兆豐金 (2886)-中國信託-嘉義券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.30
漲跌
--
漲幅
0.00%
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:13:35(已收盤)

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－中國信託-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-嘉義券商分點個股進出
中國信託-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/30	0	0.00	1	39.30	39.30	-1	18,872	-0.01%
2024/10/29	2	38.95	0	0.00	39.10	2	18,971	0.01%
2024/10/28	0	0.00	2	39.18	39.25	-2	19,159	-0.01%
2024/10/25	1.1	38.93	0	0.00	38.90	1.1	19,388	0.01%
2024/10/24	1	38.80	0	0.00	38.85	1	19,752	0.01%
2024/10/23	2.1	38.90	0	0.00	38.90	2.1	19,861	0.01%
2024/10/21	3.4	39.35	0	0.00	39.30	3.4	20,158	0.02%
2024/10/18	0	0.00	5	39.80	39.80	-5	20,383	-0.02%
2024/10/17	1.2	39.03	2	39.30	39.45	-0.9	20,642	0.00%
2024/10/16	1.2	39.01	0	0.00	39.10	1.2	20,833	0.01%
2024/10/15	0.6	39.24	5	39.22	39.30	-4.5	20,842	-0.02%
2024/10/14	0.6	39.02	2	39.00	38.90	-1.4	20,720	-0.01%
2024/10/11	15	39.00	1	39.10	38.80	14	20,987	0.07%
2024/10/09	0.2	38.95	4.1	39.00	38.65	-4	21,162	-0.02%
2024/10/08	1	38.80	1	38.95	38.85	0	21,293	0.00%
2024/10/07	0	39.25	0.4	39.30	39.30	-0.4	21,256	0.00%
2024/10/04	1	38.96	0	0.00	38.95	1	21,298	0.00%
2024/10/01	0.1	39.35	0	0.00	39.45	0.1	21,343	0.00%
2024/09/30	0.1	39.50	2.2	39.55	39.30	-2.1	21,753	-0.01%
2024/09/27	4.3	39.71	8.2	39.56	39.45	-3.9	23,145	-0.02%
2024/09/26	0.1	39.85	2	40.00	40.00	-1.9	23,169	-0.01%
2024/09/25	2.1	39.71	0.3	39.75	39.85	1.8	23,164	0.01%
2024/09/24	0.7	39.61	2	39.70	39.80	-1.3	23,085	-0.01%
2024/09/23	1	39.57	2	39.63	39.70	-1	23,351	0.00%
2024/09/20	0	39.50	0	0.00	39.35	0	23,511	0.00%
2024/09/19	1.1	39.22	1	39.50	39.25	0.1	23,589	0.00%
2024/09/18	0.1	39.35	3.2	39.40	39.40	-3.1	23,874	-0.01%
2024/09/16	0.2	39.24	0	0.00	39.35	0.2	24,192	0.00%
2024/09/13	1.9	39.02	0	0.00	39.15	1.9	24,321	0.01%
2024/09/12	2	39.00	5.2	39.15	39.00	-3.2	24,516	-0.01%
2024/09/10	0	39.00	10	39.10	39.35	-10	24,452	-0.04%
2024/09/09	6.1	38.68	4	39.00	39.10	2.1	24,216	0.01%
2024/09/06	3	38.80	0	0.00	38.90	3	24,125	0.01%
2024/09/05	0	0.00	7	38.55	38.55	-7	24,208	-0.03%
2024/09/04	12.1	38.00	0	0.00	38.00	12.1	24,360	0.05%
2024/09/02	1.5	39.02	0	0.00	39.05	1.5	24,277	0.01%
2024/08/30	2	38.80	0	0.00	38.95	2	24,447	0.01%
2024/08/29	3	39.00	5	39.05	38.90	-2	24,289	-0.01%
2024/08/28	3	39.32	0	0.00	39.30	3	24,437	0.01%
2024/08/27	0	0.00	1	39.75	39.75	-1	25,263	0.00%
2024/08/26	6.1	39.54	3	39.57	39.60	3.1	25,635	0.01%
2024/08/23	0.1	39.00	0	0.00	39.05	0.1	25,951	0.00%
2024/08/21	0.1	39.00	0.2	39.00	38.90	-0.1	26,341	0.00%
2024/08/20	0.4	38.90	1.3	38.96	39.00	-0.9	26,135	0.00%
2024/08/19	2.3	38.96	0	0.00	38.65	2.3	26,069	0.01%
2024/08/16	5.2	38.90	1	39.05	39.00	4.2	25,969	0.02%
2024/08/15	4.3	38.42	1	38.70	38.35	3.3	25,694	0.01%
2024/08/14	3	38.83	4	39.21	38.90	-1	25,482	0.00%
2024/08/13	15.1	38.76	0	0.00	38.70	15.1	25,234	0.06%
2024/08/12	4.1	39.10	9	39.26	39.40	-4.9	24,999	-0.02%
2024/08/09	8.1	38.71	11	38.80	38.85	-2.9	24,791	-0.01%
2024/08/08	28.5	37.88	7	37.85	38.10	21.5	24,070	0.09%
2024/08/07	7.6	41.14	9	41.49	41.55	-1.4	23,053	-0.01%
2024/08/06	1.1	41.65	1	41.00	41.80	0	22,570	0.00%
2024/08/05	2	41.65	9.1	41.16	40.90	-7.1	22,233	-0.03%
2024/08/02	7	42.43	2	42.65	42.60	5	21,976	0.02%
2024/08/01	0.2	43.25	9	43.26	43.30	-8.9	22,020	-0.04%
2024/07/31	0	0.00	11	42.93	43.20	-11	22,205	-0.05%
2024/07/30	4	42.75	0	0.00	42.75	4	22,026	0.02%
2024/07/29	2.5	43.12	20	43.10	43.30	-17.5	21,975	-0.08%
2024/07/26	6.1	42.55	20.1	42.70	42.70	-13.9	21,776	-0.06%
2024/07/23	21.1	42.74	2	42.75	42.75	19.1	21,887	0.09%
2024/07/22	0.3	41.97	52	42.04	42.45	-51.7	21,819	-0.24%
2024/07/19	6.1	42.20	12	42.13	42.25	-5.9	21,813	-0.03%
2024/07/18	1	42.10	3.5	42.52	42.75	-2.5	22,189	-0.01%
2024/07/17	0.1	41.90	0.2	41.90	41.90	-0.1	22,019	0.00%
2024/07/16	0	0.00	0	41.95	41.85	0	22,110	0.00%
2024/07/15	3.6	41.84	0	0.00	41.95	3.6	22,574	0.02%
2024/07/12	7	42.11	1	42.35	42.05	6	22,829	0.03%
2024/07/11	0	0.00	2	42.20	41.75	-2	22,779	-0.01%
2024/07/10	2	41.65	10	42.20	41.65	-8	22,886	-0.03%
2024/07/09	24	41.76	0.2	41.81	41.65	23.9	22,884	0.10%
2024/07/08	6	42.03	2	42.08	42.10	4	22,794	0.02%
2024/07/05	0.1	42.12	23	42.02	42.10	-22.9	22,732	-0.10%
2024/07/04	10.1	42.11	3	42.28	41.95	7.1	22,580	0.03%
2024/07/03	3	42.60	12.2	41.45	42.75	-9.1	22,215	-0.04%
2024/07/02	1.4	40.39	6.2	40.90	40.75	-4.8	20,779	-0.02%
2024/07/01	0.8	40.50	3	40.57	40.75	-2.2	20,721	-0.01%
2024/06/28	1	40.40	1	40.65	40.40	0	20,633	0.00%
2024/06/27	2	39.80	2	40.18	40.25	0	20,600	0.00%
2024/06/26	3	40.42	0	0.00	40.25	3	20,273	0.01%
2024/06/25	0.1	40.60	1.3	40.60	40.65	-1.2	19,986	-0.01%
2024/06/24	0.1	40.00	7	40.22	40.35	-6.9	19,613	-0.04%
2024/06/21	0.1	39.95	2	40.05	40.00	-1.9	19,395	-0.01%
2024/06/20	0.5	39.89	1	40.00	40.00	-0.5	19,042	0.00%
2024/06/19	1.1	40.00	0.6	40.10	39.95	0.6	19,032	0.00%
2024/06/18	0.5	40.00	4	40.00	40.10	-3.5	19,082	-0.02%
2024/06/17	0.2	39.85	1	39.85	39.80	-0.8	19,251	0.00%
2024/06/14	0.3	39.55	0	0.00	39.55	0.3	19,391	0.00%
2024/06/13	0	0.00	1	39.45	39.45	-1	19,544	-0.01%
2024/06/12	0.1	39.36	0	0.00	39.25	0.1	19,773	0.00%
2024/06/11	2	39.35	3	39.25	39.20	-1	19,866	0.00%
2024/06/07	0.7	39.39	1	39.35	39.35	-0.4	19,909	0.00%
2024/06/06	0.4	39.30	0.5	39.30	39.30	-0.1	19,861	0.00%
2024/06/05	3.2	39.01	8	39.25	39.15	-4.8	19,817	-0.02%
2024/06/04	9	39.01	5	39.20	39.15	4	19,962	0.02%
2024/06/03	6	39.02	0	0.00	39.30	6	19,892	0.03%
2024/05/31	18	39.11	32	39.07	39.05	-14	19,805	-0.07%
2024/05/30	43.9	38.86	0	0.00	38.90	43.9	18,996	0.23%
2024/05/29	20.6	39.34	0	0.00	39.00	20.6	18,643	0.11%
2024/05/27	13.1	39.93	0	0.00	39.80	13.1	18,285	0.07%
2024/05/24	11	40.09	3	40.10	40.00	8	18,034	0.04%
2024/05/23	3.5	40.07	2	40.20	40.10	1.4	18,019	0.01%
2024/05/22	1	40.74	1	40.79	40.55	0	17,925	0.00%
2024/05/21	2.1	40.61	1	40.60	40.60	1.1	17,914	0.01%
2024/05/20	1.1	40.68	3	40.90	40.80	-1.9	17,919	-0.01%
2024/05/17	4.1	40.79	0	0.00	40.85	4.1	17,850	0.02%
2024/05/16	2	40.83	1	41.20	40.80	1	17,819	0.01%
2024/05/15	0.1	40.95	1.3	40.92	40.85	-1.1	17,673	-0.01%
2024/05/14	6.2	40.75	11	40.60	40.50	-4.8	17,719	-0.03%
2024/05/13	0.1	41.00	1	41.00	41.05	-0.9	17,788	-0.01%
2024/05/10	13	40.70	9.1	40.75	40.95	3.9	17,739	0.02%
2024/05/09	14	40.86	3	40.75	40.65	11	17,745	0.06%
2024/05/08	11	41.04	5	40.90	41.10	6	17,851	0.03%
2024/05/07	14	40.85	14.2	41.09	40.95	-0.2	17,770	0.00%
2024/05/06	0.1	40.25	13	40.66	41.15	-12.9	17,490	-0.07%
2024/05/03	1	40.20	1	40.20	40.05	0	17,157	0.00%
2024/05/02	0	0.00	3	40.00	39.95	-3	17,077	-0.02%
2024/04/30	0	0.00	2.2	40.12	40.00	-2.2	16,897	-0.01%
2024/04/29	4	39.85	5	39.94	40.10	-1	16,832	-0.01%
2024/04/26	2	39.25	20	39.35	39.10	-18	16,610	-0.11%
2024/04/25	23.2	39.09	0	0.00	39.00	23.2	16,611	0.14%
2024/04/24	11.3	39.57	16	39.75	39.35	-4.7	16,453	-0.03%
2024/04/23	0.1	39.65	11	40.04	40.00	-10.9	16,372	-0.07%
2024/04/22	6.1	39.47	2	39.53	39.50	4.1	16,309	0.03%
2024/04/19	6	38.52	1	38.40	38.70	5	16,021	0.03%
2024/04/18	3	39.07	1.1	39.39	39.20	1.9	15,430	0.01%
2024/04/17	18.5	39.06	1	39.40	39.00	17.5	15,116	0.12%
2024/04/16	5.2	39.38	12	39.42	39.10	-6.8	14,986	-0.05%
2024/04/15	11	39.96	0	40.00	39.80	11	14,717	0.07%
2024/04/12	2.5	40.01	0	0.00	39.95	2.5	14,705	0.02%
2024/04/11	0.6	40.05	7.4	40.11	40.15	-6.8	14,626	-0.05%
2024/04/10	0	40.55	1.6	40.56	40.50	-1.6	14,593	-0.01%
2024/04/09	0	0.00	3	40.25	40.40	-3	14,693	-0.02%
2024/04/08	6	39.81	69	39.96	40.00	-63	14,704	-0.43%
2024/04/03	22.3	39.90	1	39.80	39.75	21.3	14,680	0.14%
2024/04/02	2.3	40.37	0	0.00	40.30	2.3	14,540	0.02%
2024/04/01	10	40.40	6.3	40.77	40.65	3.7	14,572	0.03%
2024/03/29	0	0.00	2	40.58	40.55	-2	14,511	-0.01%
2024/03/28	3.3	40.25	0	0.00	40.25	3.3	14,565	0.02%
2024/03/27	1	40.40	8.1	40.50	40.50	-7.1	14,727	-0.05%
2024/03/26	2.8	40.39	44.1	40.50	40.55	-41.3	15,005	-0.28%
2024/03/25	3.2	39.82	1	40.05	40.00	2.2	15,195	0.01%
2024/03/22	4	40.09	2	40.25	40.10	2	15,405	0.01%
2024/03/21	12.1	40.38	1	40.45	40.60	11.1	15,569	0.07%
2024/03/20	36	40.26	1.1	40.57	40.15	34.9	15,648	0.22%
2024/03/19	9.1	40.27	0	0.00	40.20	9.1	15,610	0.06%
2024/03/18	2.1	40.66	0	0.00	40.60	2.1	15,526	0.01%
2024/03/15	18	40.66	7.1	40.49	40.90	10.9	15,449	0.07%
2024/03/14	1.3	40.62	5.1	40.66	40.90	-3.8	15,200	-0.02%
2024/03/13	1	39.80	27.6	40.03	40.40	-26.6	15,074	-0.18%
2024/03/12	1.5	39.75	0	0.00	39.95	1.5	14,927	0.01%
2024/03/11	0	39.90	3.5	39.89	39.80	-3.5	14,916	-0.02%
2024/03/08	1.2	39.59	19	39.69	39.90	-17.8	14,852	-0.12%
2024/03/07	2	39.37	6	39.25	39.30	-4	14,753	-0.03%
2024/03/06	0	0.00	19.6	39.42	39.40	-19.6	14,805	-0.13%
2024/03/05	0	39.00	1	39.10	39.05	-1	15,071	-0.01%
2024/03/04	7.1	38.81	1	38.45	38.80	6.1	15,081	0.04%
2024/03/01	1.5	38.63	0	0.00	38.55	1.5	15,193	0.01%
2024/02/29	0	0.00	11.1	38.63	38.70	-11.1	15,352	-0.07%
2024/02/27	1	38.35	0	0.00	38.20	1	15,108	0.01%
2024/02/26	3.3	38.21	0	0.00	38.15	3.3	15,073	0.02%
2024/02/23	3.1	38.39	1	38.45	38.30	2.1	15,106	0.01%
2024/02/22	0	0.00	3	38.48	38.55	-3	15,450	-0.02%
2024/02/21	7.7	38.33	2	38.50	38.35	5.7	15,496	0.04%
2024/02/20	9.1	38.39	4	38.54	38.60	5.1	15,621	0.03%
2024/02/19	0.2	38.05	4.1	38.32	38.40	-3.9	15,715	-0.02%
2024/02/16	1.1	37.87	12.1	37.87	37.90	-11	15,935	-0.07%
2024/02/15	17.4	37.84	5	37.84	37.80	12.4	15,919	0.08%
2024/02/05	1.9	37.71	1	37.75	37.60	0.9	15,773	0.01%
2024/02/02	0.1	37.95	0	0.00	37.90	0.1	15,618	0.00%
2024/02/01	10.5	37.66	0	0.00	37.90	10.5	15,619	0.07%
2024/01/31	5.6	37.61	6	37.70	37.65	-0.4	15,520	0.00%
2024/01/30	7	38.05	0	0.00	37.90	7	15,321	0.05%
