.60	1	13,758	0.01%
2018/01/23	3	25.35	0	0.00	25.40	3	13,653	0.02%
2018/01/19	4	25.29	8	25.35	25.55	-4	13,456	-0.03%
2018/01/18	0	0.00	12	25.83	25.80	-12	13,177	-0.09%
2018/01/17	1	25.80	5	25.84	25.85	-4	12,768	-0.03%
2018/01/16	2	26.00	21	25.92	25.85	-19	12,568	-0.15%
2018/01/15	1	25.85	82.2	25.59	25.95	-81.2	12,169	-0.67%
2018/01/12	3	25.45	3	25.40	25.35	0	11,888	0.00%
2018/01/10	9	25.09	21	25.24	25.35	-12	11,800	-0.10%
2018/01/09	0	0.00	1	25.05	25.00	-1	11,545	-0.01%
2018/01/08	0.2	25.00	6	25.10	25.15	-5.8	11,383	-0.05%
2018/01/05	33	24.85	1	24.90	24.90	32	11,178	0.29%
2018/01/04	30	24.40	1	24.40	24.60	29	11,052	0.26%
2018/01/03	0	0.00	5	24.48	24.50	-5	11,122	-0.04%
2018/01/02	0	0.00	1	24.20	24.20	-1	10,905	-0.01%