兆豐金 (2886)-兆豐-三重券商分點個股進出

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
39.40
漲跌
▼0.30
漲幅
-0.76%
成交量
22,347張
產業
上市金融類股
3021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－兆豐-三重券商分點個股進出

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

兆豐-三重券商分點個股進出
兆豐-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	4.4	39.41	0.2	39.50	39.40	4.2	16,207	0.03%
2024/12/10	1.4	39.78	0	0.00	39.70	1.4	16,060	0.01%
2024/12/09	0.2	39.85	0.1	39.85	39.95	0.2	16,075	0.00%
2024/12/06	0.1	40.30	1	40.35	39.95	-0.9	16,171	-0.01%
2024/12/05	0.1	40.10	10	40.23	40.30	-9.9	16,134	-0.06%
2024/12/04	1.1	39.95	0	0.00	40.20	1.1	16,111	0.01%
2024/12/03	0	0.00	4	40.00	40.20	-4	16,411	-0.02%
2024/12/02	3	39.72	1.1	39.47	39.45	1.9	16,335	0.01%
2024/11/29	0	0.00	1.5	39.72	39.75	-1.5	16,105	-0.01%
2024/11/28	0.2	40.10	0	39.90	39.85	0.2	16,274	0.00%
2024/11/27	0	0.00	5.7	40.35	40.05	-5.7	16,259	-0.04%
2024/11/26	1	39.65	1.7	39.95	39.95	-0.7	16,226	0.00%
2024/11/25	10.1	39.95	42.4	39.99	40.15	-32.4	16,118	-0.20%
2024/11/22	0	0.00	5	39.45	39.75	-5	15,175	-0.03%
2024/11/21	11	39.26	0	0.00	39.45	11	15,145	0.07%
2024/11/20	0	0.00	3.1	39.92	39.95	-3.1	15,061	-0.02%
2024/11/19	0	0.00	33.1	39.94	39.95	-33.1	15,147	-0.22%
2024/11/18	1.4	39.62	5	39.59	39.70	-3.6	15,085	-0.02%
2024/11/15	0.1	39.35	13	39.39	39.25	-12.9	14,972	-0.09%
2024/11/14	0.2	39.23	5	39.30	39.00	-4.8	15,087	-0.03%
2024/11/13	2.2	38.96	0	0.00	39.30	2.2	15,234	0.01%
2024/11/11	1.8	39.19	6.4	39.11	39.20	-4.6	15,591	-0.03%
2024/11/08	0.3	39.33	3	39.20	39.10	-2.7	15,844	-0.02%
2024/11/07	0	0.00	0.7	39.25	39.10	-0.7	16,580	0.00%
2024/11/06	0.3	39.28	2	39.40	39.00	-1.7	17,622	-0.01%
2024/11/05	0.9	39.19	1	39.35	39.40	-0.2	18,147	0.00%
2024/11/04	2.1	38.70	20	39.12	39.35	-18	18,571	-0.10%
2024/11/01	30.1	38.70	0	0.00	38.65	30.1	18,927	0.16%
2024/10/30	0	0.00	6	39.25	39.30	-6	18,872	-0.03%
2024/10/28	0.3	39.05	17.3	39.17	39.25	-17	19,159	-0.09%
2024/10/25	1.1	39.05	1	39.05	38.90	0.1	19,388	0.00%
2024/10/24	1	38.85	1.5	38.92	38.85	-0.5	19,752	0.00%
2024/10/23	44.2	39.00	2	38.90	38.90	42.2	19,861	0.21%
2024/10/22	0.1	39.40	0	0.00	39.40	0.1	19,950	0.00%
2024/10/21	20	39.30	0.2	39.80	39.30	19.9	20,158	0.10%
2024/10/18	0.4	39.49	9.2	39.71	39.80	-8.8	20,383	-0.04%
2024/10/17	0	0.00	9.1	39.36	39.45	-9.1	20,642	-0.04%
2024/10/16	2	38.98	0	0.00	39.10	2	20,833	0.01%
2024/10/15	0.6	39.10	12	39.18	39.30	-11.4	20,842	-0.05%
2024/10/14	1.1	38.92	2.3	38.99	38.90	-1.1	20,720	-0.01%
2024/10/11	0	0.00	0	39.00	38.80	0	20,987	0.00%
2024/10/09	10.4	38.93	0	39.20	38.65	10.3	21,162	0.05%
2024/10/08	7.5	38.85	2	38.80	38.85	5.5	21,293	0.03%
2024/10/07	5.1	39.02	1.2	39.30	39.30	3.9	21,256	0.02%
2024/10/04	4.1	39.04	0	39.20	38.95	4	21,298	0.02%
2024/10/01	0	0.00	5	39.50	39.45	-5	21,343	-0.02%
2024/09/30	0.3	39.70	0	0.00	39.30	0.3	21,753	0.00%
2024/09/27	6.5	39.43	2.5	39.39	39.45	4	23,145	0.02%
2024/09/26	0	0.00	2	39.90	40.00	-2	23,169	-0.01%
2024/09/25	0.4	39.79	1	39.83	39.85	-0.7	23,164	0.00%
2024/09/24	0.3	39.60	11.6	39.66	39.80	-11.3	23,085	-0.05%
2024/09/23	5	39.65	0.1	39.60	39.70	4.9	23,351	0.02%
2024/09/20	1	39.45	1	39.35	39.35	0	23,511	0.00%
2024/09/19	3	39.27	1	39.40	39.25	2	23,589	0.01%
2024/09/18	0.3	39.40	2.2	39.35	39.40	-1.9	23,874	-0.01%
2024/09/16	5.1	39.17	1	39.20	39.35	4.1	24,192	0.02%
2024/09/13	0.7	39.05	1.2	39.10	39.15	-0.5	24,321	0.00%
2024/09/12	0	0.00	3.7	39.15	39.00	-3.7	24,516	-0.02%
2024/09/11	2	38.93	1	39.25	38.95	1	24,547	0.00%
2024/09/10	0.7	39.06	7	39.14	39.35	-6.3	24,452	-0.03%
2024/09/09	0	0.00	2	39.00	39.10	-2	24,216	-0.01%
2024/09/06	1.1	38.78	14	38.74	38.90	-12.9	24,125	-0.05%
2024/09/05	0	0.00	2	38.65	38.55	-2	24,208	-0.01%
2024/09/04	20.5	38.18	2	38.15	38.00	18.5	24,360	0.08%
2024/09/03	1	38.90	8	38.94	38.95	-7	24,105	-0.03%
2024/09/02	1	39.00	6	39.05	39.05	-5	24,277	-0.02%
2024/08/30	6	38.78	0.4	39.00	38.95	5.6	24,447	0.02%
2024/08/29	1	38.95	1	39.35	38.90	0	24,289	0.00%
2024/08/28	3.3	39.44	0	0.00	39.30	3.3	24,437	0.01%
2024/08/27	3	39.48	0	0.00	39.75	3	25,263	0.01%
2024/08/26	30	39.45	0	0.00	39.60	30	25,635	0.12%
2024/08/23	1	38.85	17	38.85	39.05	-16	25,951	-0.06%
2024/08/21	3.3	38.64	1	38.70	38.90	2.3	26,341	0.01%
2024/08/19	0.1	39.10	5	39.10	38.65	-4.9	26,069	-0.02%
2024/08/16	3.1	38.82	8.7	39.02	39.00	-5.6	25,969	-0.02%
2024/08/15	14.6	38.46	0	0.00	38.35	14.6	25,694	0.06%
2024/08/14	1.4	38.87	11	39.33	38.90	-9.6	25,482	-0.04%
2024/08/13	15.1	38.63	2	39.40	38.70	13.1	25,234	0.05%
2024/08/12	8.4	39.07	5	39.37	39.40	3.4	24,999	0.01%
2024/08/09	2.5	38.84	19.1	38.83	38.85	-16.6	24,791	-0.07%
2024/08/08	44.3	37.87	0.1	37.90	38.10	44.2	24,070	0.18%
2024/08/07	31.2	41.48	5	41.55	41.55	26.2	23,053	0.11%
2024/08/06	6.3	41.53	11	41.21	41.80	-4.7	22,570	-0.02%
2024/08/05	11.2	41.15	8.7	41.26	40.90	2.5	22,233	0.01%
2024/08/02	3.4	42.37	0	0.00	42.60	3.4	21,976	0.02%
2024/08/01	1	43.25	5	43.30	43.30	-4	22,020	-0.02%
2024/07/31	2	42.85	53	43.18	43.20	-51	22,205	-0.23%
2024/07/30	2.2	42.78	0	0.00	42.75	2.2	22,026	0.01%
2024/07/29	0	0.00	7	43.24	43.30	-7	21,975	-0.03%
2024/07/26	6.3	42.46	1	42.60	42.70	5.3	21,776	0.02%
2024/07/23	1	42.70	2	42.73	42.75	-1	21,887	0.00%
2024/07/22	4	41.85	10.2	42.16	42.45	-6.2	21,819	-0.03%
2024/07/19	1	41.90	11.3	42.09	42.25	-10.3	21,813	-0.05%
2024/07/18	1.1	42.45	14.2	42.49	42.75	-13.1	22,189	-0.06%
2024/07/17	0	42.10	0.1	41.85	41.90	-0.1	22,019	0.00%
2024/07/16	0.1	42.00	2	42.05	41.85	-1.9	22,110	-0.01%
2024/07/15	2.7	41.89	3	42.13	41.95	-0.3	22,574	0.00%
2024/07/12	0.2	42.00	1	41.80	42.05	-0.8	22,829	0.00%
2024/07/11	9	41.89	13.5	42.14	41.75	-4.5	22,779	-0.02%
2024/07/10	10.4	41.73	1.7	42.09	41.65	8.7	22,886	0.04%
2024/07/09	1.1	41.59	14.8	42.05	41.65	-13.7	22,884	-0.06%
2024/07/08	2.2	42.04	0	0.00	42.10	2.2	22,794	0.01%
2024/07/05	0	0.00	8.1	42.15	42.10	-8.1	22,732	-0.04%
2024/07/04	14.1	42.24	6.3	42.12	41.95	7.8	22,580	0.03%
2024/07/03	4	41.98	109.3	42.37	42.75	-105.3	22,215	-0.47%	大賣/鉅額交易
2024/07/02	1	40.85	18	40.97	40.75	-17	20,779	-0.08%
2024/07/01	1.1	40.45	3	40.70	40.75	-1.9	20,721	-0.01%
2024/06/28	0	0.00	1.5	40.58	40.40	-1.5	20,633	-0.01%
2024/06/27	2	39.85	0	0.00	40.25	2	20,600	0.01%
2024/06/26	0	0.00	21.7	40.55	40.25	-21.7	20,273	-0.11%
2024/06/25	1.1	40.41	3	40.58	40.65	-1.9	19,986	-0.01%
2024/06/24	1	40.35	2.5	40.32	40.35	-1.5	19,613	-0.01%
2024/06/21	0	0.00	5	40.06	40.00	-5	19,395	-0.03%
2024/06/20	2	39.85	3.7	39.95	40.00	-1.7	19,042	-0.01%
2024/06/19	2	39.95	3	40.15	39.95	-1	19,032	-0.01%
2024/06/18	0.1	39.80	1	40.00	40.10	-0.9	19,082	0.00%
2024/06/17	1.5	39.85	5.3	39.75	39.80	-3.8	19,251	-0.02%
2024/06/14	3.1	39.50	9	39.49	39.55	-5.9	19,391	-0.03%
2024/06/13	1	39.50	11	39.50	39.45	-10	19,544	-0.05%
2024/06/12	2.3	39.22	6.7	39.31	39.25	-4.4	19,773	-0.02%
2024/06/11	5	39.21	6.3	39.40	39.20	-1.3	19,866	-0.01%
2024/06/07	11	39.22	9.7	39.41	39.35	1.3	19,909	0.01%
2024/06/06	1.1	39.26	0	0.00	39.30	1.1	19,861	0.01%
2024/06/05	9	39.06	8.2	39.11	39.15	0.8	19,817	0.00%
2024/06/04	1.4	39.05	0.7	39.20	39.15	0.7	19,962	0.00%
2024/06/03	2.1	39.10	0.5	39.16	39.30	1.6	19,892	0.01%
2024/05/31	8	39.09	6	39.00	39.05	2	19,805	0.01%
2024/05/30	7	38.91	0	0.00	38.90	7	18,996	0.04%
2024/05/29	12.1	39.26	0	0.00	39.00	12.1	18,643	0.06%
2024/05/28	9.1	39.80	6	39.77	39.80	3.2	18,178	0.02%
2024/05/27	4.1	39.89	1.2	39.92	39.80	2.9	18,285	0.02%
2024/05/24	5	40.04	0	0.00	40.00	5	18,034	0.03%
2024/05/23	1	40.10	0.1	40.20	40.10	0.9	18,019	0.00%
2024/05/22	2	40.58	0.1	40.55	40.55	1.9	17,925	0.01%
2024/05/21	1	40.50	0	0.00	40.60	1	17,914	0.01%
2024/05/20	0.2	40.83	0.1	40.75	40.80	0.1	17,919	0.00%
2024/05/16	0.1	40.90	3.9	41.04	40.80	-3.8	17,819	-0.02%
2024/05/15	0.5	40.95	2	40.93	40.85	-1.5	17,673	-0.01%
2024/05/14	3.1	40.63	0	0.00	40.50	3.1	17,719	0.02%
2024/05/13	1	40.95	6.3	40.97	41.05	-5.3	17,788	-0.03%
2024/05/10	0.3	40.90	8.8	40.76	40.95	-8.5	17,739	-0.05%
2024/05/08	0.1	41.10	1	41.10	41.10	-0.9	17,851	0.00%
2024/05/07	0	0.00	5.7	41.04	40.95	-5.7	17,770	-0.03%
2024/05/06	0.1	40.45	49.3	40.96	41.15	-49.2	17,490	-0.28%
2024/05/03	0	0.00	1.5	40.18	40.05	-1.5	17,157	-0.01%
2024/05/02	0	0.00	27	40.04	39.95	-27	17,077	-0.16%
2024/04/30	0.5	40.00	8.7	40.12	40.00	-8.2	16,897	-0.05%
2024/04/29	5.2	40.14	13.7	39.85	40.10	-8.5	16,832	-0.05%
2024/04/26	3.1	39.26	3	39.45	39.10	0.1	16,610	0.00%
2024/04/25	5.1	39.01	0	0.00	39.00	5.1	16,611	0.03%
2024/04/24	18	39.51	1.7	39.49	39.35	16.3	16,453	0.10%
2024/04/23	0	0.00	35.8	40.01	40.00	-35.8	16,372	-0.22%
2024/04/22	1	39.60	2	39.45	39.50	-1	16,309	-0.01%
2024/04/19	11	38.52	5	38.72	38.70	6	16,021	0.04%
2024/04/18	0	0.00	4	39.30	39.20	-4	15,430	-0.03%
2024/04/17	6	39.09	0	0.00	39.00	6	15,116	0.04%
2024/04/16	6.7	39.30	0.4	39.51	39.10	6.3	14,986	0.04%
2024/04/15	0.6	40.10	20.3	39.91	39.80	-19.8	14,717	-0.13%
2024/04/12	0.5	40.00	0	0.00	39.95	0.5	14,705	0.00%
2024/04/11	4	40.30	4	40.15	40.15	0	14,626	0.00%
2024/04/10	1.3	40.55	3	40.55	40.50	-1.7	14,593	-0.01%
2024/04/09	0	0.00	7.3	40.30	40.40	-7.3	14,693	-0.05%
2024/04/08	1.2	39.95	14.3	40.00	40.00	-13.1	14,704	-0.09%
2024/04/03	7.3	39.88	0.1	40.30	39.75	7.2	14,680	0.05%
2024/04/02	0.2	40.43	0.7	40.60	40.30	-0.5	14,540	0.00%