2024/01/29	0.1	38.41	3	38.40	38.35	-2.9	15,388	-0.02%
2024/01/26	0	0.00	5	38.21	38.35	-5	15,517	-0.03%
2024/01/25	4.1	37.90	0	0.00	37.80	4.1	15,589	0.03%
2024/01/24	0.2	38.02	0.2	37.95	37.85	0	15,625	0.00%
2024/01/23	4.1	37.88	0.1	38.05	37.85	4.1	15,667	0.03%
2024/01/22	2.1	38.04	0	0.00	38.10	2.1	15,724	0.01%
2024/01/19	3.2	37.52	3	37.80	37.90	0.2	15,657	0.00%
2024/01/18	11.1	37.52	6	37.68	37.80	5.1	15,700	0.03%
2024/01/17	43.3	37.78	2	37.65	37.30	41.3	15,688	0.26%
2024/01/16	3	38.53	2	38.90	38.60	1	15,125	0.01%
2024/01/15	2	38.93	1	39.20	38.90	1	15,031	0.01%
2024/01/12	8.2	38.85	5	39.12	39.05	3.2	15,260	0.02%
2024/01/11	7	39.30	1	39.20	39.20	6	15,369	0.04%
2024/01/10	2	39.20	4	39.35	39.35	-2	15,431	-0.01%
2024/01/09	0	0.00	2	39.45	39.45	-2	15,441	-0.01%
2024/01/08	0	0.00	7.7	39.37	39.45	-7.7	15,490	-0.05%
2024/01/04	0	0.00	8	38.94	38.75	-8	15,640	-0.05%
2024/01/03	7	38.74	3	38.80	38.65	4	16,112	0.02%
2024/01/02	1.5	39.03	2.3	39.23	39.30	-0.8	16,065	-0.01%
2023/12/29	3	39.03	0	0.00	39.20	3	16,218	0.02%
2023/12/28	0.2	39.00	3	39.15	39.20	-2.8	16,447	-0.02%
2023/12/27	1	38.80	12	39.00	39.00	-11	16,501	-0.07%
2023/12/26	1	38.65	1	38.85	38.80	0	16,510	0.00%
2023/12/25	1.3	38.33	6	38.70	38.80	-4.8	16,545	-0.03%
2023/12/22	3	38.25	0	0.00	38.35	3	16,552	0.02%
2023/12/21	7.3	38.38	0	0.00	38.30	7.3	16,414	0.04%
2023/12/20	10	38.75	0	0.00	38.75	10	16,221	0.06%
2023/12/19	2.1	39.05	3	39.35	39.15	-0.9	15,937	-0.01%
2023/12/18	3.1	39.12	19	39.43	39.05	-15.9	15,851	-0.10%
2023/12/15	2	39.25	2	39.60	39.35	0	15,632	0.00%
2023/12/14	0	0.00	8	39.31	39.55	-8	15,426	-0.05%
2023/12/13	20	38.93	0	0.00	38.90	20	15,271	0.13%
2023/12/12	0.8	39.03	41	39.30	39.30	-40.3	15,627	-0.26%
2023/12/11	3.1	38.87	0	0.00	38.90	3.1	15,738	0.02%
2023/12/08	13.1	39.03	3	39.20	39.25	10.1	15,673	0.06%
2023/12/07	28	39.11	2.4	39.45	39.00	25.6	15,646	0.16%
2023/12/06	2	39.05	6	39.33	39.50	-4	15,568	-0.03%
2023/12/05	20	38.80	13	38.65	38.95	7	15,451	0.05%
2023/12/04	0	0.00	0.1	38.95	39.00	-0.1	15,441	0.00%
2023/12/01	2	38.76	0	0.00	38.65	2	15,390	0.01%
2023/11/29	2	39.45	1	39.55	39.15	1	14,752	0.01%
2023/11/28	2	39.70	1.1	39.70	39.65	0.9	14,596	0.01%
2023/11/27	0.2	39.80	2	39.93	39.50	-1.8	14,793	-0.01%
2023/11/24	3	39.53	0	39.60	39.50	3	14,710	0.02%
2023/11/21	0.1	39.30	45.2	39.67	39.85	-45.1	14,979	-0.30%
2023/11/20	2.2	39.08	1	39.20	39.20	1.2	14,849	0.01%
2023/11/17	0.1	39.05	17.9	39.32	39.20	-17.8	14,847	-0.12%
2023/11/16	0	0.00	0	38.95	39.20	0	14,951	0.00%
2023/11/15	1	38.60	2	38.80	38.90	-1	14,922	-0.01%
2023/11/13	2.3	38.29	32	38.49	38.50	-29.8	15,132	-0.20%
2023/11/10	3.1	38.42	0	0.00	38.40	3.1	15,575	0.02%
2023/11/09	1	38.50	1	38.70	38.60	0	15,772	0.00%
2023/11/08	2	38.60	0	0.00	38.60	2	16,081	0.01%
2023/11/07	1	38.30	0.1	38.31	38.60	0.9	16,234	0.01%
2023/11/06	0	38.40	15.3	38.57	38.55	-15.3	16,788	-0.09%
2023/11/03	0	0.00	8.6	38.01	38.25	-8.6	17,039	-0.05%
2023/11/02	0	0.00	19.6	37.66	37.80	-19.6	17,100	-0.11%
2023/11/01	5.5	36.55	0	0.00	36.65	5.5	17,099	0.03%
2023/10/31	2	36.65	6	36.72	36.70	-4	17,296	-0.02%
2023/10/30	35	36.52	1	36.90	36.55	34	17,622	0.19%
2023/10/27	0	0.00	1	36.95	36.95	-1	17,666	-0.01%
2023/10/26	4.6	36.36	1	36.50	36.40	3.6	17,770	0.02%
2023/10/25	10.4	36.97	0	0.00	36.85	10.4	17,731	0.06%
2023/10/24	2.1	37.05	0	0.00	37.25	2.1	17,783	0.01%
2023/10/23	3.2	37.16	0	0.00	37.10	3.2	17,845	0.02%
2023/10/20	18.3	37.41	2	37.58	37.50	16.3	17,753	0.09%
2023/10/19	4.2	38.31	2	38.25	38.35	2.2	17,724	0.01%
2023/10/18	0	0.00	3.5	38.76	38.85	-3.5	17,835	-0.02%
2023/10/17	5.2	38.43	1	38.60	38.75	4.2	18,022	0.02%
2023/10/16	11	38.45	6.1	38.69	38.80	4.9	18,266	0.03%
2023/10/13	13.1	38.41	1	38.50	38.50	12.1	18,569	0.07%
2023/10/12	2.2	38.36	13.4	38.74	38.95	-11.3	18,639	-0.06%
2023/10/11	0.4	38.01	4	38.13	38.50	-3.6	18,805	-0.02%
2023/10/06	0.1	37.45	1.2	37.58	37.50	-1.1	18,386	-0.01%
2023/10/05	3	37.36	21.5	37.37	37.50	-18.5	18,464	-0.10%
2023/10/04	22.1	36.94	0	0.00	36.85	22.1	18,375	0.12%
2023/10/03	0.1	37.55	4.8	37.83	37.65	-4.7	18,307	-0.03%
2023/10/02	6.5	37.42	6.1	37.67	37.60	0.4	18,383	0.00%
2023/09/28	1	37.65	0	37.80	37.70	1	18,603	0.01%
2023/09/27	4.1	37.50	2	37.80	37.70	2.1	18,683	0.01%
2023/09/26	0.1	37.85	0	0.00	37.85	0.1	18,699	0.00%
2023/09/25	0.3	37.95	0	0.00	38.00	0.3	18,740	0.00%
2023/09/22	0	0.00	3.3	37.65	37.80	-3.3	18,886	-0.02%
2023/09/21	0.7	37.62	3	37.32	37.40	-2.3	19,132	-0.01%
2023/09/20	0.1	37.89	30	37.80	37.85	-29.9	19,056	-0.16%
2023/09/19	10.1	37.85	0	0.00	37.80	10.1	19,041	0.05%
2023/09/18	0.3	37.62	2	37.55	37.85	-1.8	19,458	-0.01%
2023/09/15	0.2	37.55	0	0.00	37.55	0.2	19,904	0.00%
2023/09/14	3	37.15	0	0.00	37.50	3	20,118	0.01%
2023/09/13	0	0.00	0.2	36.55	36.60	-0.2	20,615	0.00%
2023/09/12	0.3	36.30	5	36.45	36.55	-4.8	21,369	-0.02%
2023/09/11	0.1	36.39	12	36.20	36.20	-11.9	21,421	-0.06%
2023/09/08	1	35.80	1.6	36.00	36.10	-0.6	21,446	0.00%
2023/09/07	2	35.80	2.5	35.83	35.85	-0.5	21,518	0.00%
2023/09/06	5.3	35.80	10.5	35.66	35.55	-5.2	21,561	-0.02%
2023/09/05	0.1	36.20	0	36.20	36.00	0.1	21,536	0.00%
2023/09/04	0	0.00	1	36.05	36.20	-1	21,582	0.00%
2023/09/01	7.1	36.01	0	0.00	36.00	7.1	21,781	0.03%
2023/08/31	5	36.09	0	0.00	35.90	5	21,912	0.02%
2023/08/30	2	36.65	0	0.00	36.45	2	21,926	0.01%
2023/08/29	11	36.20	5	36.40	36.60	6	22,085	0.03%
2023/08/28	7.2	36.22	3	36.35	36.20	4.2	22,043	0.02%
2023/08/25	1.2	35.84	0	0.00	35.65	1.2	23,055	0.01%
2023/08/24	0	36.05	23	35.89	35.85	-23	23,169	-0.10%
2023/08/23	10.1	35.35	11	35.35	35.30	-0.9	23,178	0.00%
2023/08/22	30.2	35.49	20	35.15	35.30	10.2	23,393	0.04%
2023/08/21	22.2	35.68	10	36.10	35.60	12.2	23,406	0.05%
2023/08/18	6.1	35.75	2	36.15	35.70	4.1	23,507	0.02%
2023/08/17	7.3	35.33	1	35.60	35.65	6.3	23,564	0.03%
2023/08/16	19.4	35.82	28	35.74	35.80	-8.6	23,481	-0.04%
2023/08/15	12.2	36.72	3	36.78	36.60	9.2	23,258	0.04%
2023/08/14	9.5	36.86	5.1	37.02	37.05	4.5	23,301	0.02%
2023/08/11	13.4	37.73	0	0.00	37.65	13.4	23,226	0.06%
2023/08/10	20.3	38.15	1	38.10	38.10	19.3	23,226	0.08%
2023/08/09	17.1	39.57	10.3	39.64	39.95	6.8	22,699	0.03%
2023/08/08	10.1	39.74	1	40.00	39.70	9.1	22,368	0.04%
2023/08/07	0.2	39.95	3	39.88	39.95	-2.8	22,204	-0.01%
2023/08/04	21.3	39.42	0.2	39.50	39.60	21.1	22,156	0.10%
2023/08/02	4.4	39.87	42	39.77	39.60	-37.6	22,017	-0.17%
2023/08/01	1.1	40.30	2	40.50	40.60	-0.9	21,645	0.00%
2023/07/31	0.1	40.10	1	40.30	40.25	-0.9	21,455	0.00%
2023/07/28	1.1	40.00	6.1	40.05	40.05	-5	21,395	-0.02%
2023/07/27	1.1	40.07	1	40.25	40.10	0.1	21,291	0.00%
2023/07/26	0.1	39.20	2	39.45	39.65	-1.9	21,117	-0.01%
2023/07/25	0.3	39.15	7.2	39.08	39.15	-6.9	21,019	-0.03%
2023/07/24	4.1	38.96	2	39.10	39.00	2.1	21,001	0.01%
2023/07/21	0.1	39.05	8.2	39.15	39.35	-8.1	20,838	-0.04%
2023/07/20	1	39.45	1	38.85	39.35	0	20,622	0.00%
2023/07/19	3.1	38.83	0	0.00	38.85	3.1	20,258	0.02%
2023/07/18	0	0.00	2.3	39.08	39.30	-2.3	19,941	-0.01%
2023/07/17	0.2	38.83	2.3	38.91	38.90	-2.1	19,518	-0.01%
2023/07/14	0	0.00	7.1	38.60	38.90	-7.1	19,445	-0.04%
2023/07/12	0.3	37.55	5	38.08	38.20	-4.8	19,212	-0.02%
2023/07/11	0	0.00	3	37.45	37.65	-3	19,165	-0.02%
2023/07/10	6.4	36.88	1	36.90	36.85	5.4	19,130	0.03%
2023/07/07	6	37.13	1	37.05	37.30	5	18,927	0.03%
2023/07/06	2.1	37.57	0.1	37.50	37.45	2	18,779	0.01%
2023/07/05	2	38.26	0	0.00	38.25	2	18,477	0.01%
2023/07/04	0	0.00	5	38.50	38.50	-5	18,339	-0.03%
2023/07/03	0.3	38.20	1	38.25	38.30	-0.8	18,344	0.00%
2023/06/30	4	38.34	0	0.00	38.20	4	18,353	0.02%
2023/06/29	0	38.35	15	38.43	38.55	-15	18,106	-0.08%
2023/06/28	0	0.00	2	37.85	37.95	-2	17,841	-0.01%
2023/06/27	3.2	37.54	0.1	37.55	37.55	3.2	17,730	0.02%
2023/06/26	1.4	37.46	8	37.88	37.75	-6.7	17,674	-0.04%
2023/06/21	2.2	37.45	28	37.46	37.75	-25.8	17,161	-0.15%
2023/06/20	7.1	37.03	2	37.28	37.45	5.1	16,697	0.03%
2023/06/19	17.2	36.61	5	36.88	37.00	12.2	16,116	0.08%
2023/06/16	11.3	37.01	21.5	37.17	36.80	-10.2	15,447	-0.07%
2023/06/15	11.1	37.41	0.6	37.40	37.40	10.5	14,684	0.07%
2023/06/14	7.1	37.54	0.4	37.50	37.50	6.8	14,689	0.05%
2023/06/13	0.1	37.90	23.5	37.83	37.75	-23.4	14,804	-0.16%
2023/06/12	2.4	37.73	115	37.71	37.65	-112.6	14,842	-0.76%	大賣/鉅額交易
2023/06/09	0	37.70	3.1	37.58	37.65	-3	14,902	-0.02%
2023/06/08	0	37.30	26	37.18	37.30	-26	14,936	-0.17%
2023/06/07	10.5	36.84	2	36.95	37.00	8.5	14,963	0.06%
2023/06/06	0.1	36.74	0	0.00	36.50	0.1	14,914	0.00%
2023/06/05	10.2	36.70	2.1	36.77	36.70	8.1	14,944	0.05%
2023/06/02	0	36.05	5	36.08	36.10	-5	14,646	-0.03%
2023/06/01	1	35.60	10	35.75	35.85	-9	14,499	-0.06%
2023/05/31	2	35.88	0	0.00	35.80	2	14,471	0.01%
2023/05/30	2.1	36.12	0	0.00	36.20	2.1	13,547	0.02%
2023/05/29	0	36.10	0	0.00	36.20	0	13,613	0.00%
2023/05/26	3	35.97	0	0.00	36.15	3	13,663	0.02%
2023/05/25	2.3	35.56	0	35.65	36.20	2.3	13,443	0.02%
2023/05/24	3	35.70	9	35.65	35.90	-6	13,268	-0.05%
2023/05/23	2.2	35.96	23	36.13	36.20	-20.8	13,034	-0.16%
2023/05/22	1.3	35.93	0	0.00	36.20	1.3	12,883	0.01%
2023/05/19	1.1	35.81	2	36.00	36.00	-0.9	12,639	-0.01%
2023/05/18	22.1	35.90	5.3	35.85	35.95	16.8	12,805	0.13%
2023/05/17	0.1	35.10	12.1	35.57	35.60	-12	12,683	-0.09%
2023/05/16	0	0.00	5	35.16	35.15	-5	12,549	-0.04%
2023/05/15	1.5	34.35	5	34.49	34.50	-3.5	12,561	-0.03%
2023/05/12	3.2	34.45	0	34.45	34.30	3.2	12,592	0.03%
2023/05/11	2.6	34.67	10	34.98	34.80	-7.5	12,485	-0.06%
2023/05/10	12.1	34.65	18	34.62	34.80	-5.9	12,598	-0.05%
2023/05/09	2	34.50	20	34.46	34.50	-18	12,570	-0.14%
2023/05/08	1	34.30	1	34.35	34.30	0	12,549	0.00%
2023/05/05	11	34.25	0	34.30	34.25	11	12,587	0.09%
2023/05/04	1	34.25	3	34.35	34.30	-2	12,849	-0.02%
2023/05/03	0	34.15	7	34.04	34.15	-7	12,946	-0.05%
2023/05/02	0	0.00	1	34.05	34.10	-1	13,197	-0.01%
2023/04/28	0	0.00	3.1	34.00	34.05	-3.1	13,735	-0.02%
2023/04/27	2.5	33.78	0	0.00	33.85	2.5	13,802	0.02%
2023/04/26	1	33.80	0	0.00	34.00	1	13,872	0.01%
2023/04/25	0.1	34.19	0	0.00	33.90	0.1	13,859	0.00%
2023/04/24	0.2	34.10	0.1	34.05	34.10	0.2	13,867	0.00%
2023/04/21	0.1	34.00	1	34.10	34.05	-0.9	13,960	-0.01%
2023/04/20	1.1	33.90	0	0.00	33.90	1.1	14,036	0.01%
2023/04/19	4.1	34.08	0	0.00	34.05	4.1	14,263	0.03%
2023/04/18	2.2	34.14	55	34.10	34.20	-52.8	14,198	-0.37%
2023/04/17	1.1	33.42	10	33.40	33.45	-8.9	14,151	-0.06%
2023/04/14	0	0.00	1	33.30	33.45	-1	14,201	-0.01%
2023/04/13	0	0.00	4	33.30	33.30	-4	14,120	-0.03%
2023/04/12	10.2	33.05	0	0.00	33.15	10.2	14,095	0.07%
2023/04/11	2.2	33.03	5	33.12	33.15	-2.8	14,175	-0.02%
2023/04/10	0.2	33.12	2	33.03	33.00	-1.8	14,129	-0.01%
2023/04/07	0.2	33.00	0	0.00	32.80	0.2	14,130	0.00%
2023/04/06	1	32.80	2	33.00	33.00	-1	14,133	-0.01%
2023/03/31	0	32.95	2	32.95	33.00	-2	14,047	-0.01%
2023/03/30	0	32.85	0	32.85	32.70	0	13,920	0.00%
2023/03/29	1	32.70	0	0.00	32.80	1	13,958	0.01%
2023/03/28	0	33.00	0	0.00	32.85	0	14,078	0.00%
2023/03/27	1.1	33.03	8	33.03	33.05	-6.9	14,139	-0.05%
2023/03/24	0	33.10	1	33.00	33.10	-1	14,325	-0.01%
2023/03/23	0.2	32.80	14	33.03	33.15	-13.8	14,387	-0.10%
2023/03/22	0	0.00	12	32.66	32.70	-12	14,542	-0.08%
2023/03/21	2	32.50	0	0.00	32.20	2	14,762	0.01%
2023/03/20	0.2	32.00	0	0.00	32.00	0.2	14,798	0.00%
2023/03/17	0	32.00	3.7	31.95	31.75	-3.7	14,817	-0.03%
2023/03/16	14	31.80	2	31.65	31.65	12	14,785	0.08%
2023/03/15	13	32.15	0	0.00	32.00	13	14,750	0.09%
2023/03/14	1.5	32.16	0	0.00	32.10	1.5	14,753	0.01%
2023/03/13	4.7	32.56	3	32.47	32.55	1.7	14,625	0.01%
2023/03/10	3	32.70	0	0.00	32.65	3	14,645	0.02%
2023/03/09	3	33.10	0	0.00	32.95	3	14,749	0.02%
2023/03/08	12	33.26	1	33.55	33.30	11	15,331	0.07%
2023/03/07	1.1	33.10	11.1	33.10	33.15	-10	15,349	-0.07%
2023/03/06	13	32.86	2.1	33.02	32.95	10.9	15,488	0.07%
2023/03/03	14	32.81	2	32.88	32.80	12	15,532	0.08%
2023/03/02	33	32.99	0	0.00	32.95	33	15,707	0.21%
2023/03/01	1.2	32.68	3	33.45	33.70	-1.8	15,720	-0.01%
2023/02/24	10.7	33.42	15	33.55	33.30	-4.3	15,527	-0.03%
2023/02/23	2.1	33.66	41	33.85	33.65	-38.9	15,376	-0.25%
2023/02/22	7.2	33.55	157	33.26	33.80	-149.9	15,585	-0.96%	大賣/鉅額交易
2023/02/21	2.8	33.76	0.2	33.80	33.65	2.6	15,604	0.02%
2023/02/20	3.2	33.98	13	34.02	34.05	-9.8	15,875	-0.06%
2023/02/17	22.1	33.41	0	0.00	33.50	22.1	16,016	0.14%
2023/02/16	17.1	33.41	7.3	33.80	33.40	9.8	16,297	0.06%
2023/02/15	52	33.42	0	0.00	33.40	52	16,273	0.32%
2023/02/14	2	33.43	6	33.45	33.55	-4	16,268	-0.02%
2023/02/13	53.3	33.19	61	33.22	33.30	-7.7	16,281	-0.05%
2023/02/10	10.1	32.35	22	32.65	32.60	-11.9	16,211	-0.07%
2023/02/09	80	32.10	0	0.00	32.10	80	16,282	0.49%
2023/02/08	13.1	32.02	0.5	32.20	32.15	12.6	16,434	0.08%
2023/02/07	1	32.15	0.1	32.30	32.25	0.9	16,442	0.01%
2023/02/06	1.1	32.22	0.2	32.35	32.10	1	16,602	0.01%
2023/02/03	3	32.47	0	0.00	32.45	3	16,761	0.02%
2023/02/02	6	32.43	16.3	32.63	32.85	-10.3	16,812	-0.06%
2023/02/01	1	32.25	1	32.20	32.60	0	16,658	0.00%
2023/01/31	7.4	32.19	0	0.00	31.95	7.4	16,717	0.04%
2023/01/30	2.6	32.59	20.4	32.49	32.60	-17.7	16,634	-0.11%
2023/01/17	3.1	31.90	0	0.00	32.00	3.1	16,306	0.02%
2023/01/16	21.3	32.00	11	31.91	32.00	10.2	16,381	0.06%
2023/01/13	0	31.75	2.5	31.70	31.65	-2.5	16,508	-0.02%
2023/01/12	0.2	31.55	0	0.00	31.45	0.2	16,953	0.00%
2023/01/11	22	31.55	0	0.00	31.45	22	17,110	0.13%
2023/01/10	1.2	31.52	1	31.70	31.75	0.2	17,218	0.00%
2023/01/09	10	31.60	2	31.65	31.70	8	17,325	0.05%
2023/01/05	1	30.85	12	30.95	31.10	-11	17,784	-0.06%
2023/01/04	2.1	30.40	0	0.00	30.40	2.1	17,687	0.01%
2023/01/03	2	30.25	1	30.50	30.50	1	17,997	0.01%
2022/12/30	0.2	30.55	4	30.54	30.35	-3.8	18,034	-0.02%
2022/12/29	1.1	30.21	3	30.40	30.25	-1.9	18,080	-0.01%
2022/12/28	1	30.50	0	0.00	30.50	1	18,140	0.01%
2022/12/27	0.1	30.80	0	0.00	30.65	0.1	18,372	0.00%
2022/12/26	4.2	30.54	0.1	30.70	30.70	4.1	18,666	0.02%
2022/12/23	1.3	30.50	0	0.00	30.55	1.3	19,127	0.01%
2022/12/22	2	30.55	2	30.75	30.85	0	19,547	0.00%
2022/12/21	1.2	30.48	0	0.00	30.50	1.2	20,038	0.01%
2022/12/20	1.8	30.45	64	30.65	30.65	-62.2	20,406	-0.30%
2022/12/19	0.6	30.77	0	0.00	30.65	0.6	20,429	0.00%
2022/12/16	1.1	30.71	0	0.00	30.80	1.1	20,388	0.01%
2022/12/15	3.2	31.13	0	0.00	31.15	3.2	20,411	0.02%
2022/12/14	0	0.00	5	31.27	31.20	-5	20,514	-0.02%
2022/12/13	2.1	30.81	0	0.00	30.80	2.1	20,352	0.01%
2022/12/12	0.2	31.10	6.5	30.97	31.15	-6.3	20,133	-0.03%
2022/12/09	5	31.15	0	31.20	31.15	5	20,470	0.02%
2022/12/08	1	30.85	0	0.00	31.10	1	20,527	0.00%
2022/12/07	1.2	31.02	2	31.10	30.95	-0.9	20,524	0.00%
2022/12/06	1.1	30.91	0.2	31.05	30.95	0.9	20,487	0.00%
2022/12/02	21.1	31.19	6	31.28	31.10	15.1	20,398	0.07%
2022/12/01	11	31.85	0	0.00	31.55	11	20,356	0.05%
2022/11/30	2	31.48	23	31.66	32.00	-21	20,110	-0.10%
2022/11/29	70	31.34	3.1	31.40	31.50	67	19,455	0.34%
2022/11/28	9	30.99	40.2	31.00	30.95	-31.2	19,341	-0.16%
2022/11/25	9.3	31.43	1	31.40	31.35	8.3	19,307	0.04%
2022/11/24	5.1	31.65	3.1	31.55	31.65	2	19,324	0.01%
2022/11/23	2.3	31.13	1	31.20	31.10	1.3	19,207	0.01%
2022/11/22	0.3	30.90	3	30.83	30.90	-2.7	19,133	-0.01%
2022/11/21	0.4	30.30	1.3	30.48	30.55	-0.9	19,065	0.00%
2022/11/18	18.3	30.32	0	0.00	30.20	18.3	19,009	0.10%
2022/11/17	3.2	30.57	2	30.90	30.85	1.2	18,811	0.01%
2022/11/16	10	30.97	0	0.00	30.85	10	18,830	0.05%
2022/11/15	11.5	31.16	29	31.25	31.15	-17.5	18,676	-0.09%
2022/11/14	12.2	31.17	2	31.18	31.30	10.2	18,526	0.06%
2022/11/11	0	30.75	4	30.75	30.85	-4	18,307	-0.02%
2022/11/10	10	29.95	0	0.00	30.00	10	18,057	0.06%
2022/11/09	2	30.55	6	30.45	30.50	-4	18,077	-0.02%
2022/11/08	22	30.25	1	30.35	30.40	21	18,099	0.12%
2022/11/07	1	29.85	1	29.80	30.20	0	18,153	0.00%
2022/11/04	1	28.85	2	29.35	29.55	-1	18,558	-0.01%
2022/11/03	1.4	29.13	0	0.00	29.10	1.4	19,100	0.01%
2022/11/02	15.5	29.56	0.6	29.70	29.35	14.9	19,330	0.08%
2022/11/01	9	29.73	0	0.00	29.75	9	19,212	0.05%
2022/10/31	0	30.20	2	30.25	29.90	-2	19,108	-0.01%
2022/10/28	0.1	29.90	0	0.00	29.80	0.1	19,148	0.00%
2022/10/27	26.6	29.98	1	29.85	29.70	25.6	19,203	0.13%
2022/10/26	2.5	30.29	13.1	30.05	30.15	-10.5	19,123	-0.06%
2022/10/25	2.3	29.57	2	30.00	29.95	0.3	18,971	0.00%
2022/10/24	4.3	29.63	0	0.00	29.60	4.3	18,984	0.02%
2022/10/21	0.2	29.31	0	0.00	29.70	0.2	18,949	0.00%
2022/10/20	11.3	28.49	10	29.20	29.20	1.3	18,830	0.01%
2022/10/19	6.2	29.11	0	0.00	29.00	6.2	18,464	0.03%
2022/10/18	3	29.47	40.1	29.40	29.70	-37.1	18,376	-0.20%
2022/10/17	4.2	29.19	0	0.00	29.25	4.2	18,298	0.02%
2022/10/14	11.3	29.54	0	0.00	29.40	11.3	18,135	0.06%
2022/10/13	19.2	29.76	0	0.00	29.75	19.2	17,917	0.11%
2022/10/12	0.5	30.21	15	30.10	30.25	-14.5	17,555	-0.08%
2022/10/11	7.2	30.11	0	0.00	30.05	7.2	17,569	0.04%
2022/10/07	6	30.98	0	0.00	31.00	6	17,288	0.03%
2022/10/06	12.5	30.82	2	31.15	31.35	10.5	17,249	0.06%
2022/10/05	6	31.05	0.1	31.15	30.85	5.9	17,419	0.03%
2022/10/04	0	30.80	0	0.00	30.70	0	17,385	0.00%
2022/10/03	0	30.95	0	0.00	30.65	0	17,214	0.00%
2022/09/30	8	31.37	1	31.40	31.15	7	16,923	0.04%
2022/09/29	9	31.61	1	31.45	31.80	8	16,572	0.05%
2022/09/28	3.6	31.78	0	0.00	31.95	3.6	16,247	0.02%
2022/09/27	6	32.71	0	0.00	32.45	6	15,819	0.04%
2022/09/26	3.3	33.38	0	0.00	33.35	3.3	15,591	0.02%
2022/09/23	1.2	33.82	0	0.00	33.90	1.2	15,564	0.01%
2022/09/22	4	33.78	0	0.00	33.65	4	15,719	0.03%
2022/09/21	2.1	34.34	0	0.00	34.25	2.1	15,675	0.01%
2022/09/20	5.1	34.53	0	0.00	34.45	5.1	15,555	0.03%
2022/09/19	10	34.50	0.5	34.65	34.45	9.5	15,640	0.06%
2022/09/16	1.1	34.55	2	34.35	34.50	-1	15,802	-0.01%
2022/09/15	1.1	34.57	0	0.00	34.55	1.1	15,945	0.01%
2022/09/14	2	34.75	0	0.00	34.75	2	16,493	0.01%
2022/09/13	9.8	35.11	0	0.00	35.05	9.8	17,128	0.06%
2022/09/12	1.1	35.40	0	0.00	35.55	1.1	17,740	0.01%
2022/09/07	3	34.90	0	0.00	34.95	3	18,810	0.02%
2022/09/06	1	35.25	0	0.00	35.35	1	19,000	0.01%
2022/09/05	1.1	34.97	28	35.11	35.30	-26.9	19,127	-0.14%
2022/09/01	31.1	35.12	0	0.00	35.15	31.1	19,537	0.16%
2022/08/31	0	0.00	16	35.73	35.90	-16	19,580	-0.08%
2022/08/30	10	35.25	0.2	35.65	35.45	9.8	19,466	0.05%
2022/08/29	7	35.48	1	35.65	35.50	6	19,511	0.03%
2022/08/26	0	0.00	71	35.90	35.85	-71	19,708	-0.36%
2022/08/24	6	35.24	0	0.00	35.10	6	19,915	0.03%
2022/08/23	2.3	35.27	1	35.20	35.20	1.3	20,507	0.01%
2022/08/22	1	35.80	0	0.00	35.80	1	20,648	0.00%
2022/08/19	77.3	35.70	0	0.00	35.80	77.3	20,714	0.37%
2022/08/18	2	35.95	70	36.05	36.05	-68	20,785	-0.33%
2022/08/17	5.1	35.70	0	0.00	35.75	5.1	20,909	0.02%
2022/08/16	0.2	35.88	1	35.85	35.80	-0.8	20,895	0.00%
2022/08/15	5	35.67	5	35.65	35.60	0	21,009	0.00%
2022/08/12	4.8	35.70	0	0.00	35.70	4.8	21,088	0.02%
2022/08/11	23.2	35.73	0	0.00	35.80	23.2	21,153	0.11%
2022/08/10	10	37.16	15	37.07	37.20	-5	20,871	-0.02%
2022/08/09	1	36.25	4	36.56	36.90	-3	20,432	-0.01%
2022/08/08	3	35.88	1.3	35.76	36.00	1.8	20,328	0.01%
2022/08/05	30	35.85	0	0.00	35.85	30	20,596	0.15%
2022/08/04	0	0.00	1	35.65	35.65	-1	20,844	0.00%
2022/08/03	1	35.50	2	35.55	35.60	-1	20,975	0.00%
2022/08/02	1.2	35.50	1	35.30	35.70	0.2	21,221	0.00%
2022/08/01	0.8	35.48	0	0.00	35.55	0.8	21,482	0.00%
2022/07/29	11.5	35.33	0	0.00	35.40	11.5	21,867	0.05%
2022/07/28	3	35.60	0	0.00	35.60	3	22,055	0.01%
2022/07/27	0	0.00	2	35.20	35.15	-2	22,041	-0.01%
2022/07/26	4.5	34.44	0	0.00	34.60	4.5	22,016	0.02%
2022/07/25	4	34.49	0	0.00	34.45	4	22,072	0.02%
2022/07/22	1	34.30	2	34.80	34.90	-1	22,258	0.00%