2024/04/01	0.5	40.55	11.4	40.77	40.65	-10.9	14,572	-0.07%
2024/03/29	0	0.00	3.7	40.51	40.55	-3.7	14,511	-0.03%
2024/03/28	0	0.00	2.7	40.22	40.25	-2.7	14,565	-0.02%
2024/03/27	0	0.00	5	40.41	40.50	-5	14,727	-0.03%
2024/03/26	0	0.00	16	40.48	40.55	-16	15,005	-0.11%
2024/03/25	1	39.85	0.2	40.00	40.00	0.8	15,195	0.01%
2024/03/22	0	0.00	0.7	40.50	40.10	-0.7	15,405	0.00%
2024/03/21	0	0.00	17.7	40.52	40.60	-17.7	15,569	-0.11%
2024/03/20	0.1	40.37	9.2	40.41	40.15	-9.1	15,648	-0.06%
2024/03/19	5.1	40.27	14.7	40.32	40.20	-9.6	15,610	-0.06%
2024/03/18	0.1	40.80	0.7	40.50	40.60	-0.6	15,526	0.00%
2024/03/15	1.5	40.71	24.4	40.66	40.90	-22.8	15,449	-0.15%
2024/03/14	0.8	40.65	17.4	40.80	40.90	-16.6	15,200	-0.11%
2024/03/13	2.4	40.28	44.5	40.16	40.40	-42.1	15,074	-0.28%
2024/03/12	0.5	39.75	17.7	39.99	39.95	-17.2	14,927	-0.12%
2024/03/11	0.3	39.90	26.7	40.01	39.80	-26.4	14,916	-0.18%
2024/03/08	4.1	39.70	37.2	39.83	39.90	-33	14,852	-0.22%
2024/03/07	5	39.30	21.2	39.42	39.30	-16.2	14,753	-0.11%
2024/03/06	0	0.00	34.9	39.33	39.40	-34.9	14,805	-0.24%
2024/03/05	0	0.00	36.1	39.03	39.05	-36.1	15,071	-0.24%
2024/03/04	0	0.00	27.7	38.69	38.80	-27.7	15,081	-0.18%
2024/03/01	3.8	38.70	1	38.70	38.55	2.8	15,193	0.02%
2024/02/29	1	38.50	46.5	38.57	38.70	-45.5	15,352	-0.30%
2024/02/27	0.3	38.30	7	38.17	38.20	-6.7	15,108	-0.04%
2024/02/26	0.6	38.33	0.7	38.45	38.15	-0.1	15,073	0.00%
2024/02/23	1.8	38.44	1.7	38.50	38.30	0.1	15,106	0.00%
2024/02/22	0	0.00	19.7	38.51	38.55	-19.7	15,450	-0.13%
2024/02/21	0.3	38.45	8.1	38.43	38.35	-7.8	15,496	-0.05%
2024/02/20	1.1	38.59	20.8	38.52	38.60	-19.7	15,621	-0.13%
2024/02/19	0	0.00	63	38.25	38.40	-63	15,715	-0.40%
2024/02/16	8.1	38.01	64.8	38.00	37.90	-56.7	15,935	-0.36%
2024/02/15	0.5	37.80	62.1	37.84	37.80	-61.6	15,919	-0.39%
2024/02/05	4.2	37.71	41.6	37.76	37.60	-37.4	15,773	-0.24%
2024/02/02	4.3	37.80	35.9	37.84	37.90	-31.6	15,618	-0.20%
2024/02/01	0	37.80	72.6	37.77	37.90	-72.6	15,619	-0.47%
2024/01/31	8.1	37.55	242.8	37.65	37.65	-234.7	15,520	-1.51%	大賣/鉅額交易
2024/01/30	3.5	38.01	0	0.00	37.90	3.5	15,321	0.02%
2024/01/29	0	0.00	5	38.47	38.35	-5	15,388	-0.03%
2024/01/26	0	0.00	2	38.25	38.35	-2	15,517	-0.01%
2024/01/25	4	37.83	0	0.00	37.80	4	15,589	0.03%
2024/01/24	1	37.85	0	0.00	37.85	1	15,625	0.01%
2024/01/23	4.2	37.95	0	0.00	37.85	4.2	15,667	0.03%
2024/01/22	5.4	38.02	0	0.00	38.10	5.4	15,724	0.03%
2024/01/19	0	0.00	3	37.90	37.90	-3	15,657	-0.02%
2024/01/18	2	37.68	0	0.00	37.80	2	15,700	0.01%
2024/01/17	17.6	37.98	1	37.75	37.30	16.6	15,688	0.11%
2024/01/16	2.1	38.45	2	38.80	38.60	0.1	15,125	0.00%
2024/01/15	5.7	39.08	0	0.00	38.90	5.7	15,031	0.04%
2024/01/12	7.5	38.99	0	0.00	39.05	7.5	15,260	0.05%
2024/01/11	1	39.00	0	0.00	39.20	1	15,369	0.01%
2024/01/10	1	39.40	6	39.45	39.35	-5	15,431	-0.03%
2024/01/08	1.1	39.10	15.1	39.42	39.45	-14.1	15,490	-0.09%
2024/01/05	2.2	38.95	3	39.02	38.95	-0.8	15,419	-0.01%
2024/01/04	2	38.80	0	0.00	38.75	2	15,640	0.01%
2024/01/03	4	38.65	0	0.00	38.65	4	16,112	0.02%
2024/01/02	0.1	39.00	2	39.23	39.30	-1.9	16,065	-0.01%
2023/12/29	2	39.10	0	0.00	39.20	2	16,218	0.01%
2023/12/28	0	0.00	1	39.20	39.20	-1	16,447	-0.01%
2023/12/27	0	38.85	2	38.98	39.00	-2	16,501	-0.01%
2023/12/26	0	0.00	1	38.70	38.80	-1	16,510	-0.01%
2023/12/25	0	0.00	3	38.80	38.80	-3	16,545	-0.02%
2023/12/22	0.1	38.45	0	0.00	38.35	0.1	16,552	0.00%
2023/12/21	1	38.40	0	0.00	38.30	1	16,414	0.01%
2023/12/20	4	38.78	0	0.00	38.75	4	16,221	0.02%
2023/12/19	0	0.00	1	39.30	39.15	-1	15,937	-0.01%
2023/12/15	1.5	39.38	3	39.53	39.35	-1.5	15,632	-0.01%
2023/12/14	0.1	39.00	9	39.49	39.55	-8.9	15,426	-0.06%
2023/12/13	1.4	38.96	0	39.10	38.90	1.4	15,271	0.01%
2023/12/12	0.5	39.10	10	39.00	39.30	-9.5	15,627	-0.06%
2023/12/11	0.5	39.00	0	0.00	38.90	0.5	15,738	0.00%
2023/12/08	0.1	39.00	2.1	39.17	39.25	-1.9	15,673	-0.01%
2023/12/07	6	39.11	4	39.46	39.00	2	15,646	0.01%
2023/12/06	0.1	39.00	9	39.34	39.50	-8.9	15,568	-0.06%
2023/12/05	1	38.70	0	0.00	38.95	1	15,451	0.01%
2023/12/04	0	0.00	5	38.94	39.00	-5	15,441	-0.03%
2023/12/01	12	38.63	19.5	38.73	38.65	-7.5	15,390	-0.05%
2023/11/30	0.5	39.40	0	0.00	39.50	0.5	15,252	0.00%
2023/11/29	5	39.40	0	0.00	39.15	5	14,752	0.03%
2023/11/28	0	0.00	2	39.93	39.65	-2	14,596	-0.01%
2023/11/27	0.2	39.52	9	39.78	39.50	-8.9	14,793	-0.06%
2023/11/24	0.5	39.55	2.3	39.64	39.50	-1.8	14,710	-0.01%
2023/11/22	1	39.65	0	0.00	39.85	1	14,889	0.01%
2023/11/21	0.5	39.65	10.3	39.70	39.85	-9.9	14,979	-0.07%
2023/11/20	10	38.98	0	0.00	39.20	10	14,849	0.07%
2023/11/17	1	39.20	2	39.55	39.20	-1	14,847	-0.01%
2023/11/15	0	0.00	2.1	38.80	38.90	-2.1	14,922	-0.01%
2023/11/14	1.2	38.41	0	0.00	38.55	1.2	14,816	0.01%
2023/11/13	0.5	38.55	0	0.00	38.50	0.5	15,132	0.00%
2023/11/10	0	0.00	1	38.45	38.40	-1	15,575	-0.01%
2023/11/09	0	0.00	3	38.68	38.60	-3	15,772	-0.02%
2023/11/08	0.1	38.60	0.1	38.60	38.60	0	16,081	0.00%
2023/11/07	0	0.00	6	38.60	38.60	-6	16,234	-0.04%
2023/11/06	0.1	38.40	6	38.52	38.55	-6	16,788	-0.04%
2023/11/03	0	0.00	4	38.05	38.25	-4	17,039	-0.02%
2023/11/02	1	37.70	6	37.30	37.80	-5	17,100	-0.03%
2023/11/01	7.2	36.55	5	36.45	36.65	2.2	17,099	0.01%
2023/10/31	1	36.45	3	36.72	36.70	-2	17,296	-0.01%
2023/10/30	6.5	36.56	0	0.00	36.55	6.5	17,622	0.04%
2023/10/27	0	0.00	3.2	36.89	36.95	-3.2	17,666	-0.02%
2023/10/26	2.1	36.40	1.1	36.55	36.40	1	17,770	0.01%
2023/10/25	4.1	36.97	2.5	36.96	36.85	1.6	17,731	0.01%
2023/10/24	2.2	36.94	0	0.00	37.25	2.2	17,783	0.01%
2023/10/23	2	37.13	0	0.00	37.10	2	17,845	0.01%
2023/10/20	4.3	37.33	0.1	37.60	37.50	4.2	17,753	0.02%
2023/10/19	5.1	38.20	0	0.00	38.35	5.1	17,724	0.03%
2023/10/18	0	0.00	2	38.70	38.85	-2	17,835	-0.01%
2023/10/17	1	38.45	2	38.75	38.75	-1	18,022	-0.01%
2023/10/16	0.1	38.65	0	38.80	38.80	0.1	18,266	0.00%
2023/10/13	0.1	38.50	0	0.00	38.50	0.1	18,569	0.00%
2023/10/12	0.5	38.45	1	38.65	38.95	-0.5	18,639	0.00%
2023/10/11	0	0.00	102	38.29	38.50	-102	18,805	-0.54%	大賣/鉅額交易
2023/10/06	0.3	37.46	0	0.00	37.50	0.3	18,386	0.00%
2023/10/05	0	0.00	3	37.45	37.50	-3	18,464	-0.02%
2023/10/04	36.6	36.92	5	37.15	36.85	31.6	18,375	0.17%
2023/10/02	1.5	37.48	1	37.35	37.60	0.5	18,383	0.00%
2023/09/28	2.5	37.58	0	0.00	37.70	2.5	18,603	0.01%
2023/09/27	3	37.52	0	0.00	37.70	3	18,683	0.02%
2023/09/26	3.3	37.72	1	37.85	37.85	2.3	18,699	0.01%
2023/09/25	0.1	37.80	1	38.00	38.00	-0.9	18,740	0.00%
2023/09/22	0.1	37.60	0	0.00	37.80	0.1	18,886	0.00%
2023/09/21	1.4	37.34	0	0.00	37.40	1.4	19,132	0.01%
2023/09/20	1.4	37.81	0	0.00	37.85	1.4	19,056	0.01%
2023/09/19	0	0.00	0.1	37.90	37.80	-0.1	19,041	0.00%
2023/09/18	0	37.90	3	37.80	37.85	-3	19,458	-0.02%
2023/09/15	20	37.55	6	37.50	37.55	14	19,904	0.07%
2023/09/14	0.1	36.75	0	37.15	37.50	0.1	20,118	0.00%
2023/09/12	1.5	36.30	3	36.38	36.55	-1.5	21,369	-0.01%
2023/09/11	2	36.20	3	36.22	36.20	-1	21,421	0.00%
2023/09/08	1	35.95	0	0.00	36.10	1	21,446	0.00%
2023/09/06	4.3	35.73	1	35.60	35.55	3.3	21,561	0.02%
2023/09/05	2.2	36.08	0	0.00	36.00	2.2	21,536	0.01%
2023/09/04	1	36.15	0	0.00	36.20	1	21,582	0.00%
2023/08/31	34.2	36.05	0	0.00	35.90	34.2	21,912	0.16%
2023/08/30	0.5	36.80	0	0.00	36.45	0.5	21,926	0.00%
2023/08/29	1	36.30	2	36.53	36.60	-1	22,085	0.00%
2023/08/28	25	36.16	2	36.33	36.20	23	22,043	0.10%
2023/08/25	0.6	35.79	7	35.86	35.65	-6.4	23,055	-0.03%
2023/08/24	0	0.00	8	35.85	35.85	-8	23,169	-0.03%
2023/08/23	2	35.30	0	0.00	35.30	2	23,178	0.01%
2023/08/22	8.1	35.28	1.5	35.26	35.30	6.6	23,393	0.03%
2023/08/21	6.3	35.58	10	35.65	35.60	-3.7	23,406	-0.02%
2023/08/18	4	35.63	0	0.00	35.70	4	23,507	0.02%
2023/08/17	11.2	35.36	0	0.00	35.65	11.2	23,564	0.05%
2023/08/16	6.5	35.75	1	36.10	35.80	5.5	23,481	0.02%
2023/08/15	2	36.63	10	36.80	36.60	-8	23,258	-0.03%
2023/08/14	8.5	36.89	0	0.00	37.05	8.5	23,301	0.04%
2023/08/11	5	37.62	4	37.63	37.65	1	23,226	0.00%
2023/08/10	13.1	37.90	0	0.00	38.10	13.1	23,226	0.06%
2023/08/09	1.1	39.52	45	39.56	39.95	-43.9	22,699	-0.19%
2023/08/08	6.2	39.85	34	39.76	39.70	-27.8	22,368	-0.12%
2023/08/07	0	0.00	31	39.90	39.95	-31	22,204	-0.14%
2023/08/04	13.1	39.37	20	39.40	39.60	-6.9	22,156	-0.03%
2023/08/02	7.3	39.70	0	0.00	39.60	7.3	22,017	0.03%
2023/08/01	1.1	40.44	3	40.48	40.60	-1.9	21,645	-0.01%
2023/07/31	1.5	40.33	5	40.25	40.25	-3.5	21,455	-0.02%
2023/07/28	1	39.75	3	39.98	40.05	-2	21,395	-0.01%
2023/07/27	0	0.00	4	40.03	40.10	-4	21,291	-0.02%
2023/07/26	2.2	39.60	6	39.56	39.65	-3.8	21,117	-0.02%
2023/07/25	0.6	39.09	1	39.10	39.15	-0.4	21,019	0.00%
2023/07/24	4.1	38.84	4	39.04	39.00	0.1	21,001	0.00%
2023/07/21	3	39.08	6	39.24	39.35	-3	20,838	-0.01%
2023/07/20	2.2	39.28	2	39.25	39.35	0.2	20,622	0.00%
2023/07/19	0.1	38.95	0	0.00	38.85	0.1	20,258	0.00%
2023/07/18	0.6	39.00	10	39.17	39.30	-9.4	19,941	-0.05%
2023/07/17	2	38.80	0	0.00	38.90	2	19,518	0.01%
2023/07/14	0	0.00	30	38.75	38.90	-30	19,445	-0.15%
2023/07/13	1	38.10	3	38.37	38.10	-2	19,291	-0.01%
2023/07/12	0	0.00	13.1	38.02	38.20	-13.1	19,212	-0.07%
2023/07/11	1	37.60	6	37.53	37.65	-5	19,165	-0.03%
2023/07/10	7.2	36.93	0	0.00	36.85	7.2	19,130	0.04%
2023/07/07	2.1	37.01	2	37.20	37.30	0.1	18,927	0.00%
2023/07/06	16.4	37.57	7	37.39	37.45	9.4	18,779	0.05%
2023/07/05	7	38.24	0	0.00	38.25	7	18,477	0.04%