2022/07/21	13	33.93	0	0.00	34.45	13	22,434	0.06%
2022/07/20	7	34.15	0	0.00	34.15	7	22,622	0.03%
2022/07/19	5	33.90	0	0.00	34.15	5	22,813	0.02%
2022/07/18	3.1	33.97	2	34.00	34.15	1.1	23,120	0.00%
2022/07/15	3	34.00	0	0.00	33.90	3	23,350	0.01%
2022/07/14	5	34.85	0	0.00	34.55	5	23,643	0.02%
2022/07/13	2	34.53	0	0.00	34.85	2	23,883	0.01%
2022/07/12	12	33.43	0	0.00	33.45	12	24,119	0.05%
2022/07/11	15.1	34.34	0	0.00	34.30	15.1	24,310	0.06%
2022/07/07	0	0.00	0.3	35.35	35.15	-0.3	24,896	0.00%
2022/07/06	0	35.40	5	35.37	35.20	-5	24,949	-0.02%
2022/07/05	5	35.81	0	0.00	35.55	5	25,090	0.02%
2022/07/04	1	35.45	2	35.70	35.75	-1	25,235	0.00%
2022/07/01	1	35.10	0	0.00	35.25	1	25,807	0.00%
2022/06/30	1	35.45	1	35.45	35.30	0	25,991	0.00%
2022/06/29	6.2	35.91	1.2	35.90	35.70	5	26,007	0.02%
2022/06/28	1.2	36.33	0	0.00	36.35	1.2	26,076	0.00%
2022/06/27	9	36.45	0	0.00	36.20	9	26,224	0.03%
2022/06/24	0	0.00	9	36.17	36.15	-9	26,116	-0.03%
2022/06/23	11	35.65	0	0.00	35.35	11	26,141	0.04%
2022/06/22	5	35.30	11	35.28	35.40	-6	25,980	-0.02%
2022/06/21	1	35.55	4	36.03	35.60	-3	25,464	-0.01%
2022/06/20	10.4	34.95	6	35.51	34.60	4.4	25,138	0.02%
2022/06/17	17.2	35.30	1	35.75	35.30	16.2	24,571	0.07%
2022/06/16	2.1	36.21	22	36.50	36.15	-19.9	23,715	-0.08%
2022/06/15	23	36.23	15	36.22	36.20	8	23,985	0.03%
2022/06/14	2	36.23	1	36.95	36.90	1	24,039	0.00%
2022/06/13	13	35.95	3	36.07	36.50	10	24,410	0.04%
2022/06/10	5.2	36.82	0.3	37.15	37.10	4.9	24,131	0.02%
2022/06/09	4	37.10	0	0.00	37.15	4	24,116	0.02%
2022/06/08	1	37.60	3	37.70	37.70	-2	23,909	-0.01%
2022/06/07	0	37.75	1	37.50	37.70	-1	24,006	0.00%
2022/06/06	0	37.25	1	37.10	37.80	-1	23,969	0.00%
2022/06/02	2.3	37.88	0	0.00	37.90	2.3	24,002	0.01%
2022/06/01	6	38.28	0	0.00	38.20	6	24,290	0.02%
2022/05/31	3	38.00	1	38.40	38.75	2	24,270	0.01%
2022/05/30	0	38.00	3	38.25	38.45	-3	23,672	-0.01%
2022/05/27	1	37.55	11	37.81	37.95	-10	23,513	-0.04%
2022/05/26	10	37.45	2	37.55	37.30	8	23,592	0.03%
2022/05/25	2	37.10	1	37.40	37.60	1	23,940	0.00%
2022/05/24	0	37.50	0	0.00	37.20	0	24,068	0.00%
2022/05/23	6	36.96	31	37.19	37.20	-25	24,135	-0.10%
2022/05/20	0	0.00	1	37.05	37.10	-1	24,334	0.00%
2022/05/19	7	36.74	0	0.00	36.60	7	24,357	0.03%
2022/05/18	6	37.24	1	36.65	37.50	5	24,200	0.02%
2022/05/17	10.1	36.40	6	36.48	36.45	4.1	24,032	0.02%
2022/05/16	13.1	36.56	0	0.00	36.90	13.1	23,972	0.05%
2022/05/13	4.2	36.87	11	36.49	36.95	-6.8	23,752	-0.03%
2022/05/12	26	37.17	4	36.98	37.00	22	23,630	0.09%
2022/05/11	28	38.02	13	38.23	38.35	15	23,358	0.06%
2022/05/10	7	37.64	10	38.45	38.20	-3	23,272	-0.01%
2022/05/09	35	38.17	20	38.24	38.00	15	23,158	0.06%
2022/05/06	6	39.17	1	38.95	39.35	5	23,304	0.02%
2022/05/05	14	40.09	6.2	40.05	39.85	7.9	23,268	0.03%
2022/05/04	16.1	40.78	28	40.89	40.85	-11.9	22,935	-0.05%
2022/05/03	5.1	41.10	0	0.00	40.85	5.1	23,115	0.02%
2022/04/29	0	41.30	15	41.40	41.60	-15	23,151	-0.06%
2022/04/28	14	40.90	0	0.00	41.00	14	23,189	0.06%
2022/04/27	2	41.70	0	0.00	41.60	2	22,990	0.01%
2022/04/26	0.3	41.95	0.2	41.75	41.95	0.2	22,892	0.00%
2022/04/25	16	41.23	1	41.70	41.55	15	22,814	0.07%
2022/04/22	9	41.19	4	41.36	41.55	5	22,680	0.02%
2022/04/21	14	41.10	33	40.75	41.00	-19	22,660	-0.08%
2022/04/20	2	41.28	6	41.28	41.75	-4	22,756	-0.02%
2022/04/19	5	41.90	2	41.75	41.50	3	22,593	0.01%
2022/04/18	15.1	41.82	74.2	41.59	41.90	-59.2	22,623	-0.26%
2022/04/15	3	42.93	3	43.05	42.85	0	22,231	0.00%
2022/04/14	35	43.69	60	43.23	43.10	-25	22,188	-0.11%
2022/04/13	2	44.88	2.3	44.88	44.95	-0.3	21,917	0.00%
2022/04/12	5.2	44.43	2	44.45	44.45	3.2	21,815	0.01%
2022/04/11	2	44.68	2	44.60	44.65	0	21,804	0.00%
2022/04/08	4.3	43.90	4	44.18	44.35	0.3	21,693	0.00%
2022/04/07	27.1	44.55	1	44.70	44.10	26.1	21,521	0.12%
2022/04/06	6.3	43.11	4	43.56	44.05	2.2	20,847	0.01%
2022/04/01	0	42.85	0	0.00	43.10	0	20,525	0.00%
2022/03/31	12	42.78	6	42.50	42.90	6	20,361	0.03%
2022/03/30	10	42.00	0	0.00	42.25	10	20,140	0.05%
2022/03/29	4	42.08	0	0.00	42.00	4	20,062	0.02%
2022/03/28	5	41.95	16	41.67	42.40	-11	20,106	-0.05%
2022/03/25	6	41.70	2	42.10	42.20	4	20,005	0.02%
2022/03/24	1	42.15	7	42.17	42.25	-6	19,863	-0.03%
2022/03/23	61	41.87	2	41.75	42.35	59	20,104	0.29%
2022/03/22	40	40.95	1.3	40.74	41.15	38.8	19,934	0.19%
2022/03/21	1	40.55	12	40.59	40.60	-11	19,757	-0.06%
2022/03/18	1.3	40.66	0.1	40.58	40.45	1.1	19,688	0.01%
2022/03/17	2	39.90	5	40.05	40.05	-3	19,291	-0.02%
2022/03/16	3	39.20	5.2	39.14	39.50	-2.2	19,042	-0.01%
2022/03/15	7	38.66	6.1	38.47	38.60	0.9	18,592	0.00%
2022/03/14	0	0.00	2	38.25	38.50	-2	18,718	-0.01%
2022/03/11	0	38.00	0	0.00	37.95	0	18,809	0.00%
2022/03/10	0	37.75	72.1	37.91	38.25	-72.1	18,971	-0.38%
2022/03/08	9.5	37.52	2	37.43	37.35	7.5	18,855	0.04%
2022/03/07	21.2	37.37	6	37.44	37.65	15.2	18,541	0.08%
2022/03/04	0	0.00	1	38.00	38.00	-1	18,838	-0.01%
2022/03/03	1	37.95	0	0.00	38.10	1	18,849	0.01%
2022/03/02	1	38.00	1	37.90	38.10	0	19,001	0.00%
2022/03/01	5	38.13	7	38.20	38.20	-2	18,897	-0.01%
2022/02/25	7.2	37.47	0	0.00	37.60	7.2	18,700	0.04%
2022/02/24	2.2	37.68	18	37.63	37.70	-15.8	18,282	-0.09%
2022/02/23	12	37.72	51.1	37.56	38.05	-39.1	18,069	-0.22%
2022/02/22	27	37.43	0.1	37.40	37.60	26.9	17,974	0.15%
2022/02/21	12	37.73	0.1	37.95	38.00	11.9	17,683	0.07%
2022/02/18	1	38.10	5	38.05	38.10	-4	17,511	-0.02%
2022/02/17	8.2	38.17	3	38.28	38.40	5.2	17,574	0.03%
2022/02/16	1	38.25	9	38.40	38.20	-8	17,532	-0.05%
2022/02/15	23	38.20	0	0.00	38.10	23	17,393	0.13%
2022/02/14	16	38.22	10	38.35	38.45	6	17,356	0.03%
2022/02/11	0.1	38.72	3	38.50	38.80	-2.9	17,366	-0.02%
2022/02/10	5	38.36	3	38.40	38.70	2	17,302	0.01%
2022/02/09	0.4	38.85	4	39.00	38.80	-3.6	17,119	-0.02%
2022/02/08	59.5	38.86	16	38.87	38.95	43.5	16,979	0.26%
2022/02/07	4	37.49	12	37.76	38.00	-8	16,457	-0.05%
2022/01/26	0	0.00	1	36.85	36.95	-1	16,120	-0.01%
2022/01/25	5	36.39	1	36.50	36.90	4	16,116	0.02%
2022/01/24	3.1	36.54	0	0.00	36.90	3.1	15,849	0.02%
2022/01/21	6	36.53	1	36.65	36.85	5	15,865	0.03%
2022/01/20	1	36.90	3	36.93	36.95	-2	15,661	-0.01%
2022/01/19	1.3	36.96	0	0.00	37.00	1.3	15,589	0.01%
2022/01/18	3	36.95	3	37.17	37.25	0	15,666	0.00%
2022/01/17	13	36.88	1	37.00	37.05	12	15,532	0.08%
2022/01/14	21	37.70	8	37.38	37.45	13	15,445	0.08%
2022/01/13	4	37.54	10	37.58	37.85	-6	15,365	-0.04%
2022/01/12	11	36.90	1	37.00	37.00	10	14,982	0.07%
2022/01/11	5	36.05	2	36.70	37.00	3	14,812	0.02%
2022/01/10	3	35.93	0	0.00	36.15	3	14,715	0.02%
2022/01/07	11	36.35	1	36.40	36.20	10	14,676	0.07%
2022/01/06	0.5	35.75	3	35.83	36.00	-2.5	14,480	-0.02%
2022/01/05	0	0.00	1	35.45	35.55	-1	14,401	-0.01%
2022/01/03	4.2	35.32	2	35.28	35.35	2.2	14,429	0.02%
2021/12/30	0.2	35.65	1	35.55	35.55	-0.8	14,371	-0.01%
2021/12/29	0.1	35.65	4	35.60	35.60	-3.9	14,475	-0.03%
2021/12/28	12	35.45	0	0.00	35.60	12	14,534	0.08%
2021/12/27	3	35.42	4	35.40	35.60	-1	14,543	-0.01%
2021/12/24	0	0.00	0.4	35.50	35.50	-0.4	14,759	0.00%
2021/12/23	0.8	35.57	0	0.00	35.50	0.8	14,804	0.01%
2021/12/21	2	35.78	0	0.00	35.75	2	14,792	0.01%
2021/12/20	3.1	35.73	3	35.90	36.00	0.1	14,718	0.00%
2021/12/17	10	35.50	2	35.60	35.90	8	14,516	0.06%
2021/12/15	1.1	35.20	0	0.00	35.20	1.1	14,286	0.01%
2021/12/14	1.6	35.19	5	35.12	35.40	-3.5	14,568	-0.02%
2021/12/13	12	35.51	1	35.70	35.50	11	14,534	0.08%
2021/12/10	0.1	35.55	14	35.60	35.65	-13.9	14,470	-0.10%
2021/12/09	0.2	35.15	4	35.06	35.30	-3.8	14,411	-0.03%
2021/12/08	0	0.00	2	35.10	35.20	-2	14,402	-0.01%
2021/12/07	0	34.50	0	0.00	35.10	0	14,249	0.00%
2021/12/06	0	0.00	35	34.43	34.60	-35	14,035	-0.25%
2021/12/03	2	34.20	0	0.00	34.15	2	13,963	0.01%
2021/12/02	0.2	34.15	20	34.13	34.25	-19.8	13,859	-0.14%
2021/11/30	16	33.71	0	0.00	34.20	16	14,025	0.11%
2021/11/29	0.1	34.00	0	0.00	33.90	0.1	13,373	0.00%
2021/11/26	20	34.08	0	0.00	33.90	20	13,316	0.15%
2021/11/25	12	34.16	0	0.00	34.50	12	13,369	0.09%
2021/11/24	0	0.00	3	34.35	34.35	-3	13,445	-0.02%
2021/11/23	1	34.05	0	0.00	34.10	1	13,526	0.01%
2021/11/22	8.1	34.24	10	34.25	34.15	-1.9	13,527	-0.01%
2021/11/19	0.8	34.50	5	34.30	34.65	-4.2	13,484	-0.03%
2021/11/18	1	34.55	14.8	34.53	34.70	-13.8	13,414	-0.10%
2021/11/17	5.1	34.12	0	0.00	34.20	5.1	13,571	0.04%
2021/11/16	0	0.00	2	34.13	34.20	-2	13,654	-0.01%
2021/11/15	0	0.00	0.3	34.00	33.95	-0.3	13,736	0.00%
2021/11/11	1	33.80	1	33.90	33.80	0	14,108	0.00%
2021/11/10	2.3	33.80	11.2	33.95	34.00	-8.9	14,362	-0.06%
2021/11/09	0	0.00	5	33.62	33.70	-5	14,379	-0.03%
2021/11/05	0	0.00	6	33.70	33.70	-6	16,463	-0.04%
2021/11/04	0	0.00	1	33.40	33.45	-1	16,617	-0.01%
2021/11/01	11	33.30	1	33.30	33.30	10	17,036	0.06%
2021/10/29	2	33.15	0	0.00	33.40	2	17,140	0.01%
2021/10/27	2	33.35	0	0.00	33.35	2	17,331	0.01%
2021/10/26	0	0.00	6	33.41	33.45	-6	17,520	-0.03%
2021/10/25	1	33.00	32	33.00	33.10	-31	17,345	-0.18%
2021/10/22	30	32.95	8.2	33.01	33.05	21.8	17,462	0.12%
2021/10/21	0	0.00	10	32.94	32.95	-10	17,366	-0.06%
2021/10/20	1	32.75	10	32.85	32.90	-9	17,206	-0.05%
2021/10/19	12.1	32.78	0	32.90	32.75	12.1	17,208	0.07%
2021/10/18	3	32.60	154	32.61	32.95	-151	17,240	-0.88%	大賣/鉅額交易
2021/10/15	100	32.30	105	32.49	32.50	-5	17,178	-0.03%	大賣/
2021/10/14	155	32.35	75	32.55	32.30	80	17,136	0.47%	大買/
2021/10/13	0	0.00	18	32.50	32.50	-18	17,222	-0.10%
2021/10/12	102	32.15	132	32.34	32.45	-30	17,261	-0.17%	大買/大賣/
2021/10/08	1	32.20	0	0.00	32.25	1	17,140	0.01%
2021/10/07	0	0.00	50	32.35	32.40	-50	17,250	-0.29%
2021/10/06	3.2	32.02	100	32.15	32.25	-96.9	17,271	-0.56%
2021/10/05	4	31.98	0	0.00	32.05	4	17,257	0.02%
2021/10/04	2.1	32.03	1	32.10	32.10	1.1	17,264	0.01%
2021/10/01	17	31.94	0	0.00	32.05	17	17,277	0.10%
2021/09/30	21	32.04	0	0.00	32.05	21	17,102	0.12%
2021/09/29	4.1	32.09	0	0.00	32.05	4.1	17,088	0.02%
2021/09/28	2	32.30	0	0.00	32.40	2	16,926	0.01%
2021/09/27	1	32.25	2	32.45	32.35	-1	16,971	-0.01%
2021/09/24	1	32.35	0	0.00	32.40	1	17,017	0.01%
2021/09/23	0	0.00	0.3	32.30	32.40	-0.3	17,042	0.00%
2021/09/22	16	31.95	0	0.00	32.10	16	17,109	0.09%
2021/09/17	3	32.15	0	0.00	32.15	3	16,856	0.02%
2021/09/15	51.2	32.25	0	0.00	32.35	51.2	16,725	0.31%
2021/09/14	0.1	32.40	31	32.50	32.50	-30.9	16,823	-0.18%
2021/09/13	103	32.22	0	0.00	32.30	103	16,868	0.61%	大買/鉅額交易
2021/09/09	31	32.20	0	0.00	32.30	31	17,295	0.18%
2021/09/08	3	32.28	2	32.50	32.50	1	17,339	0.01%
2021/09/07	30	32.30	3	32.42	32.45	27	17,478	0.15%
2021/09/03	30.1	32.15	53	32.44	32.55	-22.9	17,499	-0.13%
2021/09/02	32.5	32.10	1	32.10	32.10	31.5	17,474	0.18%
2021/09/01	31	32.50	1	32.55	32.55	30	17,573	0.17%
2021/08/31	10	32.30	30	32.80	32.80	-20	17,556	-0.11%
2021/08/30	12	31.99	30	32.30	32.45	-18	17,459	-0.10%
2021/08/27	0	0.00	52	31.88	32.00	-52	17,403	-0.30%
2021/08/26	2	31.28	0	0.00	31.45	2	17,412	0.01%
2021/08/25	1	31.35	50	31.45	31.45	-49	17,546	-0.28%
2021/08/23	160	31.13	2	31.20	31.05	158	17,640	0.90%	大買/鉅額交易
2021/08/20	106	31.15	180	31.41	31.45	-74	17,588	-0.42%	大買/大賣/
2021/08/19	55	31.21	0	0.00	31.30	55	18,782	0.29%
2021/08/18	3.1	31.39	0	0.00	31.45	3.1	18,614	0.02%
2021/08/17	0	0.00	71	31.38	31.45	-71	18,568	-0.38%
2021/08/16	23	30.88	10	31.05	31.05	13	18,418	0.07%
2021/08/13	14.2	31.00	86	31.15	31.05	-71.8	18,336	-0.39%
2021/08/12	292.7	30.85	2	30.80	30.70	290.7	18,211	1.60%	大買/鉅額交易
2021/08/11	0	0.00	90	33.07	33.05	-90	16,812	-0.54%
2021/08/10	13	33.04	0	0.00	33.05	13	16,424	0.08%
2021/08/09	0	0.00	3	33.15	33.20	-3	16,576	-0.02%
2021/08/06	0	0.00	35	33.22	33.20	-35	16,638	-0.21%
2021/08/05	0	0.00	10	33.15	33.15	-10	16,933	-0.06%
2021/08/04	2	33.05	3	33.08	33.15	-1	17,814	-0.01%
2021/08/03	0	0.00	1	33.00	33.10	-1	18,045	-0.01%
2021/08/02	0	0.00	5	33.10	33.00	-5	18,285	-0.03%
2021/07/30	2	33.00	0	0.00	33.10	2	18,291	0.01%
2021/07/29	0.1	33.00	4	33.00	33.10	-3.9	18,240	-0.02%
2021/07/28	1	32.90	5.7	32.99	33.00	-4.7	18,372	-0.03%
2021/07/27	0	0.00	1	33.00	33.05	-1	18,538	-0.01%
2021/07/26	1	32.90	0	0.00	33.00	1	18,744	0.01%
2021/07/22	0	0.00	10	33.05	33.05	-10	19,057	-0.05%
2021/07/21	3	32.75	0	0.00	32.90	3	19,085	0.02%
2021/07/20	15	32.82	0	0.00	32.80	15	19,171	0.08%
2021/07/16	0	0.00	6	32.86	33.00	-6	19,269	-0.03%
2021/07/15	0	0.00	3	32.85	32.85	-3	19,247	-0.02%
2021/07/14	1	32.80	30	32.95	32.95	-29	19,311	-0.15%
2021/07/13	2	32.85	2	32.95	32.95	0	19,513	0.00%
2021/07/12	0	0.00	7	32.85	32.80	-7	19,630	-0.04%
2021/07/09	2	32.60	5	32.60	32.90	-3	19,566	-0.02%
2021/07/08	1	32.70	1	32.80	32.80	0	19,595	0.00%
2021/07/07	30	32.60	3	32.60	32.80	27	19,619	0.14%
2021/07/05	1	32.60	1	32.80	32.75	0	19,692	0.00%
2021/07/02	1	32.55	5	32.60	32.55	-4	19,697	-0.02%
2021/07/01	4	32.64	1	32.65	32.65	3	19,794	0.02%
2021/06/30	1	32.75	16	32.85	32.85	-15	19,828	-0.08%
2021/06/29	61	32.58	0	0.00	32.55	61	19,923	0.31%
2021/06/28	3	32.73	0	0.00	32.75	3	19,955	0.02%
2021/06/25	0	0.00	51	32.90	32.90	-51	20,020	-0.25%
2021/06/24	51	32.60	0	0.00	32.60	51	20,068	0.25%
2021/06/23	0	0.00	51	32.90	32.75	-51	20,104	-0.25%
2021/06/21	54	32.55	0	0.00	32.50	54	20,002	0.27%
2021/06/18	0	0.00	1	32.70	32.75	-1	19,936	-0.01%
2021/06/17	51	32.70	51	33.00	32.90	0	19,727	0.00%
2021/06/16	0	0.00	30	33.00	33.00	-30	20,206	-0.15%
2021/06/15	30	32.75	7	32.75	32.75	23	20,264	0.11%
2021/06/10	1	32.90	21	33.10	33.10	-20	20,815	-0.10%
2021/06/09	21	32.80	6	32.95	32.95	15	20,929	0.07%
2021/06/08	4	33.04	0	0.00	33.10	4	20,863	0.02%
2021/06/04	2	32.93	1	32.90	33.00	1	21,510	0.00%
2021/06/03	1	33.00	0	33.10	33.00	1	22,265	0.00%
2021/06/02	0	0.00	2	33.03	33.15	-2	22,516	-0.01%
2021/05/28	1	33.00	1	33.05	33.10	0	22,825	0.00%
2021/05/27	30	32.60	64	33.19	33.20	-34	22,860	-0.15%
2021/05/26	0	32.75	4	32.80	32.75	-4	22,117	-0.02%
2021/05/25	0	0.00	40	32.85	32.70	-40	22,351	-0.18%
2021/05/24	20	32.20	80	32.61	32.60	-60	22,629	-0.27%
2021/05/21	0	0.00	40	32.36	32.50	-40	22,754	-0.18%
2021/05/18	30	31.85	99	31.97	32.00	-69	22,779	-0.30%
2021/05/17	47	31.18	42	31.15	31.10	5	23,242	0.02%
2021/05/14	33	31.49	32	31.78	31.70	1	23,015	0.00%
2021/05/13	22	31.29	32	31.71	31.40	-10	22,822	-0.04%
2021/05/12	25	31.77	2	31.88	31.35	23	22,400	0.10%
2021/05/11	32	32.48	11.1	32.80	32.45	20.9	21,610	0.10%
2021/05/10	1	32.70	61	32.90	33.00	-60	21,379	-0.28%
2021/05/07	0	0.00	10	32.55	32.60	-10	21,463	-0.05%
2021/05/06	1	32.10	5	32.30	32.35	-4	21,690	-0.02%
2021/05/05	1	32.10	10	32.04	32.05	-9	21,653	-0.04%
2021/05/04	26	32.19	15	32.26	32.10	11	21,666	0.05%
2021/04/29	1.5	32.58	7.4	32.66	32.65	-5.9	21,595	-0.03%
2021/04/28	6	32.40	0.4	32.55	32.60	5.6	21,534	0.03%
2021/04/27	6	32.53	0	0.00	32.60	6	21,879	0.03%
2021/04/26	0	0.00	1	32.45	32.60	-1	21,884	0.00%
2021/04/23	7	32.26	1	32.30	32.25	6	21,909	0.03%
2021/04/22	25	32.20	11	32.25	32.35	14	22,079	0.06%
2021/04/21	3	32.37	9	32.40	32.30	-6	22,100	-0.03%
2021/04/20	0	0.00	2	32.53	32.55	-2	22,124	-0.01%
2021/04/19	1	32.30	12	32.20	32.45	-11	22,066	-0.05%
2021/04/16	0	0.00	13	31.97	32.05	-13	21,903	-0.06%
2021/04/15	1	31.90	13	31.90	31.90	-12	22,220	-0.05%
2021/04/14	2	31.83	0	0.00	31.90	2	22,428	0.01%
2021/04/13	1	31.85	13	31.93	31.85	-12	22,576	-0.05%
2021/04/12	1	31.80	16	31.75	31.65	-15	22,591	-0.07%
2021/04/09	10	31.70	3	31.60	31.55	7	22,695	0.03%
2021/04/08	1	31.90	0	0.00	31.75	1	22,730	0.00%
2021/04/07	3	31.93	1	32.00	32.00	2	22,994	0.01%
2021/04/06	0	0.00	3.2	31.97	32.00	-3.2	22,931	-0.01%
2021/04/01	0	0.00	11	31.95	31.90	-11	22,878	-0.05%
2021/03/30	0	0.00	20	31.80	31.80	-20	22,603	-0.09%
2021/03/29	0	0.00	6	31.76	31.80	-6	22,576	-0.03%
2021/03/26	0	0.00	1	31.50	31.60	-1	22,619	0.00%
2021/03/25	0	0.00	11	31.60	31.60	-11	22,670	-0.05%
2021/03/24	0	0.00	2	31.40	31.40	-2	22,776	-0.01%
2021/03/23	0	0.00	2	31.23	31.35	-2	22,833	-0.01%
2021/03/22	2	31.05	11	31.30	31.25	-9	22,895	-0.04%
2021/03/19	11.1	31.14	1	31.20	31.05	10.1	22,830	0.04%
2021/03/18	3	31.50	33	31.45	31.40	-30	22,448	-0.13%
2021/03/17	7	31.34	6	31.25	31.45	1	22,362	0.00%
2021/03/16	0.1	31.35	3.1	31.20	31.35	-3	22,106	-0.01%
2021/03/15	5	30.89	51	30.97	31.00	-46	22,104	-0.21%
2021/03/12	15	30.61	1	30.50	30.65	14	22,176	0.06%
2021/03/11	13	30.77	31	30.91	30.75	-18	22,324	-0.08%
2021/03/10	33	30.53	2	30.53	30.60	31	21,966	0.14%
2021/03/09	4	30.40	36	30.41	30.60	-32	21,704	-0.15%
2021/03/08	2	29.95	15	29.95	29.90	-13	20,961	-0.06%
2021/03/05	1	29.50	16	29.64	29.70	-15	20,676	-0.07%
2021/03/04	17	29.54	0	0.00	29.60	17	21,324	0.08%
2021/03/03	15	29.76	12	29.79	29.75	3	21,188	0.01%
2021/03/02	1	29.70	30	29.65	29.65	-29	21,078	-0.14%
2021/02/26	15	29.31	2	29.65	29.20	13	20,886	0.06%
2021/02/25	3	29.50	11	29.61	29.65	-8	20,367	-0.04%
2021/02/24	3	29.43	2.5	29.66	29.30	0.5	20,198	0.00%
2021/02/23	0	0.00	24	29.52	29.55	-24	19,864	-0.12%
2021/02/22	5	29.15	6	29.10	29.10	-1	19,714	-0.01%
2021/02/19	16	29.07	0	0.00	29.15	16	19,719	0.08%
2021/02/18	9	29.29	0	0.00	29.25	9	19,756	0.05%
2021/02/17	0	0.00	21	29.28	29.40	-21	19,819	-0.11%
2021/02/05	38.3	28.82	0	0.00	28.80	38.3	19,267	0.20%
2021/02/04	8	28.89	1	28.85	28.80	7	19,237	0.04%
2021/02/03	7	28.78	0	0.00	28.80	7	19,714	0.04%
2021/02/02	7	28.79	0	0.00	28.70	7	19,882	0.04%
2021/02/01	10	28.71	3	28.75	28.65	7	19,843	0.04%
2021/01/29	14	28.43	3	28.42	28.15	11	19,797	0.06%
2021/01/28	14	28.52	4	28.59	28.55	10	19,365	0.05%
2021/01/27	2	28.73	0	0.00	28.70	2	19,074	0.01%
2021/01/26	2	28.75	1	28.85	28.70	1	19,014	0.01%
2021/01/25	5	28.65	2	28.70	28.85	3	18,887	0.02%
2021/01/22	10	28.62	7	28.65	28.60	3	18,839	0.02%
2021/01/21	5	28.78	0	0.00	28.70	5	18,765	0.03%
2021/01/20	32	28.79	7	28.83	28.70	25	18,680	0.13%
2021/01/19	5	29.10	3	29.08	29.10	2	18,242	0.01%
2021/01/18	11	29.06	1	29.00	29.15	10	18,216	0.05%
2021/01/15	31	29.38	0	0.00	29.30	31	18,020	0.17%
2021/01/14	4	29.60	18	29.70	29.75	-14	17,846	-0.08%
2021/01/13	11	29.75	2	29.70	29.80	9	17,733	0.05%
2021/01/12	1.5	29.82	1	29.75	29.75	0.5	17,692	0.00%
2021/01/11	0	0.00	5	30.03	30.05	-5	17,618	-0.03%
2021/01/08	3	29.93	5	29.91	30.00	-2	17,529	-0.01%
2021/01/07	4	29.49	12	29.70	29.75	-8	17,196	-0.05%
2021/01/06	8	29.59	1	29.80	29.45	7	17,057	0.04%
2021/01/05	1	29.85	6	29.85	29.85	-5	16,804	-0.03%
2021/01/04	3	29.65	0	0.00	29.90	3	16,891	0.02%
2020/12/31	1	29.80	45.2	29.89	29.80	-44.2	16,735	-0.26%
2020/12/30	1	29.60	47	29.72	29.90	-46	16,621	-0.28%
2020/12/29	3	29.45	2	29.50	29.55	1	16,444	0.01%
2020/12/28	6.1	29.30	1	29.40	29.55	5.1	16,548	0.03%
2020/12/25	2.5	29.37	0	0.00	29.35	2.5	16,562	0.02%
2020/12/24	0	0.00	13	29.44	29.45	-13	16,820	-0.08%
2020/12/23	3	29.23	1	29.30	29.45	2	16,965	0.01%
2020/12/22	1	29.50	17	29.65	29.65	-16	17,276	-0.09%
2020/12/21	1	29.35	15	29.48	29.65	-14	17,882	-0.08%
2020/12/18	3.5	29.36	2	29.45	29.50	1.5	18,359	0.01%
2020/12/17	0	0.00	1	29.45	29.50	-1	18,815	-0.01%
2020/12/16	10	29.20	3	29.37	29.40	7	19,116	0.04%
2020/12/15	6	29.04	0	0.00	29.05	6	19,420	0.03%
2020/12/14	10	29.33	0	0.00	29.30	10	19,468	0.05%
2020/12/11	1	29.25	11	29.25	29.30	-10	19,387	-0.05%
2020/12/10	1.1	28.85	20	28.85	28.80	-18.9	19,320	-0.10%
2020/12/09	1	28.75	10	28.85	28.75	-9	19,367	-0.05%
2020/12/08	31	28.69	23	28.75	28.70	8	19,386	0.04%
2020/12/07	10	29.02	0	0.00	29.00	10	19,258	0.05%
2020/12/04	20	29.09	0	0.00	29.10	20	19,194	0.10%
2020/12/03	2	29.15	0	0.00	29.20	2	19,139	0.01%
2020/12/02	3	29.13	11	29.05	29.20	-8	19,244	-0.04%