2023/06/30	1.5	38.30	0	0.00	38.20	1.5	18,353	0.01%
2023/06/29	0	0.00	3	38.38	38.55	-3	18,106	-0.02%
2023/06/28	0	0.00	2	37.90	37.95	-2	17,841	-0.01%
2023/06/27	1.1	37.50	0	0.00	37.55	1.1	17,730	0.01%
2023/06/26	0.1	37.65	160	37.53	37.75	-159.9	17,674	-0.90%	大賣/鉅額交易
2023/06/21	1.1	37.41	0	0.00	37.75	1.1	17,161	0.01%
2023/06/20	0.5	37.10	3	37.32	37.45	-2.5	16,697	-0.01%
2023/06/19	2	36.55	0	0.00	37.00	2	16,116	0.01%
2023/06/16	6	37.01	0	0.00	36.80	6	15,447	0.04%
2023/06/15	3	37.32	5	37.41	37.40	-2	14,684	-0.01%
2023/06/14	2	37.40	2	37.45	37.50	0	14,689	0.00%
2023/06/12	1.6	37.67	2	37.85	37.65	-0.4	14,842	0.00%
2023/06/09	6	37.61	2	37.70	37.65	4	14,902	0.03%
2023/06/08	0.2	36.95	1	37.30	37.30	-0.9	14,936	-0.01%
2023/06/07	10	36.90	1	37.00	37.00	9	14,963	0.06%
2023/06/06	0.3	36.75	0	0.00	36.50	0.3	14,914	0.00%
2023/06/05	0	0.00	4	36.75	36.70	-4	14,944	-0.03%
2023/06/02	0	0.00	3	36.15	36.10	-3	14,646	-0.02%
2023/05/31	1	35.80	1	35.90	35.80	0	14,471	0.00%
2023/05/30	0.5	36.10	0	0.00	36.20	0.5	13,547	0.00%
2023/05/29	1.5	35.90	1	36.20	36.20	0.5	13,613	0.00%
2023/05/26	2	35.55	3.1	36.02	36.15	-1.1	13,663	-0.01%
2023/05/25	2.1	35.47	0	0.00	36.20	2.1	13,443	0.02%
2023/05/24	4	35.68	3	35.75	35.90	1	13,268	0.01%
2023/05/22	0.1	36.05	2	36.10	36.20	-1.9	12,883	-0.01%
2023/05/19	0	0.00	6	36.05	36.00	-6	12,639	-0.05%
2023/05/18	1	35.90	2	35.93	35.95	-1	12,805	-0.01%
2023/05/17	0.1	35.50	1	35.60	35.60	-0.9	12,683	-0.01%
2023/05/16	0	0.00	0.2	34.95	35.15	-0.2	12,549	0.00%
2023/05/12	3	34.40	1	34.30	34.30	2	12,592	0.02%
2023/05/11	1	34.75	0	0.00	34.80	1	12,485	0.01%
2023/05/10	0.2	34.70	11	34.65	34.80	-10.8	12,598	-0.09%
2023/05/08	0.8	34.33	0.1	34.40	34.30	0.8	12,549	0.01%
2023/05/05	0	0.00	1	34.20	34.25	-1	12,587	-0.01%
2023/05/04	0	0.00	10	34.40	34.30	-10	12,849	-0.08%
2023/05/02	0.1	34.00	0	0.00	34.10	0.1	13,197	0.00%
2023/04/26	2	33.85	0	0.00	34.00	2	13,872	0.01%
2023/04/25	1.3	33.94	1	34.10	33.90	0.3	13,859	0.00%
2023/04/24	0.1	34.10	1	34.00	34.10	-0.9	13,867	-0.01%
2023/04/21	0	0.00	0.6	34.00	34.05	-0.6	13,960	0.00%
2023/04/20	0.4	33.85	0	0.00	33.90	0.4	14,036	0.00%
2023/04/19	3.2	34.07	10	34.25	34.05	-6.8	14,263	-0.05%
2023/04/18	2	34.20	37.6	34.15	34.20	-35.6	14,198	-0.25%
2023/04/17	0	0.00	5	33.40	33.45	-5	14,151	-0.04%
2023/04/14	0.2	33.30	0	0.00	33.45	0.2	14,201	0.00%
2023/04/13	0.1	33.30	0	0.00	33.30	0.1	14,120	0.00%
2023/04/11	0	0.00	0.1	33.10	33.15	-0.1	14,175	0.00%
2023/04/10	0.1	33.00	0	0.00	33.00	0.1	14,129	0.00%
2023/04/06	0.3	32.98	0.1	33.05	33.00	0.2	14,133	0.00%
2023/03/31	1	33.05	0	0.00	33.00	1	14,047	0.01%
2023/03/30	0.1	32.80	0	0.00	32.70	0.1	13,920	0.00%
2023/03/29	2	32.80	0	0.00	32.80	2	13,958	0.01%
2023/03/28	1.9	32.89	0	0.00	32.85	1.9	14,078	0.01%
2023/03/27	0.1	33.25	0	0.00	33.05	0.1	14,139	0.00%
2023/03/24	1	32.95	2	33.05	33.10	-1	14,325	-0.01%
2023/03/23	0	0.00	8	33.05	33.15	-8	14,387	-0.06%
2023/03/22	1.1	32.55	8	32.66	32.70	-6.9	14,542	-0.05%
2023/03/21	1.1	32.25	0	0.00	32.20	1.1	14,762	0.01%
2023/03/20	4	31.80	0	0.00	32.00	4	14,798	0.03%
2023/03/17	6	31.86	0	0.00	31.75	6	14,817	0.04%
2023/03/16	14	31.63	0	0.00	31.65	14	14,785	0.09%
2023/03/15	5	32.11	0	0.00	32.00	5	14,750	0.03%
2023/03/14	4.1	32.30	1	32.15	32.10	3.1	14,753	0.02%
2023/03/13	1.2	32.43	0	0.00	32.55	1.2	14,625	0.01%
2023/03/10	12	32.66	1	32.65	32.65	11	14,645	0.08%
2023/03/09	4.2	33.00	0	0.00	32.95	4.2	14,749	0.03%
2023/03/08	3.2	33.30	4	33.33	33.30	-0.9	15,331	-0.01%
2023/03/06	6.3	32.91	0	0.00	32.95	6.3	15,488	0.04%
2023/03/03	0	0.00	1	33.00	32.80	-1	15,532	-0.01%
2023/03/02	13.1	32.95	4	32.95	32.95	9.1	15,707	0.06%
2023/02/24	2	33.40	0	0.00	33.30	2	15,527	0.01%
2023/02/23	0	0.00	2.6	33.84	33.65	-2.6	15,376	-0.02%
2023/02/22	0.1	33.35	3	33.63	33.80	-2.9	15,585	-0.02%
2023/02/21	0.1	33.85	4	33.67	33.65	-3.9	15,604	-0.03%
2023/02/20	1	34.05	10	33.90	34.05	-9	15,875	-0.06%
2023/02/16	0	0.00	0	33.60	33.40	0	16,297	0.00%
2023/02/15	1	33.35	0	0.00	33.40	1	16,273	0.01%
2023/02/14	3	33.52	0	0.00	33.55	3	16,268	0.02%
2023/02/13	1	33.30	41	33.07	33.30	-40	16,281	-0.25%
2023/02/10	0	0.00	2	32.60	32.60	-2	16,211	-0.01%
2023/02/09	0.3	32.15	0	0.00	32.10	0.3	16,282	0.00%
2023/02/08	5.2	32.17	2	32.05	32.15	3.2	16,434	0.02%
2023/02/06	4.2	32.30	2	32.20	32.10	2.2	16,602	0.01%
2023/02/03	4	32.46	0.1	32.65	32.45	3.9	16,761	0.02%
2023/02/02	0.1	32.55	0	0.00	32.85	0.1	16,812	0.00%
2023/01/31	2	32.03	0.1	32.40	31.95	1.9	16,717	0.01%
2023/01/30	1	32.70	1	32.35	32.60	0	16,634	0.00%
2023/01/17	0	0.00	1	31.95	32.00	-1	16,306	-0.01%
2023/01/16	0	0.00	5	32.00	32.00	-5	16,381	-0.03%
2023/01/13	0	0.00	3	31.75	31.65	-3	16,508	-0.02%
2023/01/12	0.5	31.49	5	31.50	31.45	-4.5	16,953	-0.03%
2023/01/10	1	31.65	0.1	31.80	31.75	0.9	17,218	0.01%
2023/01/09	1.2	31.55	2.2	31.41	31.70	-1.1	17,325	-0.01%
2023/01/06	3.2	30.93	0	0.00	30.95	3.2	17,451	0.02%
2023/01/05	1	30.90	5	30.85	31.10	-4	17,784	-0.02%
2023/01/04	1.1	30.36	0	0.00	30.40	1.1	17,687	0.01%
2023/01/03	0	0.00	5	30.10	30.50	-5	17,997	-0.03%
2022/12/30	0	0.00	10	30.70	30.35	-10	18,034	-0.06%
2022/12/29	15.1	30.18	0	0.00	30.25	15.1	18,080	0.08%
2022/12/27	3	30.70	0	0.00	30.65	3	18,372	0.02%
2022/12/26	0	30.75	0	0.00	30.70	0	18,666	0.00%
2022/12/22	10.1	30.55	5	30.80	30.85	5.1	19,547	0.03%
2022/12/21	2	30.50	0	0.00	30.50	2	20,038	0.01%
2022/12/20	6	30.48	0	0.00	30.65	6	20,406	0.03%
2022/12/19	0	30.75	0	0.00	30.65	0	20,429	0.00%
2022/12/16	6	30.76	0	0.00	30.80	6	20,388	0.03%
2022/12/15	1.1	31.25	0	0.00	31.15	1.1	20,411	0.01%
2022/12/14	0	0.00	7	31.29	31.20	-7	20,514	-0.03%
2022/12/13	17	30.86	0	31.20	30.80	17	20,352	0.08%
2022/12/12	1	31.10	0	0.00	31.15	1	20,133	0.00%
2022/12/08	1.4	31.06	0	0.00	31.10	1.4	20,527	0.01%
2022/12/07	2	31.10	1	31.10	30.95	1	20,524	0.00%
2022/12/06	1.4	30.96	0	0.00	30.95	1.4	20,487	0.01%
2022/12/02	0.1	31.35	1	31.15	31.10	-0.9	20,398	0.00%
2022/12/01	2	31.58	1	31.95	31.55	1	20,356	0.00%
2022/11/30	6	31.51	10	31.73	32.00	-4	20,110	-0.02%
2022/11/28	2	31.10	0	0.00	30.95	2	19,341	0.01%
2022/11/25	2.1	31.31	0	0.00	31.35	2.1	19,307	0.01%
2022/11/24	3	31.45	0	0.00	31.65	3	19,324	0.02%
2022/11/23	1	31.15	1	31.30	31.10	0	19,207	0.00%
2022/11/22	2.1	30.79	0	0.00	30.90	2.1	19,133	0.01%
2022/11/18	11	30.38	0	0.00	30.20	11	19,009	0.06%
2022/11/17	1	30.55	0	0.00	30.85	1	18,811	0.01%
2022/11/16	1.2	30.80	0	0.00	30.85	1.2	18,830	0.01%
2022/11/14	0	0.00	0.2	31.25	31.30	-0.2	18,526	0.00%
2022/11/11	0.1	30.60	2.1	30.73	30.85	-2	18,307	-0.01%
2022/11/10	8.2	30.03	0	0.00	30.00	8.2	18,057	0.05%
2022/11/09	4	30.36	0	0.00	30.50	4	18,077	0.02%
2022/11/08	0.1	30.35	0	0.00	30.40	0.1	18,099	0.00%
2022/11/07	0.1	29.80	1	29.85	30.20	-0.9	18,153	0.00%
2022/11/04	34	29.25	34	29.35	29.55	0	18,558	0.00%
2022/11/03	0.2	29.20	0	0.00	29.10	0.2	19,100	0.00%
2022/11/02	3.1	29.40	0	0.00	29.35	3.1	19,330	0.02%
2022/11/01	0.6	29.92	3	29.70	29.75	-2.4	19,212	-0.01%
2022/10/31	0	0.00	3	30.22	29.90	-3	19,108	-0.02%
2022/10/27	5	29.90	0	0.00	29.70	5	19,203	0.03%
2022/10/26	0	30.00	1	30.45	30.15	-1	19,123	-0.01%
2022/10/25	0.1	29.85	1	29.80	29.95	-0.9	18,971	0.00%
2022/10/24	0.1	29.80	0	0.00	29.60	0.1	18,984	0.00%
2022/10/21	0.4	29.41	0.1	29.38	29.70	0.3	18,949	0.00%
2022/10/20	0.1	28.55	1	28.55	29.20	-0.9	18,830	0.00%
2022/10/19	4.2	29.48	0	0.00	29.00	4.2	18,464	0.02%
2022/10/17	1.1	29.01	0	0.00	29.25	1.1	18,298	0.01%
2022/10/14	19.1	29.67	0	0.00	29.40	19.1	18,135	0.11%
2022/10/13	7.8	29.93	0	0.00	29.75	7.8	17,917	0.04%
2022/10/12	1.5	30.23	0	0.00	30.25	1.5	17,555	0.01%
2022/10/11	3.6	30.13	0	0.00	30.05	3.6	17,569	0.02%
2022/10/07	3	30.90	0	0.00	31.00	3	17,288	0.02%
2022/10/06	1	31.30	0	0.00	31.35	1	17,249	0.01%
2022/10/05	8	30.96	0	0.00	30.85	8	17,419	0.05%
2022/10/04	3.3	30.71	0	0.00	30.70	3.3	17,385	0.02%
2022/10/03	1	30.65	1	30.70	30.65	0	17,214	0.00%
2022/09/30	2.1	31.38	0	0.00	31.15	2.1	16,923	0.01%
2022/09/29	3.4	31.60	3	31.80	31.80	0.4	16,572	0.00%
2022/09/28	24	31.65	0	0.00	31.95	24	16,247	0.15%
2022/09/27	4.1	32.88	0.3	32.70	32.45	3.8	15,819	0.02%
2022/09/26	0	0.00	0	33.45	33.35	0	15,591	0.00%
2022/09/23	0	0.00	3.1	33.87	33.90	-3.1	15,564	-0.02%
2022/09/22	7.1	33.66	0	0.00	33.65	7.1	15,719	0.04%
2022/09/21	0.1	34.50	0	0.00	34.25	0.1	15,675	0.00%
2022/09/20	0	0.00	0.6	34.65	34.45	-0.6	15,555	0.00%
2022/09/16	0.2	34.50	0	0.00	34.50	0.2	15,802	0.00%
2022/09/15	0.2	34.68	0	0.00	34.55	0.2	15,945	0.00%
2022/09/14	1	34.85	0	0.00	34.75	1	16,493	0.01%
2022/09/13	0.1	35.20	0	0.00	35.05	0.1	17,128	0.00%
2022/09/12	1	35.15	0	0.00	35.55	1	17,740	0.01%
2022/09/08	0.1	35.00	0	0.00	35.00	0.1	18,634	0.00%
2022/09/07	2	34.90	0	0.00	34.95	2	18,810	0.01%
2022/09/06	0	0.00	124	35.35	35.35	-124	19,000	-0.65%	大賣/鉅額交易
2022/08/30	1	35.35	0	0.00	35.45	1	19,466	0.01%
2022/08/29	4.1	35.39	0	0.00	35.50	4.1	19,511	0.02%
2022/08/25	2	35.20	0	0.00	35.55	2	19,814	0.01%
2022/08/24	0.1	35.25	20	35.20	35.10	-19.9	19,915	-0.10%
2022/08/23	5.9	35.46	0	0.00	35.20	5.9	20,507	0.03%
2022/08/22	1	35.85	0	0.00	35.80	1	20,648	0.00%
2022/08/19	0.2	36.00	0	0.00	35.80	0.2	20,714	0.00%
2022/08/16	1	35.90	0	0.00	35.80	1	20,895	0.00%
2022/08/15	1.2	35.63	1	35.60	35.60	0.2	21,009	0.00%