2020/12/01	6.1	29.04	20.7	28.88	29.15	-14.7	19,683	-0.07%
2020/11/30	51.5	28.63	2	29.05	28.45	49.5	19,832	0.25%
2020/11/27	7.1	29.14	5	29.20	29.10	2.1	19,444	0.01%
2020/11/26	8.1	29.25	5	29.20	29.30	3.1	19,899	0.02%
2020/11/25	18.1	29.45	0	0.00	29.25	18.1	20,048	0.09%
2020/11/24	42	29.39	3	29.55	29.30	39	20,230	0.19%
2020/11/23	1	29.60	0	0.00	29.70	1	20,407	0.00%
2020/11/20	6	29.59	11	29.60	29.55	-5	20,574	-0.02%
2020/11/19	0	0.00	4	29.60	29.60	-4	20,887	-0.02%
2020/11/18	0	0.00	1	29.55	29.65	-1	21,018	0.00%
2020/11/17	4	29.35	10	29.30	29.45	-6	21,084	-0.03%
2020/11/16	13	29.33	1	29.45	29.45	12	21,632	0.06%
2020/11/13	12	29.18	8	29.22	29.35	4	21,736	0.02%
2020/11/12	9	29.21	3	29.13	29.20	6	21,959	0.03%
2020/11/11	1	29.40	38	29.41	29.70	-37	22,202	-0.17%
2020/11/10	4	28.90	73	28.94	29.00	-69	22,067	-0.31%
2020/11/09	3	28.72	1	28.70	28.75	2	23,084	0.01%
2020/11/05	5	28.39	25	28.37	28.40	-20	23,750	-0.08%
2020/11/04	4	28.13	0	0.00	28.10	4	23,992	0.02%
2020/11/03	8	27.98	0	0.00	28.10	8	24,295	0.03%
2020/11/02	2.2	27.61	20	27.94	27.95	-17.8	24,410	-0.07%
2020/10/29	17	27.54	1	27.60	27.50	16	24,416	0.07%
2020/10/28	4	27.65	3	27.68	27.65	1	24,577	0.00%
2020/10/27	8	27.71	0	0.00	27.70	8	24,763	0.03%
2020/10/26	2	27.83	13	27.80	27.80	-11	24,894	-0.04%
2020/10/23	9	27.71	0	0.00	27.75	9	25,043	0.04%
2020/10/22	20	27.65	10	27.70	27.80	10	25,260	0.04%
2020/10/21	5	27.71	1	27.75	27.65	4	25,517	0.02%
2020/10/20	5	27.71	1	27.75	27.70	4	25,763	0.02%
2020/10/19	6	27.85	10	27.80	27.80	-4	25,840	-0.02%
2020/10/16	3	27.73	0	0.00	27.70	3	26,062	0.01%
2020/10/15	27	27.75	0	0.00	27.75	27	26,233	0.10%
2020/10/14	6.5	28.03	0	0.00	28.00	6.5	26,361	0.02%
2020/10/13	6	28.07	4	28.13	28.15	2	26,492	0.01%
2020/10/12	3	28.03	12	28.05	28.25	-9	26,770	-0.03%
2020/10/08	2	27.95	0	0.00	28.00	2	26,916	0.01%
2020/10/07	5	27.90	3	28.00	27.95	2	27,013	0.01%
2020/10/06	5.5	27.90	2	28.00	27.95	3.5	27,117	0.01%
2020/10/05	27	27.82	0	0.00	27.80	27	27,188	0.10%
2020/09/29	18	27.92	2	27.85	27.80	16	27,367	0.06%
2020/09/28	13	27.83	0	0.00	27.90	13	27,419	0.05%
2020/09/25	122	27.36	10	27.49	27.45	112	27,437	0.41%	大買/鉅額交易
2020/09/24	25.5	27.13	1	27.15	27.00	24.5	27,342	0.09%
2020/09/23	36	27.61	0	0.00	27.50	36	26,687	0.13%
2020/09/22	72	27.93	12	28.05	27.85	60	26,163	0.23%
2020/09/21	15	28.27	0	0.00	28.20	15	25,733	0.06%
2020/09/18	12	28.50	0	0.00	28.45	12	25,577	0.05%
2020/09/17	11.5	28.62	0	0.00	28.55	11.5	25,219	0.05%
2020/09/16	4	28.63	1	28.65	28.75	3	25,209	0.01%
2020/09/15	12	28.55	0	0.00	28.65	12	25,323	0.05%
2020/09/14	5.1	28.57	0	0.00	28.65	5.1	25,653	0.02%
2020/09/11	8.1	28.59	5	28.55	28.65	3.1	25,641	0.01%
2020/09/10	18	28.64	0	0.00	28.75	18	25,499	0.07%
2020/09/09	22.5	28.65	2	28.65	28.75	20.5	25,415	0.08%
2020/09/08	16.2	28.82	1	28.85	28.85	15.2	25,333	0.06%
2020/09/07	14	28.72	0	0.00	28.85	14	25,489	0.05%
2020/09/04	18.5	28.71	0	0.00	28.65	18.5	25,553	0.07%
2020/09/03	5	28.86	1	28.90	28.90	4	25,240	0.02%
2020/09/02	18.5	28.88	3	28.80	28.90	15.5	25,171	0.06%
2020/09/01	24	29.13	1	29.05	29.05	23	24,950	0.09%
2020/08/31	16	29.38	7	29.41	29.25	9	24,540	0.04%
2020/08/28	8	29.41	0	0.00	29.40	8	24,478	0.03%
2020/08/27	5.5	29.48	3	29.60	29.40	2.5	24,516	0.01%
2020/08/26	5	29.54	0	0.00	29.55	5	24,287	0.02%
2020/08/25	17	29.56	15	29.55	29.50	2	24,164	0.01%
2020/08/24	1	29.65	0	0.00	29.60	1	24,129	0.00%
2020/08/21	9.5	29.67	5	29.58	29.60	4.5	24,031	0.02%
2020/08/20	53	29.53	2	29.60	29.40	51	23,806	0.21%
2020/08/19	5.5	29.98	0	0.00	29.90	5.5	23,199	0.02%
2020/08/18	5	29.91	0	0.00	29.95	5	22,898	0.02%
2020/08/17	18	29.99	5	30.00	30.00	13	22,763	0.06%
2020/08/14	18	30.05	6	30.00	30.05	12	22,434	0.05%
2020/08/13	50	30.26	5	30.15	30.40	45	22,193	0.20%
2020/08/12	1	32.45	2.3	32.45	32.35	-1.3	21,244	-0.01%
2020/08/11	0	0.00	2	32.48	32.45	-2	20,911	-0.01%
2020/08/10	8	32.38	24	32.54	32.50	-16	20,871	-0.08%
2020/08/07	5.3	32.55	13.2	32.46	32.45	-7.8	20,842	-0.04%
2020/08/06	3.5	32.32	20	32.45	32.45	-16.5	20,618	-0.08%
2020/08/05	3.2	32.20	1	32.20	32.20	2.2	20,644	0.01%
2020/08/04	5.5	32.16	1	32.15	32.25	4.5	20,709	0.02%
2020/08/03	61	32.02	1	32.15	32.10	60	20,809	0.29%
2020/07/31	5	32.35	1	32.35	32.35	4	20,784	0.02%
2020/07/29	1	31.75	32	32.01	32.20	-31	20,772	-0.15%
2020/07/28	9	31.59	2	31.63	31.65	7	21,003	0.03%
2020/07/27	56	31.70	0	0.00	31.60	56	21,244	0.26%
2020/07/24	23	32.31	0	0.00	32.15	23	21,410	0.11%
2020/07/23	21	32.40	22	32.71	32.70	-1	21,395	0.00%
2020/07/22	6	32.73	13	32.71	32.70	-7	21,462	-0.03%
2020/07/21	0	0.00	4	32.63	32.55	-4	21,480	-0.02%
2020/07/20	1	32.30	40	32.35	32.45	-39	21,511	-0.18%
2020/07/17	0	0.00	26.7	32.26	32.25	-26.7	21,447	-0.12%
2020/07/16	4.2	31.95	1	32.05	32.15	3.2	21,627	0.01%
2020/07/15	31	32.00	4	32.30	32.15	27	21,502	0.13%
2020/07/14	0	0.00	11	32.25	32.20	-11	21,428	-0.05%
2020/07/13	11	32.05	4	32.14	32.05	7	21,593	0.03%
2020/07/10	92	32.01	34	32.25	32.00	58	21,779	0.27%
2020/07/09	5	32.10	32	32.20	32.25	-27	21,974	-0.12%
2020/07/08	2	32.05	0	0.00	32.05	2	21,952	0.01%
2020/07/06	0	0.00	82	31.93	31.95	-82	21,866	-0.38%
2020/07/03	30	31.60	23	31.80	31.55	7	21,985	0.03%
2020/07/02	2	31.30	10	31.50	31.55	-8	22,111	-0.04%
2020/07/01	0.5	31.35	25	31.33	31.25	-24.5	22,415	-0.11%
2020/06/30	5	30.96	0	0.00	30.90	5	22,555	0.02%
2020/06/29	29	30.91	0	0.00	30.90	29	22,655	0.13%
2020/06/24	1	31.15	0	0.00	31.25	1	22,652	0.00%
2020/06/23	6	31.04	5	30.95	31.15	1	22,886	0.00%
2020/06/22	47	31.33	1	31.15	31.15	46	23,174	0.20%
2020/06/19	44	31.32	0	0.00	31.25	44	23,439	0.19%
2020/06/18	10	31.50	0	0.00	31.65	10	23,503	0.04%
2020/06/17	20.1	31.50	10	31.70	31.70	10.1	23,987	0.04%
2020/06/16	10	31.85	0	0.00	31.70	10	24,753	0.04%
2020/06/15	3	31.43	10	31.40	31.30	-7	25,651	-0.03%
2020/06/12	21	31.08	20	31.60	31.50	1	26,177	0.00%
2020/06/11	6	31.90	5	31.82	31.80	1	26,946	0.00%
2020/06/10	6	31.88	33	31.98	32.10	-27	27,483	-0.10%
2020/06/09	13.5	31.64	10	31.85	31.85	3.5	28,746	0.01%
2020/06/08	6	31.78	2	31.53	31.80	4	29,444	0.01%
2020/06/05	9	31.31	1	31.35	31.50	8	29,588	0.03%
2020/06/04	9	31.35	2	31.43	31.40	7	30,063	0.02%
2020/06/03	11	31.10	12	31.37	31.30	-1	30,625	0.00%
2020/06/02	0	0.00	1	30.80	30.90	-1	30,723	0.00%
2020/06/01	26	30.82	3	31.00	30.70	23	30,845	0.07%
2020/05/29	1	30.50	2.3	30.75	30.75	-1.3	30,797	0.00%
2020/05/28	7	30.49	0	0.00	30.45	7	30,687	0.02%
2020/05/27	1	30.65	1	30.70	30.70	0	30,920	0.00%
2020/05/25	35	30.33	0	0.00	30.35	35	31,426	0.11%
2020/05/22	16	30.66	0	0.00	30.45	16	31,683	0.05%
2020/05/21	7	30.80	0	0.00	31.00	7	31,777	0.02%
2020/05/20	3	30.62	1	30.75	30.80	2	31,938	0.01%
2020/05/19	10	30.40	40	30.65	30.55	-30	32,048	-0.09%
2020/05/18	4	30.05	2	30.05	30.05	2	31,921	0.01%
2020/05/15	2	30.15	1	30.30	30.25	1	31,903	0.00%
2020/05/14	1.5	30.13	5	30.28	30.25	-3.5	31,745	-0.01%
2020/05/13	1	30.20	0	0.00	30.30	1	31,479	0.00%
2020/05/12	1	30.25	0	0.00	30.30	1	31,423	0.00%
2020/05/11	10	30.35	50	30.31	30.40	-40	31,335	-0.13%
2020/05/08	2	29.95	31	30.00	30.00	-29	31,225	-0.09%
2020/05/07	20	29.45	27	29.76	29.55	-7	31,212	-0.02%
2020/05/06	31	29.50	20	29.73	29.55	11	31,182	0.04%
2020/05/05	3	29.70	43	29.79	29.85	-40	31,078	-0.13%
2020/05/04	33	29.29	0	0.00	29.35	33	31,018	0.11%
2020/04/30	7	30.39	44.1	30.26	30.10	-37.1	30,758	-0.12%
2020/04/29	2	29.90	77	29.95	29.95	-75	30,607	-0.25%
2020/04/28	2	29.28	19	29.20	29.45	-17	30,449	-0.06%
2020/04/27	4	28.69	21	28.70	28.70	-17	30,981	-0.05%
2020/04/24	30	28.23	0	0.00	28.20	30	30,949	0.10%
2020/04/23	1	28.35	2	28.28	28.30	-1	30,794	0.00%
2020/04/22	2	28.30	11	28.23	28.30	-9	30,595	-0.03%
2020/04/21	14.5	28.41	0	0.00	28.35	14.5	30,554	0.05%
2020/04/20	10	28.90	0	0.00	28.90	10	30,348	0.03%
2020/04/17	10	29.15	11	29.12	29.05	-1	30,489	0.00%
2020/04/16	11	28.70	1	28.80	28.80	10	30,384	0.03%
2020/04/15	3	28.97	31	29.18	29.20	-28	30,187	-0.09%
2020/04/14	12	28.70	1	28.80	28.85	11	30,091	0.04%
2020/04/13	14.7	28.65	2	28.50	28.60	12.7	29,827	0.04%
2020/04/10	14	29.08	14.1	29.00	29.15	-0.1	29,679	0.00%
2020/04/09	3	28.52	2	28.55	28.50	1	29,497	0.00%
2020/04/08	1.2	28.51	5	28.40	28.40	-3.8	29,353	-0.01%
2020/04/07	18	28.40	10	28.70	28.40	8	29,074	0.03%
2020/04/06	21	28.15	33	28.38	28.45	-12	28,717	-0.04%
2020/04/01	9	28.12	0	0.00	28.05	9	28,288	0.03%
2020/03/31	14	28.56	3	28.38	28.45	11	27,982	0.04%
2020/03/30	2	27.95	33	28.73	28.65	-31	27,641	-0.11%
2020/03/27	9	28.56	3	28.63	28.65	6	27,360	0.02%
2020/03/26	1	28.00	6	27.99	28.15	-5	27,065	-0.02%
2020/03/25	37.1	28.13	18	28.09	27.95	19.1	26,954	0.07%
2020/03/24	8	27.68	2	28.13	27.35	6	26,639	0.02%
2020/03/23	15	26.50	15	26.97	27.00	0	26,334	0.00%
2020/03/20	15	27.31	19	27.90	27.95	-4	25,939	-0.02%
2020/03/19	10	27.19	12	27.18	26.40	-2	25,123	-0.01%
2020/03/18	13	28.19	3	28.27	28.00	10	24,282	0.04%
2020/03/17	17	27.98	4	28.15	28.00	13	23,762	0.05%
2020/03/16	34	29.26	2.1	29.30	29.00	31.9	22,808	0.14%
2020/03/13	10	28.46	5	28.34	30.00	5	22,027	0.02%
2020/03/12	58	30.22	45	30.48	30.20	13	20,576	0.06%
2020/03/11	2	31.30	0	0.00	31.20	2	19,697	0.01%
2020/03/10	0.1	31.65	1	31.45	31.35	-0.9	19,364	0.00%
2020/03/09	20	31.63	12	32.00	31.75	8	18,768	0.04%
2020/03/06	63	32.49	5	32.45	32.45	58	18,211	0.32%
2020/03/05	0	0.00	63	32.78	32.90	-63	17,915	-0.35%
2020/03/04	30	32.10	30	32.35	32.35	0	17,880	0.00%
2020/03/03	32	32.15	10	32.25	32.25	22	17,768	0.12%
2020/03/02	17	31.81	10	32.00	31.95	7	17,614	0.04%
2020/02/27	3	32.30	0	0.00	32.35	3	17,772	0.02%
2020/02/26	42	32.33	0	0.00	32.35	42	17,513	0.24%
2020/02/25	7	32.55	1.1	32.75	32.70	5.9	17,201	0.03%
2020/02/24	77	32.87	0	0.00	32.70	77	17,097	0.45%
2020/02/21	40	33.36	0	0.00	33.20	40	16,873	0.24%
2020/02/20	2	33.40	0	0.00	33.60	2	16,748	0.01%
2020/02/19	4.1	33.28	0	0.00	33.45	4.1	16,456	0.02%
2020/02/18	4	32.78	0	0.00	32.90	4	16,293	0.02%
2020/02/17	2	32.40	32	32.46	32.50	-30	16,146	-0.19%
2020/02/12	1	32.10	1	32.10	32.10	0	16,323	0.00%
2020/02/11	0	0.00	2	32.05	32.15	-2	16,321	-0.01%
2020/02/10	33	31.56	40	31.94	32.05	-7	16,367	-0.04%
2020/02/07	31	32.00	0	0.00	32.00	31	16,755	0.19%
2020/02/06	0	0.00	30	32.30	32.35	-30	16,688	-0.18%
2020/02/05	3	31.70	0	0.00	32.00	3	16,648	0.02%
2020/02/04	8	31.45	37	31.93	31.80	-29	16,630	-0.17%
2020/02/03	16	31.11	15	31.65	31.60	1	16,721	0.01%
2020/01/31	42	31.55	46	31.91	31.55	-4	16,535	-0.02%
2020/01/30	100	31.54	73	31.55	31.20	27	16,247	0.17%
2020/01/17	0	0.00	2	32.00	32.10	-2	15,325	-0.01%
2020/01/15	2	31.78	0	0.00	31.80	2	15,375	0.01%
2020/01/13	8	31.64	37	31.31	31.70	-29	15,252	-0.19%
2020/01/09	1	30.80	2	30.80	30.90	-1	15,035	-0.01%
2020/01/08	0	0.00	2	30.80	30.70	-2	15,052	-0.01%
2020/01/07	5	30.63	0	0.00	30.60	5	14,864	0.03%
2020/01/06	0	0.00	1	30.65	30.60	-1	14,981	-0.01%
2020/01/03	0	0.00	2	30.70	30.80	-2	15,003	-0.01%
2019/12/31	2	30.65	0	0.00	30.60	2	15,258	0.01%
2019/12/30	1	30.80	0.2	30.80	30.70	0.9	15,345	0.01%
2019/12/27	0	0.00	10	30.90	30.90	-10	15,333	-0.07%
2019/12/26	1	30.80	30	30.75	30.80	-29	15,422	-0.19%
2019/12/23	0	0.00	15	30.65	30.85	-15	15,945	-0.09%
2019/12/19	0	0.00	0.1	30.55	30.55	-0.1	16,133	0.00%
2019/12/18	0	0.00	10	30.60	30.65	-10	16,133	-0.06%
2019/12/17	1	30.35	65	30.51	30.65	-64	16,336	-0.39%
2019/12/13	22	30.43	13	30.35	30.30	9	16,203	0.06%
2019/12/12	2	30.30	0	0.00	30.15	2	16,064	0.01%
2019/12/11	3	30.07	0	0.00	30.10	3	16,055	0.02%
2019/12/09	10	30.10	0	0.00	30.15	10	16,160	0.06%
2019/12/06	2	30.05	0	0.00	30.05	2	16,466	0.01%
2019/12/04	1	30.05	0	0.00	30.15	1	16,578	0.01%
2019/12/03	1	30.05	0	0.00	30.05	1	16,642	0.01%
2019/12/02	0	0.00	11	30.15	30.30	-11	16,547	-0.07%
2019/11/29	71	30.40	0	0.00	30.30	71	16,468	0.43%
2019/11/27	0	0.00	76	30.68	30.70	-76	16,664	-0.46%
2019/11/26	33	30.42	40	30.65	30.40	-7	16,621	-0.04%
2019/11/25	24	30.40	0	0.00	30.40	24	16,148	0.15%
2019/11/22	1	30.35	0	0.00	30.40	1	16,448	0.01%
2019/11/21	21	30.43	1	30.40	30.35	20	16,594	0.12%
2019/11/19	0	0.00	30	30.70	30.70	-30	16,477	-0.18%
2019/11/18	1	30.45	66	30.52	30.70	-65	16,572	-0.39%
2019/11/13	11	30.45	0	0.00	30.50	11	17,151	0.06%
2019/11/12	1	30.50	0	0.00	30.60	1	17,373	0.01%
2019/11/11	42	30.30	3	30.25	30.40	39	17,674	0.22%
2019/11/08	10	30.50	0	0.00	30.50	10	18,089	0.06%
2019/11/07	2	30.40	0.2	30.50	30.50	1.8	18,872	0.01%
2019/11/06	8	30.64	44	30.63	30.65	-36	19,094	-0.19%
2019/11/05	4	30.01	25.2	30.16	30.20	-21.2	18,911	-0.11%
2019/11/04	0	0.00	14	29.89	29.95	-14	19,042	-0.07%
2019/11/01	43	29.67	132	29.69	29.65	-89	19,112	-0.47%	大賣/
2019/10/31	3.4	29.96	5	29.98	29.90	-1.6	19,414	-0.01%
2019/10/30	4	29.71	32	29.85	29.85	-28	19,400	-0.14%
2019/10/29	0	0.00	2	29.70	29.70	-2	19,753	-0.01%
2019/10/28	1	29.60	33	29.53	29.60	-32	19,838	-0.16%
2019/10/24	0	0.00	4	29.41	29.45	-4	19,868	-0.02%
2019/10/23	0.5	29.20	20	29.20	29.20	-19.5	19,771	-0.10%
2019/10/22	10	29.05	7	29.05	29.15	3	19,743	0.02%
2019/10/21	1	28.95	0	0.00	29.20	1	19,615	0.01%
2019/10/18	47.2	29.02	2	29.10	29.10	45.2	19,606	0.23%
2019/10/17	0	0.00	33	29.15	29.25	-33	19,485	-0.17%
2019/10/16	0.3	29.20	0	0.00	29.15	0.3	19,500	0.00%
2019/10/15	0	0.00	1	29.10	29.15	-1	19,569	-0.01%
2019/10/14	35	29.00	0	0.00	29.15	35	19,601	0.18%
2019/10/09	7	29.06	0	0.00	29.00	7	19,613	0.04%
2019/10/08	35.5	29.33	12	29.19	29.10	23.5	19,571	0.12%
2019/10/07	159	28.94	10	28.95	28.95	149	19,389	0.77%	大買/鉅額交易
2019/10/03	11	28.65	2	28.70	28.75	9	19,455	0.05%
2019/10/01	1.2	28.82	0	0.00	28.75	1.2	19,415	0.01%
2019/09/27	16	28.76	0	0.00	28.75	16	19,232	0.08%
2019/09/26	3	28.82	0	0.00	28.80	3	19,260	0.02%
2019/09/25	23	28.81	0	0.00	28.80	23	19,385	0.12%
2019/09/24	3	29.07	0	0.00	29.05	3	19,224	0.02%
2019/09/23	1	29.15	1	29.20	29.20	0	19,350	0.00%
2019/09/20	12	29.20	2	29.20	29.30	10	19,626	0.05%
2019/09/19	5	29.32	0	0.00	29.45	5	19,377	0.03%
2019/09/18	0	0.00	2	29.50	29.55	-2	19,510	-0.01%
2019/09/17	3	29.10	0	0.00	29.20	3	19,701	0.02%
2019/09/12	0	0.00	1	29.55	29.30	-1	20,694	0.00%
2019/09/11	2	29.10	5	29.34	29.50	-3	21,060	-0.01%
2019/09/10	2	29.48	4	29.50	29.55	-2	21,221	-0.01%
2019/09/09	1	29.05	23	29.05	29.20	-22	21,156	-0.10%
2019/09/06	2	28.85	3	28.80	28.80	-1	21,301	0.00%
2019/09/03	2	28.38	0	0.00	28.35	2	22,509	0.01%
2019/09/02	5	28.42	0	0.00	28.45	5	22,721	0.02%
2019/08/30	5	28.27	8	28.23	28.75	-3	22,936	-0.01%
2019/08/29	13	28.00	0	0.00	28.00	13	22,941	0.06%
2019/08/28	0.6	28.15	0	0.00	28.05	0.6	23,100	0.00%
2019/08/27	10	27.92	0	0.00	28.00	10	23,257	0.04%
2019/08/26	2	27.95	0	0.00	27.95	2	23,248	0.01%
2019/08/22	1	28.25	0	0.00	28.25	1	23,283	0.00%
2019/08/21	3	28.28	0	0.00	28.15	3	23,701	0.01%
2019/08/20	7	28.34	0	0.00	28.50	7	23,502	0.03%
2019/08/19	2	28.35	1	28.35	28.30	1	23,381	0.00%
2019/08/16	30	27.85	10	28.35	28.25	20	23,513	0.09%
2019/08/15	49.5	27.84	2	27.95	27.90	47.5	23,240	0.20%
2019/08/14	17	28.31	0	0.00	28.20	17	23,212	0.07%
2019/08/13	32	28.59	16	28.44	28.50	16	23,053	0.07%
2019/08/12	31	29.16	11	29.05	29.00	20	22,833	0.09%
2019/08/08	2	31.20	0	0.00	31.10	2	22,233	0.01%
2019/08/07	5	31.07	0	0.00	31.05	5	22,093	0.02%
2019/08/06	7	30.95	6	31.28	31.25	1	22,132	0.00%
2019/08/05	1	31.20	0	0.00	31.25	1	22,003	0.00%
2019/08/02	37	31.28	11	31.16	31.35	26	22,128	0.12%
2019/08/01	31	31.70	1	31.90	31.65	30	22,028	0.14%
2019/07/31	13	31.90	0	0.00	32.10	13	21,946	0.06%
2019/07/29	3	32.12	0	0.00	32.10	3	21,752	0.01%
2019/07/25	6	32.38	0	0.00	32.25	6	22,377	0.03%
2019/07/24	0	0.00	7	32.15	32.20	-7	22,589	-0.03%
2019/07/22	2	31.90	3	32.00	31.90	-1	22,798	0.00%
2019/07/18	13	31.59	10	31.85	31.85	3	23,066	0.01%
2019/07/17	21	31.60	20	31.85	31.90	1	23,059	0.00%
2019/07/15	1	31.70	0	0.00	31.70	1	22,826	0.00%
2019/07/11	0	0.00	7	31.80	31.85	-7	22,634	-0.03%
2019/07/10	0	0.00	4	31.65	31.60	-4	22,638	-0.02%
2019/07/09	1	31.40	11	31.60	31.60	-10	22,627	-0.04%
2019/07/02	0.2	31.00	10	31.20	31.05	-9.8	22,795	-0.04%
2019/07/01	5	30.96	0	0.00	30.90	5	22,694	0.02%
2019/06/27	18.1	30.94	1	30.95	30.85	17.1	22,245	0.08%
2019/06/25	1	31.00	0	0.00	30.95	1	21,987	0.00%
2019/06/24	3	30.83	2	30.95	30.85	1	21,819	0.00%
2019/06/21	11	31.00	0	0.00	30.80	11	21,499	0.05%
2019/06/19	0	0.00	1	31.20	31.25	-1	20,565	0.00%
2019/06/13	1.1	30.37	0	0.00	30.60	1.1	20,010	0.01%
2019/06/12	18	30.34	25	30.75	30.70	-7	19,695	-0.04%
2019/06/11	5.2	31.30	0	0.00	31.30	5.2	18,985	0.03%
2019/06/10	5	32.00	0	0.00	31.95	5	18,680	0.03%
2019/06/06	0	0.00	10	31.50	31.70	-10	18,549	-0.05%
2019/06/03	1	30.85	2	30.80	31.00	-1	17,959	-0.01%
2019/05/29	0	0.00	19	30.55	30.55	-19	18,085	-0.11%
2019/05/28	21	30.25	0	0.00	30.25	21	18,192	0.12%
2019/05/27	3	30.45	2	30.55	30.50	1	17,988	0.01%
2019/05/24	1.2	30.53	0	0.00	30.50	1.2	18,165	0.01%
2019/05/23	20	30.00	30	30.38	30.55	-10	18,274	-0.05%
2019/05/22	10	30.35	0	0.00	30.45	10	18,092	0.06%
2019/05/21	0	0.00	10	30.65	30.65	-10	18,227	-0.05%
2019/05/14	2	29.60	0	0.00	29.50	2	17,380	0.01%
2019/05/10	13.2	29.65	1	29.60	29.60	12.2	17,433	0.07%
2019/05/09	2	29.90	0	0.00	29.90	2	17,412	0.01%
2019/05/08	0.2	30.40	0	0.00	30.50	0.2	17,396	0.00%
2019/05/07	10	30.55	0	0.00	30.50	10	17,436	0.06%
2019/05/06	0	0.00	6	29.90	30.05	-6	17,395	-0.03%
2019/05/03	0	0.00	1	30.05	30.05	-1	17,439	-0.01%
2019/04/29	5	29.10	6	29.30	29.35	-1	16,658	-0.01%
2019/04/25	1	28.75	13	28.79	28.75	-12	16,398	-0.07%
2019/04/24	2	28.68	20	28.63	28.65	-18	16,312	-0.11%
2019/04/23	0	0.00	1	28.10	28.20	-1	16,109	-0.01%
2019/04/22	0.2	28.00	0	0.00	28.00	0.2	16,027	0.00%
2019/04/16	0.2	28.05	0	0.00	28.10	0.2	16,425	0.00%
2019/04/15	0.1	28.20	0	0.00	28.20	0.1	16,438	0.00%
2019/04/11	1	28.10	0	0.00	28.25	1	16,431	0.01%
2019/04/09	0	0.00	11	28.15	28.20	-11	16,663	-0.07%
2019/04/01	5	28.10	0	0.00	27.90	5	16,481	0.03%
2019/03/29	1	27.95	0	0.00	28.05	1	16,330	0.01%
2019/03/25	13	27.70	0	0.00	27.75	13	16,287	0.08%
2019/03/18	0	0.00	36	27.69	27.85	-36	16,023	-0.22%
2019/03/14	1.2	27.26	1	27.35	27.30	0.2	15,768	0.00%
2019/03/13	0	0.00	1	27.40	27.45	-1	15,832	-0.01%
2019/03/12	1	27.30	10	27.40	27.30	-9	15,798	-0.06%
2019/03/11	0	0.00	53	27.21	27.25	-53	15,839	-0.33%
2019/03/08	0	0.00	30	27.00	27.00	-30	15,902	-0.19%
2019/03/07	1	27.05	0	0.00	27.10	1	16,728	0.01%
2019/03/06	3	27.07	0	0.00	27.10	3	17,037	0.02%
2019/03/05	1	27.00	0	0.00	26.95	1	17,039	0.01%
2019/03/04	26	27.00	0	0.00	27.00	26	16,936	0.15%
2019/02/27	0	0.00	50	27.23	27.25	-50	16,644	-0.30%
2019/02/26	20	27.00	0	0.00	27.00	20	16,619	0.12%
2019/02/25	20	26.95	0	0.00	27.10	20	16,504	0.12%
2019/02/22	1	26.95	0	0.00	26.95	1	16,466	0.01%
2019/02/21	0	0.00	80.1	26.95	27.00	-80.1	16,444	-0.49%
2019/02/20	1	26.90	2	26.90	26.95	-1	16,593	-0.01%
2019/02/19	1	26.80	0	0.00	26.80	1	16,571	0.01%
2019/02/15	1.2	26.42	0	0.00	26.40	1.2	16,674	0.01%
2019/02/14	23	26.51	0	0.00	26.50	23	16,770	0.14%
2019/02/13	21	26.55	0	0.00	26.55	21	16,785	0.13%
2019/02/12	1	26.60	0.2	26.70	26.55	0.9	16,730	0.01%
2019/02/11	41	26.55	0	0.00	26.40	41	16,685	0.25%
2019/01/30	0	0.00	1	26.70	26.60	-1	16,491	-0.01%
2019/01/29	0	0.00	11	26.56	26.70	-11	16,256	-0.07%
2019/01/28	1	26.35	0	0.00	26.50	1	16,040	0.01%
2019/01/25	12	26.38	0	0.00	26.50	12	15,952	0.08%
2019/01/24	1.1	26.55	14	26.60	26.60	-13	15,898	-0.08%