2022/08/12	3	35.73	0	0.00	35.70	3	21,088	0.01%
2022/08/11	2	35.95	5	35.60	35.80	-3	21,153	-0.01%
2022/08/10	0	0.00	4	37.20	37.20	-4	20,871	-0.02%
2022/08/08	0	0.00	31.8	35.92	36.00	-31.8	20,328	-0.16%
2022/08/05	150	35.95	2.3	35.92	35.85	147.8	20,596	0.72%	大買/鉅額交易
2022/08/04	1	35.50	4.1	35.80	35.65	-3.1	20,844	-0.02%
2022/08/02	0	35.35	0	0.00	35.70	0	21,221	0.00%
2022/08/01	0	0.00	33	35.40	35.55	-33	21,482	-0.15%
2022/07/29	15	35.66	0	0.00	35.40	15	21,867	0.07%
2022/07/27	3	35.20	5	34.75	35.15	-2	22,041	-0.01%
2022/07/26	0	0.00	1	34.65	34.60	-1	22,016	0.00%
2022/07/25	3	34.58	0	0.00	34.45	3	22,072	0.01%
2022/07/21	0.5	34.60	14	34.06	34.45	-13.5	22,434	-0.06%
2022/07/20	0.1	34.45	0	0.00	34.15	0.1	22,622	0.00%
2022/07/19	0.1	34.25	6	34.24	34.15	-5.9	22,813	-0.03%
2022/07/18	14	34.14	6	34.17	34.15	8	23,120	0.03%
2022/07/15	5.3	34.07	0	0.00	33.90	5.3	23,350	0.02%
2022/07/14	0	0.00	15	34.93	34.55	-15	23,643	-0.06%
2022/07/13	13	34.73	0	0.00	34.85	13	23,883	0.05%
2022/07/12	10	33.55	5	33.45	33.45	5	24,119	0.02%
2022/07/11	17	34.50	0	0.00	34.30	17	24,310	0.07%
2022/07/08	0.3	35.20	5	35.25	35.05	-4.8	24,688	-0.02%
2022/07/07	1	35.20	0	0.00	35.15	1	24,896	0.00%
2022/07/06	7	35.20	0	0.00	35.20	7	24,949	0.03%
2022/07/05	0	0.00	1	35.75	35.55	-1	25,090	0.00%
2022/07/04	0.1	35.60	0	0.00	35.75	0.1	25,235	0.00%
2022/07/01	0.1	35.35	0	0.00	35.25	0.1	25,807	0.00%
2022/06/29	1.1	35.67	0	0.00	35.70	1.1	26,007	0.00%
2022/06/28	0	0.00	3	36.32	36.35	-3	26,076	-0.01%
2022/06/23	5	35.65	12	35.72	35.35	-7	26,141	-0.03%
2022/06/22	5	35.25	5	35.40	35.40	0	25,980	0.00%
2022/06/21	0	0.00	6	35.80	35.60	-6	25,464	-0.02%
2022/06/20	8	35.06	12	35.30	34.60	-4	25,138	-0.02%
2022/06/17	7.1	35.35	0	0.00	35.30	7.1	24,571	0.03%
2022/06/16	16	36.36	7	36.60	36.15	9	23,715	0.04%
2022/06/15	12.1	36.16	0	0.00	36.20	12.1	23,985	0.05%
2022/06/14	0	0.00	7	36.56	36.90	-7	24,039	-0.03%
2022/06/13	7.2	36.15	5	36.50	36.50	2.2	24,410	0.01%
2022/06/09	5	37.20	2	37.20	37.15	3	24,116	0.01%
2022/06/08	0.2	37.70	0	0.00	37.70	0.2	23,909	0.00%
2022/06/07	0	37.75	0	0.00	37.70	0	24,006	0.00%
2022/06/06	1	37.95	0	0.00	37.80	1	23,969	0.00%
2022/06/02	0	37.85	0	0.00	37.90	0	24,002	0.00%
2022/06/01	3	38.38	0	0.00	38.20	3	24,290	0.01%
2022/05/31	2	37.96	0	0.00	38.75	2	24,270	0.01%
2022/05/30	1	38.35	0	0.00	38.45	1	23,672	0.00%
2022/05/27	1	38.05	1	38.00	37.95	0	23,513	0.00%
2022/05/26	2	37.35	0	0.00	37.30	2	23,592	0.01%
2022/05/25	1	37.55	1	37.60	37.60	0	23,940	0.00%
2022/05/23	3	37.40	0	0.00	37.20	3	24,135	0.01%
2022/05/20	0	0.00	2	37.05	37.10	-2	24,334	-0.01%
2022/05/19	4	36.63	0	0.00	36.60	4	24,357	0.02%
2022/05/18	3	37.10	0	0.00	37.50	3	24,200	0.01%
2022/05/17	0	36.60	20	36.60	36.45	-20	24,032	-0.08%
2022/05/16	0	0.00	5	36.49	36.90	-5	23,972	-0.02%
2022/05/13	16	36.96	2	36.65	36.95	14	23,752	0.06%
2022/05/12	4.1	37.23	0	0.00	37.00	4.1	23,630	0.02%
2022/05/11	3	38.20	3	37.90	38.35	0	23,358	0.00%
2022/05/10	3	38.40	20	38.40	38.20	-17	23,272	-0.07%
2022/05/09	3.5	38.31	2	38.23	38.00	1.5	23,158	0.01%
2022/05/06	3.1	38.83	5	39.30	39.35	-1.9	23,304	-0.01%
2022/05/05	4.1	40.04	3	40.05	39.85	1.1	23,268	0.00%
2022/05/04	1	40.90	0	0.00	40.85	1	22,935	0.00%
2022/05/03	10	41.10	4	41.15	40.85	6	23,115	0.03%
2022/04/29	0	0.00	2	41.25	41.60	-2	23,151	-0.01%
2022/04/28	3	40.98	5	40.86	41.00	-2	23,189	-0.01%
2022/04/27	0	0.00	5	41.55	41.60	-5	22,990	-0.02%
2022/04/26	0	0.00	3	41.87	41.95	-3	22,892	-0.01%
2022/04/25	11	41.15	6	41.50	41.55	5	22,814	0.02%
2022/04/22	6	41.25	55	40.94	41.55	-49	22,680	-0.22%
2022/04/21	0	0.00	15	41.31	41.00	-15	22,660	-0.07%
2022/04/20	5	41.20	30	41.05	41.75	-25	22,756	-0.11%
2022/04/19	0	0.00	1	41.55	41.50	-1	22,593	0.00%
2022/04/18	2	41.65	7	41.51	41.90	-5	22,623	-0.02%
2022/04/15	1	43.00	1	43.35	42.85	0	22,231	0.00%
2022/04/14	4	43.36	1	43.50	43.10	3	22,188	0.01%
2022/04/12	0	0.00	7	44.50	44.45	-7	21,815	-0.03%
2022/04/11	0.1	44.50	5	44.39	44.65	-4.9	21,804	-0.02%
2022/04/07	21	45.02	19	45.07	44.10	2	21,521	0.01%
2022/04/06	3	43.53	3	43.82	44.05	0	20,847	0.00%
2022/04/01	1	43.00	2	43.10	43.10	-1	20,525	0.00%
2022/03/31	0	0.00	7.1	42.30	42.90	-7.1	20,361	-0.03%
2022/03/29	2	42.03	0	0.00	42.00	2	20,062	0.01%
2022/03/28	2	41.78	2	41.95	42.40	0	20,106	0.00%
2022/03/25	2	41.90	6	42.02	42.20	-4	20,005	-0.02%
2022/03/24	1	42.00	2	42.35	42.25	-1	19,863	-0.01%
2022/03/23	4	42.11	12	42.05	42.35	-8	20,104	-0.04%
2022/03/22	0	0.00	2	41.15	41.15	-2	19,934	-0.01%
2022/03/21	1	40.60	5	40.57	40.60	-4	19,757	-0.02%
2022/03/17	0	0.00	1	40.40	40.05	-1	19,291	-0.01%
2022/03/16	0	0.00	8	38.96	39.50	-8	19,042	-0.04%
2022/03/14	0	0.00	6	38.40	38.50	-6	18,718	-0.03%
2022/03/10	0	0.00	1	37.80	38.25	-1	18,971	-0.01%
2022/03/09	1.1	37.51	0	0.00	37.40	1.1	18,913	0.01%
2022/03/08	4	37.36	1	37.60	37.35	3	18,855	0.02%
2022/03/07	1	37.25	4	37.30	37.65	-3	18,541	-0.02%
2022/03/04	1	37.90	2	37.85	38.00	-1	18,838	-0.01%
2022/03/03	1	38.00	0	0.00	38.10	1	18,849	0.01%
2022/03/02	21	37.95	0	0.00	38.10	21	19,001	0.11%
2022/03/01	0.1	38.15	11	38.15	38.20	-10.9	18,897	-0.06%
2022/02/25	8	37.39	0	0.00	37.60	8	18,700	0.04%
2022/02/24	1	37.65	0	0.00	37.70	1	18,282	0.01%
2022/02/23	1	37.60	1	37.85	38.05	0	18,069	0.00%
2022/02/22	2	37.33	0	0.00	37.60	2	17,974	0.01%
2022/02/21	5	37.71	0	0.00	38.00	5	17,683	0.03%
2022/02/16	1	38.20	3	38.20	38.20	-2	17,532	-0.01%
2022/02/15	2	38.15	0	0.00	38.10	2	17,393	0.01%
2022/02/14	7	38.31	2	38.45	38.45	5	17,356	0.03%
2022/02/10	1	38.50	0	0.00	38.70	1	17,302	0.01%
2022/02/09	1	38.80	0	0.00	38.80	1	17,119	0.01%
2022/02/08	35	38.75	0	0.00	38.95	35	16,979	0.21%
2022/02/07	1	37.65	1	37.60	38.00	0	16,457	0.00%
2022/01/21	1	36.60	0	0.00	36.85	1	15,865	0.01%
2022/01/17	17	36.95	0	0.00	37.05	17	15,532	0.11%
2022/01/14	17	37.45	10	37.50	37.45	7	15,445	0.05%
2022/01/13	0	0.00	1	37.85	37.85	-1	15,365	-0.01%
2022/01/10	1	36.00	0	0.00	36.15	1	14,715	0.01%
2022/01/07	3	36.30	2	36.38	36.20	1	14,676	0.01%
2022/01/06	0	0.00	4.5	35.82	36.00	-4.5	14,480	-0.03%
2022/01/05	10	35.40	0	0.00	35.55	10	14,401	0.07%
2022/01/04	1	35.40	0	0.00	35.55	1	14,513	0.01%
2022/01/03	10	35.55	0	0.00	35.35	10	14,429	0.07%
2021/12/30	0.1	35.60	21	35.55	35.55	-20.9	14,371	-0.15%
2021/12/29	4	35.60	0	0.00	35.60	4	14,475	0.03%
2021/12/27	0	0.00	1	35.55	35.60	-1	14,543	-0.01%
2021/12/24	2	35.38	0	0.00	35.50	2	14,759	0.01%
2021/12/23	0	0.00	1	35.40	35.50	-1	14,804	-0.01%
2021/12/22	2	35.65	0	0.00	35.65	2	14,903	0.01%
2021/12/21	1	35.85	0	0.00	35.75	1	14,792	0.01%
2021/12/20	0	0.00	1.4	36.00	36.00	-1.4	14,718	-0.01%
2021/12/17	0	0.00	2	35.65	35.90	-2	14,516	-0.01%
2021/12/15	10	35.15	0	0.00	35.20	10	14,286	0.07%
2021/12/13	3	35.45	2	35.50	35.50	1	14,534	0.01%
2021/12/10	0	0.00	2	35.30	35.65	-2	14,470	-0.01%
2021/12/09	3	35.05	1	35.25	35.30	2	14,411	0.01%
2021/12/08	0	0.00	3	35.12	35.20	-3	14,402	-0.02%
2021/12/07	0	0.00	4	34.70	35.10	-4	14,249	-0.03%
2021/12/06	0	0.00	1	34.45	34.60	-1	14,035	-0.01%
2021/11/30	3	33.67	0	0.00	34.20	3	14,025	0.02%
2021/11/29	2	33.80	0	0.00	33.90	2	13,373	0.01%
2021/11/26	4	33.98	0	0.00	33.90	4	13,316	0.03%
2021/11/24	0	0.00	2	34.50	34.35	-2	13,445	-0.01%
2021/11/22	1	34.15	51.3	34.23	34.15	-50.3	13,527	-0.37%
2021/11/19	0.3	34.55	0	0.00	34.65	0.3	13,484	0.00%
2021/11/18	3	34.70	2	34.53	34.70	1	13,414	0.01%
2021/11/17	0	0.00	0.4	34.20	34.20	-0.4	13,571	0.00%
2021/11/16	1	33.95	2	34.08	34.20	-1	13,654	-0.01%
2021/11/15	8	33.95	5	33.85	33.95	3	13,736	0.02%
2021/11/12	0	0.00	2	33.85	33.90	-2	13,847	-0.01%
2021/11/10	0	0.00	4	33.88	34.00	-4	14,362	-0.03%
2021/11/09	15	33.55	0	0.00	33.70	15	14,379	0.10%
2021/11/08	0	0.00	0.9	33.70	33.60	-0.9	15,869	-0.01%
2021/11/05	0	0.00	11	33.64	33.70	-11	16,463	-0.07%
2021/11/04	5	33.35	9	33.45	33.45	-4	16,617	-0.02%
2021/11/03	3	33.20	3	33.30	33.40	0	16,839	0.00%
2021/11/01	0	0.00	50	33.33	33.30	-50	17,036	-0.29%
2021/10/29	3	33.23	0	0.00	33.40	3	17,140	0.02%
2021/10/28	3	33.30	0	0.00	33.40	3	17,210	0.02%
2021/10/27	2	33.40	1	33.45	33.35	1	17,331	0.01%
2021/10/26	0.2	33.45	3.1	33.27	33.45	-2.9	17,520	-0.02%
2021/10/25	0	0.00	4	33.03	33.10	-4	17,345	-0.02%
2021/10/22	0	0.00	2	33.05	33.05	-2	17,462	-0.01%
2021/10/21	0	0.00	3	33.00	32.95	-3	17,366	-0.02%
2021/10/20	0.1	32.85	0	0.00	32.90	0.1	17,206	0.00%
2021/10/18	2	32.50	4	32.79	32.95	-2	17,240	-0.01%
2021/10/15	0	0.00	1	32.50	32.50	-1	17,178	-0.01%
2021/10/13	4	32.40	0	0.00	32.50	4	17,222	0.02%
2021/10/12	1.1	31.92	0	0.00	32.45	1.1	17,261	0.01%
2021/10/07	1	32.30	7	32.36	32.40	-6	17,250	-0.03%
2021/10/06	0	0.00	0.3	32.10	32.25	-0.3	17,271	0.00%
2021/10/05	11	32.08	21	32.02	32.05	-10	17,257	-0.06%
2021/10/04	2	32.00	4	32.05	32.10	-2	17,264	-0.01%
2021/10/01	1	31.90	8	31.95	32.05	-7	17,277	-0.04%
2021/09/30	1	32.05	0	0.00	32.05	1	17,102	0.01%
2021/09/29	18	32.06	0	0.00	32.05	18	17,088	0.11%
2021/09/28	3	32.35	12	32.29	32.40	-9	16,926	-0.05%
2021/09/24	2	32.40	0	0.00	32.40	2	17,017	0.01%
2021/09/23	0.1	32.30	0	0.00	32.40	0.1	17,042	0.00%
2021/09/22	4.1	31.99	0	0.00	32.10	4.1	17,109	0.02%
2021/09/17	3	32.15	8	32.50	32.15	-5	16,856	-0.03%
2021/09/16	1	32.25	0	0.00	32.35	1	16,641	0.01%
2021/09/15	0	32.55	0	0.00	32.35	0	16,725	0.00%
2021/09/14	2	32.40	0	0.00	32.50	2	16,823	0.01%
2021/09/13	3.1	32.22	2	32.25	32.30	1.1	16,868	0.01%
2021/09/10	1	32.30	0	0.00	32.45	1	17,008	0.01%
2021/09/09	1	32.30	5	32.35	32.30	-4	17,295	-0.02%
2021/09/08	5	32.27	5	32.25	32.50	0	17,339	0.00%
2021/09/07	5	32.34	0	0.00	32.45	5	17,478	0.03%
2021/09/06	13	32.49	0	0.00	32.50	13	17,514	0.07%
2021/09/03	15	32.20	2	32.45	32.55	13	17,499	0.07%
2021/09/02	3	32.05	0.1	32.40	32.10	2.9	17,474	0.02%
2021/09/01	1	32.50	0	0.00	32.55	1	17,573	0.01%
2021/08/31	1	32.30	8	32.61	32.80	-7	17,556	-0.04%
2021/08/30	1	32.45	11	32.20	32.45	-10	17,459	-0.06%
2021/08/25	0.3	31.50	2	31.35	31.45	-1.7	17,546	-0.01%
2021/08/23	5	31.21	0	0.00	31.05	5	17,640	0.03%
2021/08/20	1	31.40	5	31.42	31.45	-4	17,588	-0.02%
2021/08/19	0	0.00	10	31.25	31.30	-10	18,782	-0.05%
2021/08/18	1	31.35	5	31.45	31.45	-4	18,614	-0.02%
2021/08/17	3	31.32	31	31.20	31.45	-28	18,568	-0.15%
2021/08/16	1	31.05	0	0.00	31.05	1	18,418	0.01%
2021/08/13	30	31.01	4	31.05	31.05	26	18,336	0.14%
2021/08/12	80.2	30.77	0	0.00	30.70	80.2	18,211	0.44%
2021/08/11	27	33.09	2	33.10	33.05	25	16,812	0.15%
2021/08/10	3.3	33.04	0	0.00	33.05	3.3	16,424	0.02%
2021/08/09	11	33.20	0	0.00	33.20	11	16,576	0.07%
2021/08/04	3	33.10	2	33.10	33.15	1	17,814	0.01%
2021/07/30	10	33.00	0	0.00	33.10	10	18,291	0.05%
2021/07/29	0	0.00	10	32.98	33.10	-10	18,240	-0.05%
2021/07/28	0	0.00	2.2	33.00	33.00	-2.2	18,372	-0.01%
2021/07/27	1	33.00	0	0.00	33.05	1	18,538	0.01%
2021/07/23	0	0.00	1	33.05	33.10	-1	18,947	-0.01%
2021/07/22	20	32.95	20	32.95	33.05	0	19,057	0.00%
2021/07/21	0.1	32.90	0	0.00	32.90	0.1	19,085	0.00%
2021/07/20	5	32.90	5	32.85	32.80	0	19,171	0.00%
2021/07/19	0.1	33.00	2.3	33.10	33.10	-2.2	19,220	-0.01%
2021/07/15	2	32.80	0	0.00	32.85	2	19,247	0.01%
2021/07/14	0	0.00	4	32.85	32.95	-4	19,311	-0.02%
2021/07/12	2	32.85	0	0.00	32.80	2	19,630	0.01%
2021/07/09	4	32.65	0	0.00	32.90	4	19,566	0.02%
2021/07/07	0	0.00	0.2	32.80	32.80	-0.2	19,619	0.00%
2021/07/02	0.1	32.70	0	0.00	32.55	0.1	19,697	0.00%
2021/06/21	0	0.00	20	32.75	32.50	-20	20,002	-0.10%
2021/06/18	0.1	32.85	0	0.00	32.75	0.1	19,936	0.00%
2021/06/17	1	32.85	0	0.00	32.90	1	19,727	0.01%
2021/06/15	1	32.75	0	0.00	32.75	1	20,264	0.00%
2021/06/09	0	0.00	8	32.84	32.95	-8	20,929	-0.04%
2021/06/07	0	0.00	2	33.00	33.10	-2	21,359	-0.01%
2021/06/03	5	33.12	0	0.00	33.00	5	22,265	0.02%
2021/06/02	0	0.00	25	32.95	33.15	-25	22,516	-0.11%
2021/06/01	0	33.00	1	33.00	33.00	-1	22,540	0.00%
2021/05/31	0	0.00	6.5	33.07	33.10	-6.5	22,750	-0.03%
2021/05/28	0.1	32.95	0	0.00	33.10	0.1	22,825	0.00%
2021/05/27	0	0.00	15	32.87	33.20	-15	22,860	-0.07%
2021/05/26	4	32.73	3	32.80	32.75	1	22,117	0.00%
2021/05/25	0	0.00	3	32.73	32.70	-3	22,351	-0.01%
2021/05/21	0	0.00	9	32.36	32.50	-9	22,754	-0.04%
2021/05/18	2	31.80	10	31.82	32.00	-8	22,779	-0.04%
2021/05/17	4	31.06	23	31.07	31.10	-19	23,242	-0.08%
2021/05/14	1	31.45	4	31.55	31.70	-3	23,015	-0.01%
2021/05/13	1	31.15	7	31.06	31.40	-6	22,822	-0.03%
2021/05/12	18	31.20	25	31.22	31.35	-7	22,400	-0.03%
2021/05/11	3	32.45	22	32.80	32.45	-19	21,610	-0.09%
2021/05/10	0	0.00	13	32.82	33.00	-13	21,379	-0.06%
2021/05/07	5	32.45	15	32.52	32.60	-10	21,463	-0.05%
2021/05/06	2	31.90	7	32.28	32.35	-5	21,690	-0.02%
2021/05/05	1	31.95	0	0.00	32.05	1	21,653	0.00%
2021/05/04	3	32.15	0	0.00	32.10	3	21,666	0.01%
2021/04/29	3	32.57	0	0.00	32.65	3	21,595	0.01%
2021/04/28	3	32.43	4	32.49	32.60	-1	21,534	0.00%
2021/04/27	0.2	32.60	13	32.48	32.60	-12.8	21,879	-0.06%
2021/04/26	20.1	32.32	3	32.53	32.60	17.1	21,884	0.08%
2021/04/23	1	32.15	0	0.00	32.25	1	21,909	0.00%
2021/04/22	0	0.00	3	32.35	32.35	-3	22,079	-0.01%
2021/04/21	0	0.00	1	32.40	32.30	-1	22,100	0.00%
2021/04/20	1	32.45	4	32.48	32.55	-3	22,124	-0.01%
2021/04/19	0	0.00	19	32.18	32.45	-19	22,066	-0.09%
2021/04/16	0	0.00	40	32.01	32.05	-40	21,903	-0.18%
2021/04/15	0	0.00	1	31.95	31.90	-1	22,220	0.00%
2021/04/14	1	31.85	6	31.85	31.90	-5	22,428	-0.02%
2021/04/13	20.1	31.75	0	0.00	31.85	20.1	22,576	0.09%
2021/04/12	0.2	31.60	0	0.00	31.65	0.2	22,591	0.00%
2021/04/09	4.8	31.61	0	0.00	31.55	4.8	22,695	0.02%
2021/04/08	6	31.78	0	0.00	31.75	6	22,730	0.03%
2021/04/06	0	0.00	9	31.96	32.00	-9	22,931	-0.04%
2021/04/01	0	0.00	20	31.85	31.90	-20	22,878	-0.09%
2021/03/30	0	0.00	41	31.75	31.80	-41	22,603	-0.18%
2021/03/29	10	31.70	0	0.00	31.80	10	22,576	0.04%
2021/03/26	5	31.55	26	31.58	31.60	-21	22,619	-0.09%
2021/03/25	1	31.40	13	31.45	31.60	-12	22,670	-0.05%
2021/03/24	5	31.35	5	31.35	31.40	0	22,776	0.00%
2021/03/22	2.2	30.93	1	31.30	31.25	1.2	22,895	0.01%
2021/03/19	16	31.12	0	0.00	31.05	16	22,830	0.07%
2021/03/18	1	31.50	11	31.51	31.40	-10	22,448	-0.04%
2021/03/17	1	31.25	11	31.30	31.45	-10	22,362	-0.04%
2021/03/16	25	31.28	2	31.23	31.35	23	22,106	0.10%
2021/03/15	12	31.10	16	31.07	31.00	-4	22,104	-0.02%
2021/03/12	1	30.70	17	30.69	30.65	-16	22,176	-0.07%
2021/03/11	10	30.85	13	30.87	30.75	-3	22,324	-0.01%
2021/03/10	30.2	30.57	11	30.52	30.60	19.2	21,966	0.09%
2021/03/09	0	0.00	51	30.34	30.60	-51	21,704	-0.23%
2021/03/08	0	0.00	27	29.86	29.90	-27	20,961	-0.13%
2021/03/05	0	0.00	2	29.68	29.70	-2	20,676	-0.01%
2021/03/04	3	29.40	0	0.00	29.60	3	21,324	0.01%
2021/03/03	0	0.00	5	29.75	29.75	-5	21,188	-0.02%
2021/03/02	0	0.00	11	29.73	29.65	-11	21,078	-0.05%
2021/02/26	7	29.30	0	0.00	29.20	7	20,886	0.03%
2021/02/24	3	29.63	0	0.00	29.30	3	20,198	0.01%
2021/02/23	1	29.35	135	29.41	29.55	-134	19,864	-0.67%	大賣/鉅額交易
2021/02/22	1	29.10	8	29.10	29.10	-7	19,714	-0.04%
2021/02/19	14.5	29.02	4	29.05	29.15	10.5	19,719	0.05%
2021/02/18	5	29.30	0	0.00	29.25	5	19,756	0.03%
2021/02/17	0.1	29.15	6	29.35	29.40	-6	19,819	-0.03%
2021/02/05	2	28.80	4	28.80	28.80	-2	19,267	-0.01%
2021/02/04	5	28.85	0	0.00	28.80	5	19,237	0.03%
2021/02/03	3	28.80	0	0.00	28.80	3	19,714	0.02%
2021/02/02	2	28.85	4	28.81	28.70	-2	19,882	-0.01%
2021/01/29	12	28.48	0	0.00	28.15	12	19,797	0.06%
2021/01/28	10	28.52	1	28.60	28.55	9	19,365	0.05%
2021/01/26	6	28.66	0	0.00	28.70	6	19,014	0.03%
2021/01/25	2	28.65	1	28.75	28.85	1	18,887	0.01%
2021/01/22	1.1	28.62	0	0.00	28.60	1.1	18,839	0.01%
2021/01/21	10	28.79	0	0.00	28.70	10	18,765	0.05%
2021/01/20	15	28.84	2	28.85	28.70	13	18,680	0.07%
2021/01/19	6	29.11	0	0.00	29.10	6	18,242	0.03%
2021/01/18	1	29.05	0	0.00	29.15	1	18,216	0.01%
2021/01/15	18	29.37	0	0.00	29.30	18	18,020	0.10%
2021/01/14	0	0.00	71	29.63	29.75	-71	17,846	-0.40%
2021/01/13	0	0.00	9	29.80	29.80	-9	17,733	-0.05%
2021/01/11	1	29.90	0	0.00	30.05	1	17,618	0.01%
2021/01/08	82	29.97	66	29.93	30.00	16	17,529	0.09%
2021/01/07	3	29.57	0	0.00	29.75	3	17,196	0.02%
2021/01/06	22	29.53	5	29.80	29.45	17	17,057	0.10%
2021/01/05	3	29.80	2.7	29.83	29.85	0.3	16,804	0.00%
2020/12/31	10.3	29.90	5	29.90	29.80	5.3	16,735	0.03%
2020/12/30	0	0.00	91	29.90	29.90	-91	16,621	-0.55%
2020/12/29	2	29.45	11	29.55	29.55	-9	16,444	-0.05%
2020/12/28	3	29.28	7	29.32	29.55	-4	16,548	-0.02%
2020/12/25	17	29.39	0	0.00	29.35	17	16,562	0.10%
2020/12/24	0	0.00	5	29.45	29.45	-5	16,820	-0.03%
2020/12/22	1	29.60	0	0.00	29.65	1	17,276	0.01%
2020/12/21	0	0.00	4	29.41	29.65	-4	17,882	-0.02%
2020/12/18	0	0.00	1	29.40	29.50	-1	18,359	-0.01%
2020/12/17	1	29.50	1	29.50	29.50	0	18,815	0.00%
2020/12/16	0	0.00	15	29.35	29.40	-15	19,116	-0.08%
2020/12/15	1.1	28.91	1	28.95	29.05	0.1	19,420	0.00%
2020/12/14	100	29.30	5	29.35	29.30	95	19,468	0.49%
2020/12/10	1	28.80	0	0.00	28.80	1	19,320	0.01%
2020/12/09	2	28.83	6	28.74	28.75	-4	19,367	-0.02%
2020/12/08	5	28.62	0	0.00	28.70	5	19,386	0.03%
2020/12/07	0	0.00	13.8	28.96	29.00	-13.8	19,258	-0.07%
2020/12/04	0	0.00	1	29.05	29.10	-1	19,194	-0.01%
2020/12/01	0	0.00	1	29.05	29.15	-1	19,683	-0.01%
2020/11/30	9.2	28.91	0	0.00	28.45	9.2	19,832	0.05%
2020/11/27	0.3	29.30	0	0.00	29.10	0.3	19,444	0.00%
2020/11/26	5	29.20	0	0.00	29.30	5	19,899	0.03%
2020/11/25	2	29.33	11	29.42	29.25	-9	20,048	-0.04%
2020/11/24	1	29.40	0	0.00	29.30	1	20,230	0.00%
2020/11/23	0	0.00	137	29.65	29.70	-137	20,407	-0.67%	大賣/鉅額交易
2020/11/19	0	0.00	3	29.55	29.60	-3	20,887	-0.01%
2020/11/18	0	0.00	9	29.52	29.65	-9	21,018	-0.04%
2020/11/17	0	0.00	2	29.30	29.45	-2	21,084	-0.01%
2020/11/16	0	0.00	2	29.35	29.45	-2	21,632	-0.01%
2020/11/13	0	0.00	1	29.20	29.35	-1	21,736	0.00%
2020/11/12	2	29.25	5	29.21	29.20	-3	21,959	-0.01%
2020/11/11	0	0.00	5	29.41	29.70	-5	22,202	-0.02%
2020/11/10	3	28.90	6	28.94	29.00	-3	22,067	-0.01%
2020/11/09	2	28.65	15	28.71	28.75	-13	23,084	-0.06%
2020/11/06	101	28.45	0	0.00	28.50	101	23,482	0.43%	大買/鉅額交易
2020/11/05	8	28.37	7	28.40	28.40	1	23,750	0.00%
2020/11/04	0	0.00	7	28.12	28.10	-7	23,992	-0.03%
2020/11/03	0	0.00	13	28.04	28.10	-13	24,295	-0.05%
2020/11/02	6	27.63	0	0.00	27.95	6	24,410	0.02%
2020/10/29	6	27.53	0	0.00	27.50	6	24,416	0.02%
2020/10/28	3	27.65	0	0.00	27.65	3	24,577	0.01%
2020/10/27	6	27.71	0	0.00	27.70	6	24,763	0.02%
2020/10/26	1	27.85	0	0.00	27.80	1	24,894	0.00%
2020/10/23	5	27.75	0	0.00	27.75	5	25,043	0.02%
2020/10/21	1	27.65	0	0.00	27.65	1	25,517	0.00%
2020/10/20	3	27.77	0	0.00	27.70	3	25,763	0.01%
2020/10/19	7	27.78	1	27.80	27.80	6	25,840	0.02%
2020/10/15	3.3	27.80	0	0.00	27.75	3.3	26,233	0.01%
2020/10/14	10.2	28.02	0	0.00	28.00	10.2	26,361	0.04%