2019/01/23	0.8	26.55	1	26.55	26.60	-0.2	16,049	0.00%
2019/01/21	0	0.00	10	26.30	26.25	-10	16,210	-0.06%
2019/01/18	10.2	26.00	0	0.00	26.10	10.2	16,482	0.06%
2019/01/15	0	0.00	11	26.10	26.20	-11	17,575	-0.06%
2019/01/11	0	0.00	11	26.04	26.00	-11	17,840	-0.06%
2019/01/10	10	26.05	14	25.99	26.10	-4	17,949	-0.02%
2019/01/09	0.2	25.85	2	25.80	25.85	-1.9	17,956	-0.01%
2019/01/08	0	0.00	4	25.65	25.50	-4	17,927	-0.02%
2019/01/07	1	25.55	10	25.60	25.60	-9	18,343	-0.05%
2019/01/04	0	0.00	2	25.40	25.25	-2	18,903	-0.01%
2019/01/03	12	25.30	18	25.44	25.45	-6	19,761	-0.03%
2019/01/02	21	25.42	11	25.61	25.45	10	20,340	0.05%
2018/12/28	4	25.21	0	0.00	25.95	4	20,647	0.02%
2018/12/27	11.1	25.30	10	25.50	25.30	1.1	20,720	0.01%
2018/12/26	31	25.23	0	0.00	25.25	31	21,011	0.15%
2018/12/25	1	25.35	0	0.00	25.35	1	21,122	0.00%
2018/12/24	1	25.50	0	0.00	25.50	1	21,339	0.00%
2018/12/21	3	25.55	0	0.00	25.65	3	22,143	0.01%
2018/12/19	2	25.60	1	25.55	25.70	1	22,511	0.00%
2018/12/18	2.1	25.50	0	0.00	25.60	2.1	22,698	0.01%
2018/12/17	1	25.75	0	0.00	25.80	1	22,947	0.00%
2018/12/14	4	25.54	0.2	25.70	25.65	3.8	23,284	0.02%
2018/12/13	0.1	25.75	0	0.00	25.70	0.1	23,436	0.00%
2018/12/12	5.1	25.72	0	0.00	25.70	5.1	23,792	0.02%
2018/12/07	0	0.00	10	25.80	25.85	-10	24,023	-0.04%
2018/12/06	1	25.75	60	25.77	25.80	-59	24,082	-0.24%
2018/12/05	0.2	26.05	0	0.00	25.85	0.2	24,095	0.00%
2018/12/03	0	0.00	30	25.95	25.85	-30	24,131	-0.12%
2018/11/30	83	25.85	30	25.95	25.60	53	24,032	0.22%
2018/11/29	44	25.78	0	0.00	25.75	44	23,252	0.19%
2018/11/27	2	25.95	0	0.00	25.95	2	22,729	0.01%
2018/11/26	30	26.30	41	26.49	26.15	-11	22,667	-0.05%
2018/11/23	11	26.10	11	26.29	26.25	0	22,549	0.00%
2018/11/22	31	26.07	1	26.10	26.20	30	22,506	0.13%
2018/11/21	10	26.15	0	0.00	26.30	10	22,388	0.04%
2018/11/19	10	26.50	0	0.00	26.50	10	22,089	0.05%
2018/11/15	0	0.00	1	26.50	26.40	-1	21,940	0.00%
2018/11/13	0.2	26.50	0	0.00	26.50	0.2	21,913	0.00%
2018/11/12	30	26.20	30	26.45	26.50	0	21,719	0.00%
2018/11/09	30	26.40	0	0.00	26.45	30	21,859	0.14%
2018/11/08	0	0.00	10	26.70	26.70	-10	22,021	-0.05%
2018/11/07	0	0.00	30	26.50	26.50	-30	21,897	-0.14%
2018/11/05	0	0.00	13	26.28	26.30	-13	22,138	-0.06%
2018/11/02	0	0.00	10	26.10	26.25	-10	22,698	-0.04%
2018/10/31	1	25.75	41	25.95	26.15	-40	23,353	-0.17%
2018/10/30	1	25.25	0	0.00	25.45	1	23,252	0.00%
2018/10/29	11	25.10	10	25.30	25.30	1	23,454	0.00%
2018/10/26	1	25.00	4	25.50	25.35	-3	23,616	-0.01%
2018/10/25	15	25.55	2	25.55	25.55	13	23,399	0.06%
2018/10/24	20	25.58	30	25.82	26.00	-10	23,376	-0.04%
2018/10/23	3	26.00	0	0.00	26.20	3	23,147	0.01%
2018/10/22	30	26.05	0	0.00	26.15	30	23,096	0.13%
2018/10/19	30	26.05	50	26.30	26.25	-20	23,034	-0.09%
2018/10/18	30	26.45	0	0.00	26.35	30	22,901	0.13%
2018/10/17	21	26.61	10	26.75	26.65	11	22,826	0.05%
2018/10/15	5	26.64	0	0.00	26.55	5	22,510	0.02%
2018/10/12	2	26.88	2	26.90	27.00	0	22,004	0.00%
2018/10/11	50	26.90	4	26.54	26.50	46	21,453	0.21%
2018/10/09	15	27.40	80	27.41	27.55	-65	20,649	-0.31%
2018/10/08	12	27.03	40	27.07	27.00	-28	20,075	-0.14%
2018/10/05	85	26.91	0.4	26.95	26.80	84.6	19,678	0.43%
2018/10/04	0	0.00	30	27.30	27.30	-30	19,341	-0.16%
2018/10/03	30	27.05	0	0.00	27.10	30	18,905	0.16%
2018/10/02	40	27.38	0	0.00	27.15	40	18,896	0.21%
2018/10/01	0	0.00	1	27.55	27.50	-1	18,653	-0.01%
2018/09/28	0	0.00	3	27.35	27.50	-3	18,618	-0.02%
2018/09/18	1	26.60	33	26.74	26.80	-32	17,619	-0.18%
2018/09/17	1	26.25	180	26.27	26.40	-179	17,314	-1.03%	大賣/鉅額交易
2018/09/14	1	26.00	0	0.00	25.95	1	17,104	0.01%
2018/09/13	20	25.85	20	26.10	26.10	0	17,261	0.00%
2018/09/11	0	0.00	50	26.00	26.00	-50	17,518	-0.29%
2018/09/10	0	0.00	1	25.80	25.80	-1	17,745	-0.01%
2018/09/07	2	25.70	0	0.00	25.90	2	18,061	0.01%
2018/09/06	0	0.00	10	25.90	25.90	-10	18,201	-0.05%
2018/09/05	50	25.70	0	0.00	25.70	50	18,304	0.27%
2018/09/04	0	0.00	50	26.05	26.05	-50	18,536	-0.27%
2018/09/03	3	25.68	0	0.00	25.75	3	18,749	0.02%
2018/08/31	10	25.70	0	0.00	25.80	10	18,988	0.05%
2018/08/30	61	25.76	0	0.00	25.80	61	19,107	0.32%
2018/08/29	20	25.85	0	0.00	25.85	20	19,301	0.10%
2018/08/28	0	0.00	0.4	25.95	25.90	-0.4	19,401	0.00%
2018/08/27	21	25.85	0	0.00	25.80	21	19,541	0.11%
2018/08/21	1	25.65	52	25.85	25.85	-51	21,207	-0.24%
2018/08/20	5	25.55	0	0.00	25.50	5	21,235	0.02%
2018/08/16	44	25.40	0	0.00	25.35	44	21,212	0.21%
2018/08/15	20	25.68	3	25.70	25.60	17	20,984	0.08%
2018/08/14	37	26.02	0	0.00	26.00	37	20,802	0.18%
2018/08/13	2	26.15	10	26.25	26.15	-8	20,934	-0.04%
2018/08/10	0	0.00	30	26.35	26.35	-30	20,884	-0.14%
2018/08/09	51	26.00	20	26.15	26.05	31	20,807	0.15%
2018/08/08	5	27.35	0	0.00	27.35	5	20,242	0.02%
2018/08/06	6	27.28	0	0.00	27.30	6	19,509	0.03%
2018/08/03	2	27.35	0	0.00	27.35	2	19,296	0.01%
2018/08/01	0	0.00	20	27.40	27.45	-20	18,801	-0.11%
2018/07/31	1	27.25	0	0.00	27.25	1	18,719	0.01%
2018/07/30	2	27.30	10	27.35	27.25	-8	18,311	-0.04%
2018/07/27	1	27.30	10	27.35	27.25	-9	18,238	-0.05%
2018/07/26	18	27.22	0	0.00	27.35	18	18,172	0.10%
2018/07/25	30	27.10	30	27.30	27.20	0	18,263	0.00%
2018/07/23	2	27.00	5	27.05	26.95	-3	18,223	-0.02%
2018/07/17	0	0.00	30	27.00	26.95	-30	18,668	-0.16%
2018/07/13	0	0.00	10	27.00	27.00	-10	18,701	-0.05%
2018/07/12	1	26.55	62	26.79	26.85	-61	18,855	-0.32%
2018/07/11	10	26.40	0	0.00	26.55	10	18,861	0.05%
2018/07/10	0	0.00	10	26.70	26.70	-10	18,864	-0.05%
2018/07/09	0	0.00	10	26.65	26.55	-10	18,686	-0.05%
2018/07/06	22	26.21	12	26.44	26.45	10	18,784	0.05%
2018/07/03	10	26.40	0	0.00	26.40	10	18,823	0.05%
2018/07/02	40	26.61	0	0.00	26.50	40	18,808	0.21%
2018/06/29	0	0.00	55	26.77	26.90	-55	18,714	-0.29%
2018/06/28	20	26.55	0	0.00	26.30	20	18,358	0.11%
2018/06/26	0	0.00	10	26.75	26.65	-10	18,016	-0.06%
2018/06/25	11	26.40	10	26.65	26.55	1	17,988	0.01%
2018/06/22	1	26.50	0	0.00	26.60	1	17,990	0.01%
2018/06/20	1	26.55	11	26.70	26.60	-10	17,816	-0.06%
2018/06/19	43	26.43	0	0.00	26.35	43	17,676	0.24%
2018/06/14	5	26.68	0	0.00	26.60	5	17,050	0.03%
2018/06/13	1	26.75	0	0.00	26.75	1	16,862	0.01%
2018/06/12	34	26.71	0	0.00	26.75	34	16,992	0.20%
2018/06/11	22	26.80	0	0.00	26.95	22	16,674	0.13%
2018/06/08	42	27.01	0	0.00	27.10	42	16,438	0.26%
2018/06/07	10	27.20	0	0.00	27.35	10	16,439	0.06%
2018/06/05	0	0.00	20	27.35	27.35	-20	16,212	-0.12%
2018/06/04	0	0.00	30	27.03	27.10	-30	16,018	-0.19%
2018/06/01	0	0.00	60	26.60	26.70	-60	16,023	-0.37%
2018/05/31	21	26.25	20	26.50	26.25	1	15,814	0.01%
2018/05/30	51	26.23	2	26.20	26.35	49	14,888	0.33%
2018/05/28	1	27.05	25	27.11	27.15	-24	14,386	-0.17%
2018/05/25	1	26.85	0	0.00	26.85	1	14,436	0.01%
2018/05/24	10	26.75	10	27.00	27.05	0	14,362	0.00%
2018/05/21	0	0.00	20	26.93	27.00	-20	14,468	-0.14%
2018/05/18	0	0.00	10	26.65	26.70	-10	14,358	-0.07%
2018/05/17	0	0.00	10	26.55	26.45	-10	14,343	-0.07%
2018/05/15	10	26.35	0	0.00	26.30	10	14,371	0.07%
2018/05/14	0	0.00	10	26.55	26.50	-10	14,728	-0.07%
2018/05/11	0	0.00	20	26.30	26.40	-20	14,747	-0.14%
2018/05/10	0	0.00	5	26.15	26.10	-5	14,667	-0.03%
2018/05/09	0.7	26.10	10	26.25	26.15	-9.3	14,556	-0.06%
2018/05/08	0	0.00	20	26.20	26.20	-20	14,534	-0.14%
2018/05/07	40	25.83	40	26.08	26.00	0	14,407	0.00%
2018/05/04	30	25.90	0	0.00	25.80	30	14,377	0.21%
2018/05/02	4	26.23	110	26.25	26.25	-106	14,358	-0.74%	大賣/鉅額交易
2018/04/30	0	0.00	15	26.15	26.25	-15	14,330	-0.10%
2018/04/25	0	0.00	2	25.90	26.00	-2	14,759	-0.01%
2018/04/24	0	0.00	11	25.95	25.90	-11	15,016	-0.07%
2018/04/19	0	0.00	50	25.67	25.75	-50	15,333	-0.33%
2018/04/17	10	25.30	0	0.00	25.35	10	15,217	0.07%
2018/04/16	0	0.00	1	25.55	25.65	-1	15,449	-0.01%
2018/04/10	0	0.00	30	25.53	25.65	-30	15,774	-0.19%
2018/04/09	0	0.00	31	25.40	25.45	-31	15,749	-0.20%
2018/04/03	4	25.28	0	0.00	25.25	4	15,734	0.03%
2018/03/30	0	0.00	1	25.25	25.10	-1	15,729	-0.01%
2018/03/28	30	25.05	0	0.00	25.05	30	15,312	0.20%
2018/03/26	1	25.15	0	0.00	25.15	1	15,074	0.01%
2018/03/23	22	25.12	0	0.00	25.20	22	15,063	0.15%
2018/03/20	10	25.25	0	0.00	25.35	10	15,086	0.07%
2018/03/16	0	0.00	13	25.50	25.50	-13	15,091	-0.09%
2018/03/15	3	25.17	0	0.00	25.10	3	14,898	0.02%
2018/03/14	23	25.26	0	0.00	25.30	23	14,896	0.15%
2018/03/13	0	0.00	20	25.40	25.65	-20	14,951	-0.13%
2018/03/12	3	25.10	60	25.31	25.45	-57	14,878	-0.38%
2018/03/08	0	0.00	49	24.86	24.95	-49	14,925	-0.33%
2018/03/07	114	24.62	0	0.00	24.50	114	14,924	0.76%	大買/鉅額交易
2018/03/06	0	0.00	20	25.05	24.85	-20	14,817	-0.13%
2018/03/05	13	24.80	0	0.00	24.75	13	15,176	0.09%
2018/03/02	10	24.85	0	0.00	24.95	10	15,230	0.07%
2018/03/01	0	0.00	10	25.10	25.10	-10	15,275	-0.07%
2018/02/27	0	0.00	1	25.15	24.95	-1	15,200	-0.01%
2018/02/26	0	0.00	2	25.15	25.00	-2	15,119	-0.01%
2018/02/23	0	0.00	10	24.95	25.00	-10	15,098	-0.07%
2018/02/21	0	0.00	20	24.60	24.70	-20	15,238	-0.13%
2018/02/12	0	0.00	11	24.16	24.15	-11	15,114	-0.07%
2018/02/09	16	23.88	3	24.00	23.95	13	14,961	0.09%
2018/02/07	10	24.10	10	24.50	24.10	0	14,746	0.00%
2018/02/06	13	24.27	1	24.00	24.00	12	14,471	0.08%
2018/01/31	1	25.25	0	0.00	25.30	1	13,708	0.01%
2018/01/30	20	25.45	0	0.00	25.40	20	13,716	0.15%
2018/01/29	0	0.00	10	25.65	25.70	-10	13,726	-0.07%
2018/01/25	0	0.00	20	25.60	25.60	-20	13,758	-0.15%
2018/01/19	41	25.26	3	25.48	25.55	38	13,456	0.28%
2018/01/18	10	25.60	10	25.85	25.80	0	13,177	0.00%
2018/01/16	50.1	25.85	12	25.94	25.85	38.1	12,568	0.30%
2018/01/15	0	0.00	20	25.70	25.95	-20	12,169	-0.16%
2018/01/08	0	0.00	1	25.10	25.15	-1	11,383	-0.01%
2018/01/05	0	0.00	7	24.67	24.90	-7	11,178	-0.06%
2018/01/03	0	0.00	20	24.45	24.50	-20	11,122	-0.18%
2018/01/02	0	0.00	10	24.15	24.20	-10	10,905	-0.09%