2020/10/13	42	28.14	10	28.15	28.15	32	26,492	0.12%
2020/10/12	1	28.05	0	0.00	28.25	1	26,770	0.00%
2020/10/08	2	27.90	5	27.90	28.00	-3	26,916	-0.01%
2020/10/07	1	27.95	0	0.00	27.95	1	27,013	0.00%
2020/10/06	1	27.85	0	0.00	27.95	1	27,117	0.00%
2020/10/05	4	27.89	7	27.80	27.80	-3	27,188	-0.01%
2020/09/29	5	27.91	1	28.05	27.80	4	27,367	0.01%
2020/09/28	10	27.85	4	27.83	27.90	6	27,419	0.02%
2020/09/25	2	27.40	1	27.50	27.45	1	27,437	0.00%
2020/09/24	36.1	27.01	15	27.07	27.00	21.1	27,342	0.08%
2020/09/23	15	27.61	0	0.00	27.50	15	26,687	0.06%
2020/09/22	36	27.92	1	27.95	27.85	35	26,163	0.13%
2020/09/21	20.1	28.30	2	28.35	28.20	18.1	25,733	0.07%
2020/09/18	5	28.52	0	0.00	28.45	5	25,577	0.02%
2020/09/17	7	28.63	0	0.00	28.55	7	25,219	0.03%
2020/09/15	4	28.55	0	0.00	28.65	4	25,323	0.02%
2020/09/14	3	28.57	0	0.00	28.65	3	25,653	0.01%
2020/09/11	14.5	28.60	0	28.80	28.65	14.4	25,641	0.06%
2020/09/10	2	28.65	0	0.00	28.75	2	25,499	0.01%
2020/09/09	3	28.68	22	28.70	28.75	-19	25,415	-0.07%
2020/09/08	9	28.81	0	0.00	28.85	9	25,333	0.04%
2020/09/04	10.7	28.69	0	0.00	28.65	10.7	25,553	0.04%
2020/09/03	16	28.82	1	28.80	28.90	15	25,240	0.06%
2020/09/02	33	28.82	0	0.00	28.90	33	25,171	0.13%
2020/09/01	21.1	29.02	0	0.00	29.05	21.1	24,950	0.08%
2020/08/31	6	29.33	0	0.00	29.25	6	24,540	0.02%
2020/08/28	7	29.37	0	0.00	29.40	7	24,478	0.03%
2020/08/27	27	29.45	0	0.00	29.40	27	24,516	0.11%
2020/08/26	3	29.50	1	29.50	29.55	2	24,287	0.01%
2020/08/25	3	29.58	0	0.00	29.50	3	24,164	0.01%
2020/08/24	4	29.54	0	0.00	29.60	4	24,129	0.02%
2020/08/21	2	29.55	16	29.47	29.60	-14	24,031	-0.06%
2020/08/20	122.3	29.58	0	0.00	29.40	122.3	23,806	0.51%	大買/鉅額交易
2020/08/19	5	29.96	2	29.95	29.90	3	23,199	0.01%
2020/08/18	40	29.93	0	0.00	29.95	40	22,898	0.17%
2020/08/17	3	29.95	0	0.00	30.00	3	22,763	0.01%
2020/08/14	42.1	30.04	0	0.00	30.05	42.1	22,434	0.19%
2020/08/13	98.1	30.25	0	0.00	30.40	98.1	22,193	0.44%
2020/08/12	2.1	32.38	4	32.40	32.35	-1.9	21,244	-0.01%
2020/08/11	1	32.45	9	32.50	32.45	-8	20,911	-0.04%
2020/08/10	1	32.45	0	0.00	32.50	1	20,871	0.00%
2020/08/07	10	32.40	30	32.50	32.45	-20	20,842	-0.10%
2020/08/06	0.1	32.45	0	0.00	32.45	0.1	20,618	0.00%
2020/08/05	6	32.21	0	0.00	32.20	6	20,644	0.03%
2020/08/04	1	32.20	0	0.00	32.25	1	20,709	0.00%
2020/08/03	17.1	31.99	0	0.00	32.10	17.1	20,809	0.08%
2020/07/31	0.1	32.35	0	0.00	32.35	0.1	20,784	0.00%
2020/07/29	15	31.98	1	32.15	32.20	14	20,772	0.07%
2020/07/27	15.1	31.65	0	0.00	31.60	15.1	21,244	0.07%
2020/07/24	3	32.27	0	0.00	32.15	3	21,410	0.01%
2020/07/23	0	0.00	3	32.80	32.70	-3	21,395	-0.01%
2020/07/22	0	0.00	5	32.67	32.70	-5	21,462	-0.02%
2020/07/21	0	0.00	8	32.58	32.55	-8	21,480	-0.04%
2020/07/20	0	0.00	5	32.45	32.45	-5	21,511	-0.02%
2020/07/17	1.1	32.10	2	32.15	32.25	-1	21,447	0.00%
2020/07/16	3.2	31.94	0	32.15	32.15	3.1	21,627	0.01%
2020/07/15	2.1	32.05	0	0.00	32.15	2.1	21,502	0.01%
2020/07/14	1	32.20	0	0.00	32.20	1	21,428	0.00%
2020/07/10	0.1	32.00	11	32.02	32.00	-10.9	21,779	-0.05%
2020/07/09	0	0.00	2	32.20	32.25	-2	21,974	-0.01%
2020/07/08	0.2	32.00	11	32.01	32.05	-10.8	21,952	-0.05%
2020/07/07	0.2	31.95	11	31.92	32.00	-10.9	22,004	-0.05%
2020/07/06	1	31.65	6	32.00	31.95	-5	21,866	-0.02%
2020/07/03	5	31.60	70	31.78	31.55	-65	21,985	-0.30%
2020/07/01	30	31.25	0	0.00	31.25	30	22,415	0.13%
2020/06/30	2	30.95	6	30.95	30.90	-4	22,555	-0.02%
2020/06/29	3.2	31.03	5	30.90	30.90	-1.8	22,655	-0.01%
2020/06/24	25	31.15	3	31.40	31.25	22	22,652	0.10%
2020/06/23	1	31.15	1	31.10	31.15	0	22,886	0.00%
2020/06/22	9	31.24	0	0.00	31.15	9	23,174	0.04%
2020/06/19	6.2	31.39	0	0.00	31.25	6.2	23,439	0.03%
2020/06/18	4.2	31.51	0	0.00	31.65	4.2	23,503	0.02%
2020/06/17	13	31.50	0	0.00	31.70	13	23,987	0.05%
2020/06/16	0	0.00	5	31.91	31.70	-5	24,753	-0.02%
2020/06/15	2.2	31.41	0	0.00	31.30	2.2	25,651	0.01%
2020/06/12	0.2	31.60	7	31.50	31.50	-6.8	26,177	-0.03%
2020/06/11	4.2	31.97	15	32.00	31.80	-10.8	26,946	-0.04%
2020/06/10	0	0.00	1	32.00	32.10	-1	27,483	0.00%
2020/06/09	16	31.78	0	0.00	31.85	16	28,746	0.06%
2020/06/08	0	0.00	11	31.75	31.80	-11	29,444	-0.04%
2020/06/05	1	31.30	0	0.00	31.50	1	29,588	0.00%
2020/06/04	10	31.50	28	31.35	31.40	-18	30,063	-0.06%
2020/06/03	0	0.00	1.3	31.30	31.30	-1.3	30,625	0.00%
2020/06/01	0	0.00	1	30.90	30.70	-1	30,845	0.00%
2020/05/29	25	30.50	0	0.00	30.75	25	30,797	0.08%
2020/05/28	3.2	30.55	0	0.00	30.45	3.2	30,687	0.01%
2020/05/27	5	30.65	0	0.00	30.70	5	30,920	0.02%
2020/05/26	1	30.55	20	30.70	30.65	-19	31,184	-0.06%
2020/05/25	5	30.35	0	0.00	30.35	5	31,426	0.02%
2020/05/22	14.2	30.53	10	30.50	30.45	4.2	31,683	0.01%
2020/05/21	3	30.75	5	30.95	31.00	-2	31,777	-0.01%
2020/05/20	10	30.75	0	0.00	30.80	10	31,938	0.03%
2020/05/19	5	30.30	3	30.55	30.55	2	32,048	0.01%
2020/05/18	10.2	30.15	0	0.00	30.05	10.2	31,921	0.03%
2020/05/15	3	30.30	2	30.30	30.25	1	31,903	0.00%
2020/05/14	1	30.05	21	30.23	30.25	-20	31,745	-0.06%
2020/05/13	0	0.00	1.3	30.40	30.30	-1.3	31,479	0.00%
2020/05/12	1.1	30.22	0	0.00	30.30	1.1	31,423	0.00%
2020/05/11	0	0.00	1	30.40	30.40	-1	31,335	0.00%
2020/05/08	0	0.00	5	29.95	30.00	-5	31,225	-0.02%
2020/05/07	0	0.00	20	29.70	29.55	-20	31,212	-0.06%
2020/05/06	1.1	29.70	0	0.00	29.55	1.1	31,182	0.00%
2020/05/05	10	29.85	5	29.80	29.85	5	31,078	0.02%
2020/05/04	4.2	29.32	2	29.40	29.35	2.2	31,018	0.01%
2020/04/30	10	30.35	32	30.32	30.10	-22	30,758	-0.07%
2020/04/29	21	29.96	6	29.87	29.95	15	30,607	0.05%
2020/04/28	22	29.30	10	29.11	29.45	12	30,449	0.04%
2020/04/27	1	28.75	20	28.80	28.70	-19	30,981	-0.06%
2020/04/24	10	28.22	0	0.00	28.20	10	30,949	0.03%
2020/04/23	5	28.27	0	0.00	28.30	5	30,794	0.02%
2020/04/22	6	28.27	9	28.28	28.30	-3	30,595	-0.01%
2020/04/21	5.2	28.44	30	28.57	28.35	-24.8	30,554	-0.08%
2020/04/20	1	28.80	0	0.00	28.90	1	30,348	0.00%
2020/04/17	10	29.20	11	29.21	29.05	-1	30,489	0.00%
2020/04/16	35.1	28.80	10	28.80	28.80	25.1	30,384	0.08%
2020/04/15	0	0.00	26	29.13	29.20	-26	30,187	-0.09%
2020/04/14	11	28.78	20	28.65	28.85	-9	30,091	-0.03%
2020/04/13	50.1	28.67	40	28.84	28.60	10.1	29,827	0.03%
2020/04/10	0	0.00	32	29.04	29.15	-32	29,679	-0.11%
2020/04/09	24	28.51	20	28.50	28.50	4	29,497	0.01%
2020/04/08	68	28.48	0	0.00	28.40	68	29,353	0.23%
2020/04/07	0.1	28.60	60	28.48	28.40	-59.9	29,074	-0.21%
2020/04/06	63	28.30	35	28.64	28.45	28	28,717	0.10%
2020/04/01	55.1	28.16	60	28.10	28.05	-5	28,288	-0.02%
2020/03/31	23	28.44	30	28.68	28.45	-7	27,982	-0.03%
2020/03/30	30	28.62	12	28.53	28.65	18	27,641	0.07%
2020/03/27	2	28.60	29	28.65	28.65	-27	27,360	-0.10%
2020/03/26	33	28.05	14	28.01	28.15	19	27,065	0.07%
2020/03/25	31	27.93	35	28.05	27.95	-4	26,954	-0.01%
2020/03/24	10	27.63	17	27.90	27.35	-7	26,639	-0.03%
2020/03/23	15.1	26.97	10	27.10	27.00	5.1	26,334	0.02%
2020/03/20	42	27.34	2	27.60	27.95	40	25,939	0.15%
2020/03/19	119	26.79	106	26.91	26.40	13	25,123	0.05%	大買/大賣/
2020/03/18	3	27.80	1.4	28.06	28.00	1.6	24,282	0.01%
2020/03/17	9.1	28.10	47	28.08	28.00	-37.9	23,762	-0.16%
2020/03/16	14.1	29.10	10	29.25	29.00	4.1	22,808	0.02%
2020/03/13	43.1	29.04	23	28.83	30.00	20.1	22,027	0.09%
2020/03/12	65	30.15	74.4	30.34	30.20	-9.4	20,576	-0.05%
2020/03/11	4	31.24	4	31.25	31.20	0	19,697	0.00%
2020/03/10	33	31.24	0	0.00	31.35	33	19,364	0.17%
2020/03/09	124.1	31.68	100	31.88	31.75	24.1	18,768	0.13%	大買/
2020/03/06	92	32.32	71.1	32.31	32.45	20.9	18,211	0.11%
2020/03/05	10	32.80	8	32.89	32.90	2	17,915	0.01%
2020/03/04	0	0.00	29	32.21	32.35	-29	17,880	-0.16%
2020/03/03	15	32.22	0	0.00	32.25	15	17,768	0.08%
2020/03/02	51.1	32.03	32	32.04	31.95	19.1	17,614	0.11%
2020/02/27	10.2	32.30	30	32.27	32.35	-19.8	17,772	-0.11%
2020/02/26	56.1	32.35	60	32.36	32.35	-3.9	17,513	-0.02%
2020/02/25	78	32.62	20	32.65	32.70	58	17,201	0.34%
2020/02/24	2.1	32.83	80	32.78	32.70	-77.9	17,097	-0.46%
2020/02/21	34	33.38	0	0.00	33.20	34	16,873	0.20%
2020/02/20	70	33.59	150	33.50	33.60	-80	16,748	-0.48%	大賣/
2020/02/19	46	33.26	0	0.00	33.45	46	16,456	0.28%
2020/02/18	50	32.84	40	32.93	32.90	10	16,293	0.06%
2020/02/17	60	32.43	31	32.29	32.50	29	16,146	0.18%
2020/02/13	2	32.10	10	32.10	32.20	-8	16,231	-0.05%
2020/02/12	1	32.15	0	0.00	32.10	1	16,323	0.01%
2020/02/11	0	0.00	5.2	32.06	32.15	-5.2	16,321	-0.03%
2020/02/10	1	32.00	15	31.87	32.05	-14	16,367	-0.09%
2020/02/07	23.1	32.15	0	0.00	32.00	23.1	16,755	0.14%
2020/02/06	21.1	32.32	13	32.19	32.35	8.1	16,688	0.05%
2020/02/04	1	31.55	22	31.90	31.80	-21	16,630	-0.13%
2020/02/03	0	0.00	156	31.54	31.60	-156	16,721	-0.93%	大賣/鉅額交易
2020/01/31	5	31.65	1	31.85	31.55	4	16,535	0.02%
2020/01/30	18.1	31.48	51	31.85	31.20	-32.9	16,247	-0.20%
2020/01/20	0	0.00	2.1	32.23	32.35	-2.1	15,492	-0.01%
2020/01/17	4	32.00	44	31.99	32.10	-40	15,325	-0.26%
2020/01/16	40	31.87	1	31.95	31.95	39	15,394	0.25%
2020/01/15	0.1	31.90	1	31.90	31.80	-0.9	15,375	-0.01%
2020/01/14	13	31.88	22	32.00	32.00	-9	15,350	-0.06%
2020/01/13	62	31.53	96	31.51	31.70	-34	15,252	-0.22%
2020/01/10	31	31.00	15.2	31.00	30.95	15.8	15,099	0.10%
2020/01/09	0	0.00	10	30.80	30.90	-10	15,035	-0.07%
2020/01/07	1	30.60	0	0.00	30.60	1	14,864	0.01%
2020/01/06	0.1	30.70	18.7	30.60	30.60	-18.6	14,981	-0.12%
2020/01/03	1	30.70	0.5	30.80	30.80	0.5	15,003	0.00%
2019/12/31	0.1	30.65	0	0.00	30.60	0.1	15,258	0.00%
2019/12/30	0.1	30.80	12	30.80	30.70	-11.9	15,345	-0.08%
2019/12/27	0	0.00	4	30.85	30.90	-4	15,333	-0.03%
2019/12/24	0.1	30.80	0	0.00	30.80	0.1	15,836	0.00%
2019/12/20	0	0.00	2	30.70	30.55	-2	16,260	-0.01%
2019/12/19	1	30.50	0	0.00	30.55	1	16,133	0.01%
2019/12/18	0.3	30.65	1	30.65	30.65	-0.7	16,133	0.00%
2019/12/17	0	0.00	36	30.53	30.65	-36	16,336	-0.22%
2019/12/16	2	30.38	0	0.00	30.35	2	16,211	0.01%
2019/12/13	8	30.38	0	0.00	30.30	8	16,203	0.05%
2019/12/12	8	30.16	1	30.10	30.15	7	16,064	0.04%
2019/12/11	1.1	30.01	0	0.00	30.10	1.1	16,055	0.01%
2019/12/10	2.1	30.11	0	0.00	30.20	2.1	16,007	0.01%
2019/12/06	3.1	30.07	2	30.10	30.05	1.1	16,466	0.01%
2019/12/05	5	30.10	0	0.00	30.15	5	16,599	0.03%
2019/12/04	0	0.00	1	30.05	30.15	-1	16,578	-0.01%
2019/12/03	7.1	30.07	0	0.00	30.05	7.1	16,642	0.04%
2019/11/29	30.1	30.32	0	0.00	30.30	30.1	16,468	0.18%
2019/11/28	0.1	30.65	0	0.00	30.65	0.1	16,479	0.00%
2019/11/27	0	0.00	10	30.50	30.70	-10	16,664	-0.06%
2019/11/26	10	30.60	20	30.58	30.40	-10	16,621	-0.06%
2019/11/25	1	30.40	10	30.35	30.40	-9	16,148	-0.06%
2019/11/22	2	30.35	2	30.40	30.40	0	16,448	0.00%
2019/11/21	22.1	30.35	0	0.00	30.35	22.1	16,594	0.13%
2019/11/20	0.1	30.65	0	0.00	30.65	0.1	16,477	0.00%
2019/11/18	4	30.50	1	30.45	30.70	3	16,572	0.02%
2019/11/15	5	30.55	7	30.56	30.55	-2	16,729	-0.01%
2019/11/14	20.1	30.35	0	0.00	30.40	20.1	16,841	0.12%
2019/11/13	1.1	30.60	10	30.60	30.50	-8.9	17,151	-0.05%
2019/11/12	10	30.40	0.3	30.60	30.60	9.7	17,373	0.06%
2019/11/11	0.1	30.45	14	30.30	30.40	-13.9	17,674	-0.08%
2019/11/08	3	30.50	3	30.52	30.50	0	18,089	0.00%
2019/11/07	10	30.70	5	30.50	30.50	5	18,872	0.03%
2019/11/06	0	0.00	16	30.67	30.65	-16	19,094	-0.08%
2019/11/05	0	0.00	15	30.08	30.20	-15	18,911	-0.08%
2019/11/04	1	29.65	3	29.95	29.95	-2	19,042	-0.01%
2019/11/01	19	29.65	6	29.65	29.65	13	19,112	0.07%
2019/10/31	2	29.90	31	29.98	29.90	-29	19,414	-0.15%
2019/10/30	0	0.00	3	29.83	29.85	-3	19,400	-0.02%
2019/10/29	0	0.00	14	29.65	29.70	-14	19,753	-0.07%
2019/10/28	10	29.50	0	0.00	29.60	10	19,838	0.05%
2019/10/25	0	0.00	2	29.35	29.45	-2	19,854	-0.01%
2019/10/24	0	0.00	3.2	29.39	29.45	-3.2	19,868	-0.02%
2019/10/23	1	29.10	17	29.17	29.20	-16	19,771	-0.08%
2019/10/22	2	29.13	10	29.05	29.15	-8	19,743	-0.04%
2019/10/21	30	28.97	6	29.11	29.20	24	19,615	0.12%
2019/10/18	66	29.07	3	29.30	29.10	63	19,606	0.32%
2019/10/16	0	0.00	4	29.10	29.15	-4	19,500	-0.02%
2019/10/15	5	29.00	10	29.00	29.15	-5	19,569	-0.03%
2019/10/14	66	29.02	0	0.00	29.15	66	19,601	0.34%
2019/10/09	1	29.05	51	29.09	29.00	-50	19,613	-0.25%
2019/10/08	50	29.20	21.8	29.25	29.10	28.2	19,571	0.14%
2019/10/07	16	28.93	5	28.92	28.95	11	19,389	0.06%
2019/10/04	10	28.80	1	28.70	28.85	9	19,455	0.05%
2019/10/03	11	28.70	1	28.80	28.75	10	19,455	0.05%
2019/10/02	31	28.85	2	28.88	28.80	29	19,478	0.15%
2019/10/01	4	28.94	0	0.00	28.75	4	19,415	0.02%
2019/09/27	2.2	28.85	2	28.83	28.75	0.2	19,232	0.00%
2019/09/26	3	28.80	0	0.00	28.80	3	19,260	0.02%
2019/09/25	3	28.83	33	28.81	28.80	-30	19,385	-0.15%
2019/09/24	2	29.10	6	29.03	29.05	-4	19,224	-0.02%
2019/09/23	13	29.15	0	0.00	29.20	13	19,350	0.07%
2019/09/20	7	29.22	0	0.00	29.30	7	19,626	0.04%
2019/09/19	10	29.37	50	29.35	29.45	-40	19,377	-0.21%
2019/09/18	29	29.43	0	0.00	29.55	29	19,510	0.15%
2019/09/17	3	29.10	11	29.20	29.20	-8	19,701	-0.04%
2019/09/16	11	29.20	70	29.24	29.20	-59	20,392	-0.29%
2019/09/12	0	0.00	1	29.30	29.30	-1	20,694	0.00%
2019/09/11	21	29.20	21	29.45	29.50	0	21,060	0.00%
2019/09/10	20	29.55	2	29.55	29.55	18	21,221	0.08%
2019/09/09	60	29.03	1	29.10	29.20	59	21,156	0.28%
2019/09/06	0	0.00	5	28.72	28.80	-5	21,301	-0.02%
2019/09/05	24	28.55	9	28.50	28.55	15	21,661	0.07%
2019/09/04	0	0.00	20	28.40	28.45	-20	22,301	-0.09%
2019/09/03	4.2	28.40	6	28.35	28.35	-1.9	22,509	-0.01%
2019/09/02	45	28.33	0	0.00	28.45	45	22,721	0.20%
2019/08/30	0	0.00	9	28.35	28.75	-9	22,936	-0.04%
2019/08/28	20	28.11	2	28.20	28.05	18	23,100	0.08%
2019/08/27	0.2	28.10	9	28.00	28.00	-8.8	23,257	-0.04%
2019/08/26	0.2	28.20	0	0.00	27.95	0.2	23,248	0.00%
2019/08/23	4	28.30	0	0.00	28.35	4	23,248	0.02%
2019/08/22	2	28.35	2	28.20	28.25	0	23,283	0.00%
2019/08/20	1	28.40	0	0.00	28.50	1	23,502	0.00%
2019/08/16	30	27.83	50	28.16	28.25	-20	23,513	-0.09%
2019/08/15	34	27.91	30	27.87	27.90	4	23,240	0.02%
2019/08/14	33.1	28.36	10	28.50	28.20	23.1	23,212	0.10%
2019/08/13	13	28.46	1	28.65	28.50	12	23,053	0.05%
2019/08/12	4	29.01	0	0.00	29.00	4	22,833	0.02%
2019/08/08	10.2	31.15	0	0.00	31.10	10.2	22,233	0.05%
2019/08/07	0.1	31.20	0	0.00	31.05	0.1	22,093	0.00%
2019/08/06	13	31.19	0	0.00	31.25	13	22,132	0.06%
2019/08/05	2	31.35	0	0.00	31.25	2	22,003	0.01%
2019/08/02	1.2	31.19	0	0.00	31.35	1.2	22,128	0.01%
2019/07/30	1	32.05	0	0.00	32.10	1	21,658	0.00%
2019/07/29	0	0.00	1	32.15	32.10	-1	21,752	0.00%
2019/07/26	9	32.30	20	32.20	32.30	-11	21,903	-0.05%
2019/07/25	1	32.40	0	0.00	32.25	1	22,377	0.00%
2019/07/23	0	0.00	6	32.09	32.10	-6	22,739	-0.03%
2019/07/22	1.2	31.98	10	31.93	31.90	-8.8	22,798	-0.04%
2019/07/17	0	0.00	2	31.75	31.90	-2	23,059	-0.01%
2019/07/16	0	0.00	1	31.80	31.95	-1	22,928	0.00%
2019/07/15	0	0.00	40	31.88	31.70	-40	22,826	-0.18%
2019/07/12	1	31.95	20	31.93	31.85	-19	22,620	-0.08%
2019/07/11	1	31.65	4	31.79	31.85	-3	22,634	-0.01%
2019/07/10	1	31.65	0	0.00	31.60	1	22,638	0.00%
2019/07/09	1	31.40	18.3	31.46	31.60	-17.3	22,627	-0.08%
2019/07/08	0	0.00	2	31.35	31.40	-2	22,549	-0.01%
2019/07/02	30	31.05	0	0.00	31.05	30	22,795	0.13%
2019/07/01	0	0.00	80	31.01	30.90	-80	22,694	-0.35%
2019/06/28	50	30.98	1	31.00	30.90	49	22,507	0.22%
2019/06/27	0	0.00	20	30.80	30.85	-20	22,245	-0.09%
2019/06/26	20.2	31.00	3	31.00	31.05	17.2	22,033	0.08%
2019/06/24	13	31.00	0	0.00	30.85	13	21,819	0.06%
2019/06/21	140.2	30.96	140	30.99	30.80	0.2	21,499	0.00%	大買/大賣/
2019/06/20	40	31.46	110	31.40	31.50	-70	20,930	-0.33%	大賣/
2019/06/19	50	31.14	40	30.96	31.25	10	20,565	0.05%
2019/06/18	20	30.55	20	30.80	30.80	0	20,233	0.00%
2019/06/17	40	30.79	0	0.00	30.70	40	20,085	0.20%
2019/06/14	30	30.47	40	30.60	30.65	-10	20,083	-0.05%
2019/06/13	30	30.48	57	30.73	30.60	-27	20,010	-0.13%
2019/06/12	40	30.62	55.2	30.52	30.70	-15.2	19,695	-0.08%
2019/06/11	22	31.65	32	31.51	31.30	-10	18,985	-0.05%
2019/06/10	52	31.94	2	31.85	31.95	50	18,680	0.27%
2019/06/06	2	31.48	7	31.50	31.70	-5	18,549	-0.03%
2019/06/05	0	0.00	2	31.10	30.90	-2	18,270	-0.01%
2019/06/04	0.1	30.85	0	0.00	30.90	0.1	18,096	0.00%
2019/06/03	0.1	30.95	21	30.95	31.00	-20.9	17,959	-0.12%
2019/05/31	20	30.85	6	30.92	31.00	14	17,916	0.08%
2019/05/30	40	30.58	50	30.67	30.70	-10	17,862	-0.06%
2019/05/29	0	0.00	2	30.23	30.55	-2	18,085	-0.01%
2019/05/28	0.3	30.25	1	30.50	30.25	-0.7	18,192	0.00%
2019/05/27	0	0.00	20	30.50	30.50	-20	17,988	-0.11%
2019/05/24	0	0.00	52	30.56	30.50	-52	18,165	-0.29%
2019/05/23	12	30.17	0	0.00	30.55	12	18,274	0.07%
2019/05/22	0.3	30.45	0	0.00	30.45	0.3	18,092	0.00%
2019/05/21	90	30.67	143	30.51	30.65	-53	18,227	-0.29%	大賣/
2019/05/20	20	30.38	5	30.35	30.40	15	17,962	0.08%
2019/05/17	70	30.01	21	30.00	30.00	49	17,796	0.28%
2019/05/16	0.2	29.60	10	29.75	29.55	-9.9	17,596	-0.06%
2019/05/15	35	29.74	0	0.00	29.70	35	17,459	0.20%
2019/05/14	10	29.70	26.4	29.56	29.50	-16.4	17,380	-0.09%
2019/05/13	0.1	29.50	21	29.50	29.50	-20.9	17,245	-0.12%
2019/05/10	28.1	29.76	9.9	29.97	29.60	18.2	17,433	0.10%
2019/05/09	5.1	29.98	1	29.90	29.90	4.1	17,412	0.02%
2019/05/08	2	30.20	16	30.35	30.50	-14	17,396	-0.08%
2019/05/07	1	30.50	12	30.42	30.50	-11	17,436	-0.06%
2019/05/06	1	30.00	83.4	29.98	30.05	-82.4	17,395	-0.47%
2019/05/03	23	30.06	12	30.10	30.05	11	17,439	0.06%
2019/05/02	62.1	30.03	23	29.98	30.10	39.1	17,252	0.23%
2019/04/30	1	29.55	9	29.48	29.65	-8	16,808	-0.05%
2019/04/29	11	29.28	20	29.25	29.35	-9	16,658	-0.05%
2019/04/26	1	28.90	68	28.85	28.95	-67	16,516	-0.41%
2019/04/25	46	28.73	17	28.74	28.75	29	16,398	0.18%
2019/04/24	28	28.55	35	28.61	28.65	-7	16,312	-0.04%
2019/04/23	0	0.00	3	28.05	28.20	-3	16,109	-0.02%
2019/04/22	0.2	28.00	0	0.00	28.00	0.2	16,027	0.00%
2019/04/19	0.2	28.10	0	0.00	28.15	0.2	16,046	0.00%
2019/04/18	0.2	28.10	3	28.20	28.20	-2.9	16,242	-0.02%
2019/04/16	0.2	28.05	170	28.12	28.10	-169.9	16,425	-1.03%	大賣/鉅額交易
2019/04/12	4	28.30	0	0.00	28.30	4	16,410	0.02%
2019/04/10	30	28.20	0	0.00	28.15	30	16,534	0.18%
2019/04/09	60	28.12	0	0.00	28.20	60	16,663	0.36%
2019/04/08	5	28.00	4	28.00	28.05	1	16,645	0.01%
2019/04/03	5	28.05	5	28.00	28.00	0	16,611	0.00%
2019/04/02	10	27.90	80	27.90	27.85	-70	16,496	-0.42%
2019/04/01	1	28.00	1	28.00	27.90	0	16,481	0.00%
2019/03/29	1	27.90	0	0.00	28.05	1	16,330	0.01%
2019/03/28	50.2	28.00	1	28.00	27.95	49.2	16,222	0.30%
2019/03/27	40	28.03	0	0.00	27.95	40	16,107	0.25%
2019/03/25	20.2	27.75	60	27.78	27.75	-39.9	16,287	-0.24%
2019/03/22	60	28.12	7	28.06	28.00	53	16,101	0.33%
2019/03/21	0	0.00	1	28.10	28.10	-1	16,210	-0.01%
2019/03/20	0.4	27.95	61	27.95	28.00	-60.6	16,231	-0.37%
2019/03/19	15	28.02	70	27.96	28.00	-55	16,172	-0.34%
2019/03/18	40	27.65	25.2	27.80	27.85	14.8	16,023	0.09%
2019/03/15	10	27.44	0	0.00	27.45	10	15,856	0.06%
2019/03/13	1	27.45	0	0.00	27.45	1	15,832	0.01%
2019/03/12	60	27.43	3	27.40	27.30	57	15,798	0.36%
2019/03/11	10	27.25	5	27.26	27.25	5	15,839	0.03%
2019/03/08	0	0.00	1	27.10	27.00	-1	15,902	-0.01%
2019/03/07	15	27.05	0	0.00	27.10	15	16,728	0.09%
2019/03/06	5	27.03	0	0.00	27.10	5	17,037	0.03%
2019/03/05	2	26.90	10	27.00	26.95	-8	17,039	-0.05%
2019/03/04	50	26.95	90	27.04	27.00	-40	16,936	-0.24%
2019/02/27	50	27.15	2	27.25	27.25	48	16,644	0.29%
2019/02/26	1	27.00	6	27.05	27.00	-5	16,619	-0.03%
2019/02/25	3	26.95	4	27.04	27.10	-1	16,504	-0.01%
2019/02/22	1	26.90	26	26.93	26.95	-25	16,466	-0.15%
2019/02/21	20	27.00	0	0.00	27.00	20	16,444	0.12%
2019/02/20	20	26.90	160	26.93	26.95	-140	16,593	-0.84%	大賣/鉅額交易
2019/02/19	0	0.00	20	26.80	26.80	-20	16,571	-0.12%
2019/02/18	0	0.00	24	26.71	26.70	-24	16,645	-0.14%
2019/02/15	22	26.42	10	26.60	26.40	12	16,674	0.07%
2019/02/13	16	26.58	0	26.60	26.55	16	16,785	0.10%
2019/02/12	26	26.61	40	26.65	26.55	-14	16,730	-0.08%
2019/02/11	30.2	26.55	16	26.90	26.40	14.2	16,685	0.09%
2019/01/30	35	26.77	70	26.77	26.60	-35	16,491	-0.21%
2019/01/29	35	26.70	12	26.60	26.70	23	16,256	0.14%
2019/01/28	0	0.00	21	26.40	26.50	-21	16,040	-0.13%
2019/01/25	40	26.50	0	0.00	26.50	40	15,952	0.25%
2019/01/24	0	0.00	1	26.40	26.60	-1	15,898	-0.01%
2019/01/23	3	26.50	81	26.56	26.60	-78	16,049	-0.49%
2019/01/22	10	26.40	63	26.43	26.45	-53	16,113	-0.33%
2019/01/21	8	26.25	0	0.00	26.25	8	16,210	0.05%
2019/01/18	52.2	26.15	1	26.15	26.10	51.2	16,482	0.31%
2019/01/17	20	26.00	1	26.00	26.10	19	16,897	0.11%
2019/01/15	2	26.15	0	0.00	26.20	2	17,575	0.01%
2019/01/14	11	25.87	11	26.05	26.05	0	17,578	0.00%
2019/01/11	0	0.00	1	26.15	26.00	-1	17,840	-0.01%
2019/01/10	20	25.95	106	25.91	26.10	-86	17,949	-0.48%	大賣/
2019/01/09	0	0.00	1	25.85	25.85	-1	17,956	-0.01%
2019/01/07	20	25.55	2	25.55	25.60	18	18,343	0.10%
2019/01/04	30	25.25	0	0.00	25.25	30	18,903	0.16%
2019/01/03	2	25.30	30	25.30	25.45	-28	19,761	-0.14%
2019/01/02	31	25.51	10	25.60	25.45	21	20,340	0.10%
2018/12/28	15	25.25	3	25.95	25.95	12	20,647	0.06%
2018/12/27	8	25.29	0	0.00	25.30	8	20,720	0.04%
2018/12/26	2	25.33	1	25.25	25.25	1	21,011	0.00%
2018/12/25	5	25.35	0	0.00	25.35	5	21,122	0.02%
2018/12/24	21	25.48	1	25.60	25.50	20	21,339	0.09%
2018/12/22	0.2	25.70	0	0.00	25.60	0.2	21,604	0.00%
2018/12/20	0	0.00	1	25.70	25.70	-1	22,310	0.00%
2018/12/18	1	25.50	0	0.00	25.60	1	22,698	0.00%
2018/12/17	0	0.00	2	25.78	25.80	-2	22,947	-0.01%
2018/12/14	16	25.50	0	0.00	25.65	16	23,284	0.07%
2018/12/13	15	25.69	0	0.00	25.70	15	23,436	0.06%
2018/12/12	10	25.75	2	25.75	25.70	8	23,792	0.03%
2018/12/11	10	25.63	0	0.00	25.75	10	24,002	0.04%
2018/12/07	0	0.00	1	25.85	25.85	-1	24,023	0.00%
2018/12/05	3	25.95	0	0.00	25.85	3	24,095	0.01%
2018/12/04	2	25.95	1	25.95	26.05	1	24,225	0.00%
2018/12/03	3	25.87	0	0.00	25.85	3	24,131	0.01%
2018/11/30	17	25.66	2	25.90	25.60	15	24,032	0.06%
2018/11/29	31.1	25.80	0	0.00	25.75	31.1	23,252	0.13%
2018/11/27	38	26.00	0	0.00	25.95	38	22,729	0.17%
2018/11/26	0	0.00	18	26.40	26.15	-18	22,667	-0.08%
2018/11/22	28	26.07	0	0.00	26.20	28	22,506	0.12%
2018/11/21	25	26.18	0	0.00	26.30	25	22,388	0.11%
2018/11/20	4	26.30	0	0.00	26.30	4	22,244	0.02%
2018/11/16	1	26.40	0	0.00	26.50	1	22,013	0.00%
2018/11/14	10	26.35	4	26.40	26.50	6	21,871	0.03%
2018/11/13	10	26.30	0	0.00	26.50	10	21,913	0.05%
2018/11/09	1	26.35	0	0.00	26.45	1	21,859	0.00%
2018/11/08	1	26.50	5	26.60	26.70	-4	22,021	-0.02%
2018/11/05	0	0.00	5	26.30	26.30	-5	22,138	-0.02%
2018/11/02	0	0.00	10	26.15	26.25	-10	22,698	-0.04%
2018/10/31	15.1	25.92	12	26.08	26.15	3.1	23,353	0.01%
2018/10/29	2	25.23	0	0.00	25.30	2	23,454	0.01%
2018/10/26	29.3	25.59	20	25.46	25.35	9.3	23,616	0.04%
2018/10/25	16.1	25.52	0	0.00	25.55	16.1	23,399	0.07%
2018/10/24	57.1	25.62	30	25.85	26.00	27.1	23,376	0.12%
2018/10/23	1	26.05	0	0.00	26.20	1	23,147	0.00%
2018/10/22	22	26.05	0	0.00	26.15	22	23,096	0.10%
2018/10/19	11	26.34	30	26.15	26.25	-19	23,034	-0.08%
2018/10/18	21	26.42	0	0.00	26.35	21	22,901	0.09%
2018/10/17	2	26.55	1	26.70	26.65	1	22,826	0.00%
2018/10/16	3	26.53	0	0.00	26.60	3	22,691	0.01%
2018/10/15	2	26.60	0	0.00	26.55	2	22,510	0.01%
2018/10/12	21	26.42	20	26.80	27.00	1	22,004	0.00%
2018/10/11	18	26.83	3	26.40	26.50	15	21,453	0.07%
2018/10/09	0	0.00	9.5	27.58	27.55	-9.5	20,649	-0.05%
2018/10/08	0	0.00	1	27.25	27.00	-1	20,075	0.00%
2018/10/05	10	26.80	1	27.25	26.80	9	19,678	0.05%
2018/10/03	1	27.05	30	27.05	27.10	-29	18,905	-0.15%
2018/10/02	7.2	27.10	0	0.00	27.15	7.2	18,896	0.04%
2018/10/01	1.2	27.67	6	27.70	27.50	-4.8	18,653	-0.03%
2018/09/28	0	0.00	3	27.50	27.50	-3	18,618	-0.02%
2018/09/27	10.3	27.20	1	27.25	27.30	9.3	18,201	0.05%
2018/09/26	0.1	27.20	0	0.00	27.30	0.1	17,944	0.00%
2018/09/25	1	27.15	3	27.27	27.30	-2	17,847	-0.01%
2018/09/21	0	0.00	2	27.20	27.15	-2	17,691	-0.01%
2018/09/20	20	27.05	0	0.00	27.00	20	17,642	0.11%
2018/09/19	0	0.00	21	26.76	27.00	-21	17,714	-0.12%
2018/09/18	10	26.55	12	26.70	26.80	-2	17,619	-0.01%
2018/09/14	0.1	26.10	11	26.05	25.95	-10.9	17,104	-0.06%
2018/09/12	0	0.00	1	26.00	26.00	-1	17,311	-0.01%
2018/09/10	3	25.75	1	25.75	25.80	2	17,745	0.01%
2018/09/06	2	25.65	0	0.00	25.90	2	18,201	0.01%
2018/09/05	2	25.73	0	0.00	25.70	2	18,304	0.01%
2018/09/04	0	0.00	2	26.00	26.05	-2	18,536	-0.01%
2018/09/03	0	0.00	10	25.75	25.75	-10	18,749	-0.05%
2018/08/29	31	25.85	0	0.00	25.85	31	19,301	0.16%
2018/08/28	1	25.95	0	0.00	25.90	1	19,401	0.01%
2018/08/27	0.4	25.90	0	0.00	25.80	0.4	19,541	0.00%
2018/08/21	0	0.00	3	25.70	25.85	-3	21,207	-0.01%
2018/08/20	2	25.60	0	0.00	25.50	2	21,235	0.01%
2018/08/16	0.2	25.50	0	0.00	25.35	0.2	21,212	0.00%
2018/08/15	0.3	25.90	0	0.00	25.60	0.3	20,984	0.00%
2018/08/14	10.1	26.05	0	0.00	26.00	10.1	20,802	0.05%
2018/08/13	10	26.23	5	26.15	26.15	5	20,934	0.02%
2018/08/10	1	26.15	21	26.21	26.35	-20	20,884	-0.10%
2018/08/09	23	26.15	1	26.10	26.05	22	20,807	0.11%
2018/08/08	10	27.40	0.1	27.35	27.35	9.9	20,242	0.05%
2018/08/06	0.3	27.30	0	0.00	27.30	0.3	19,509	0.00%
2018/08/03	0	0.00	0.4	27.35	27.35	-0.4	19,296	0.00%
2018/08/01	0.1	27.35	0	0.00	27.45	0.1	18,801	0.00%
2018/07/31	10	27.20	0	0.00	27.25	10	18,719	0.05%
2018/07/30	10	27.25	0	27.25	27.25	10	18,311	0.05%
2018/07/26	0	0.00	4	27.30	27.35	-4	18,172	-0.02%
2018/07/25	0	0.00	5	27.20	27.20	-5	18,263	-0.03%
2018/07/24	0.1	27.00	10	27.10	27.10	-9.9	18,258	-0.05%
2018/07/23	0	0.00	1	27.00	26.95	-1	18,223	-0.01%
2018/07/20	0	0.00	1.1	26.90	26.90	-1.1	18,258	-0.01%
2018/07/19	10.3	26.85	10	27.10	26.85	0.3	18,344	0.00%
2018/07/18	0	0.00	1	27.00	27.00	-1	18,634	-0.01%
2018/07/16	0	0.00	3	27.05	26.80	-3	18,590	-0.02%
2018/07/12	0	0.00	16	26.82	26.85	-16	18,855	-0.08%
2018/07/11	13	26.45	0	0.00	26.55	13	18,861	0.07%
2018/07/10	2	26.60	1	26.70	26.70	1	18,864	0.01%
2018/07/06	6	26.33	0	0.00	26.45	6	18,784	0.03%
2018/07/05	0.3	26.40	0	0.00	26.50	0.3	18,587	0.00%
2018/07/03	0.3	26.40	0	0.00	26.40	0.3	18,823	0.00%
2018/07/02	5.3	26.59	0	0.00	26.50	5.3	18,808	0.03%
2018/06/29	0	0.00	10	26.73	26.90	-10	18,714	-0.05%
2018/06/28	7	26.41	0	0.00	26.30	7	18,358	0.04%
2018/06/27	7.3	26.62	0	0.00	26.65	7.3	18,019	0.04%
2018/06/26	0	0.00	2	26.80	26.65	-2	18,016	-0.01%
2018/06/25	2.3	26.51	0	0.00	26.55	2.3	17,988	0.01%
2018/06/21	0.3	26.60	1	26.80	26.60	-0.8	17,745	0.00%
2018/06/20	0	0.00	1	26.35	26.60	-1	17,816	-0.01%
2018/06/19	3.1	26.44	0	0.00	26.35	3.1	17,676	0.02%
2018/06/15	5	26.60	0	0.00	26.75	5	17,378	0.03%
2018/06/14	3.3	26.62	4	26.70	26.60	-0.8	17,050	0.00%
2018/06/13	0.2	26.75	1	26.75	26.75	-0.8	16,862	0.00%
2018/06/12	6.3	26.80	0	0.00	26.75	6.3	16,992	0.04%
2018/06/11	16.2	26.85	0.1	26.95	26.95	16.1	16,674	0.10%
2018/06/08	7.4	27.07	0	0.00	27.10	7.4	16,438	0.04%
2018/06/05	0	0.00	17	27.35	27.35	-17	16,212	-0.10%
2018/06/04	0	0.00	24	26.99	27.10	-24	16,018	-0.15%
2018/06/01	30	26.43	2	26.70	26.70	28	16,023	0.17%
2018/05/30	0	0.00	2	26.55	26.35	-2	14,888	-0.01%
2018/05/28	0	0.00	1.6	27.06	27.15	-1.6	14,386	-0.01%
2018/05/25	0.1	26.85	0	0.00	26.85	0.1	14,436	0.00%
2018/05/22	0	0.00	1	27.00	26.80	-1	14,404	-0.01%
2018/05/21	0	0.00	10	26.96	27.00	-10	14,468	-0.07%
2018/05/18	0	0.00	18	26.61	26.70	-18	14,358	-0.13%
2018/05/17	0	0.00	1	26.55	26.45	-1	14,343	-0.01%
2018/05/16	0.1	26.30	0	0.00	26.45	0.1	14,222	0.00%
2018/05/15	0	0.00	5	26.60	26.30	-5	14,371	-0.03%
2018/05/14	0	0.00	5	26.56	26.50	-5	14,728	-0.03%
2018/05/11	0	0.00	18	26.38	26.40	-18	14,747	-0.12%
2018/05/09	0	0.00	2	26.20	26.15	-2	14,556	-0.01%
2018/05/07	0	0.00	1	26.00	26.00	-1	14,407	-0.01%
2018/05/04	0	0.00	1	25.90	25.80	-1	14,377	-0.01%
2018/05/02	0	0.00	1	26.25	26.25	-1	14,358	-0.01%
2018/04/30	0	0.00	1	26.20	26.25	-1	14,330	-0.01%
2018/04/27	0.2	25.85	7	25.99	26.00	-6.8	14,363	-0.05%
2018/04/26	0.1	25.90	0	0.00	25.95	0.1	14,441	0.00%
2018/04/24	0	0.00	242	25.94	25.90	-242	15,016	-1.61%	大賣/鉅額交易
2018/04/23	0	0.00	22	25.75	25.80	-22	14,880	-0.15%
2018/04/19	0	0.00	5	25.71	25.75	-5	15,333	-0.03%
2018/04/17	0.2	25.35	0	0.00	25.35	0.2	15,217	0.00%
2018/04/16	0	0.00	1	25.60	25.65	-1	15,449	-0.01%
2018/04/13	20.1	25.60	9	25.65	25.60	11.1	15,612	0.07%
2018/04/09	0	0.00	10	25.35	25.45	-10	15,749	-0.06%
2018/04/03	0	0.00	5	25.30	25.25	-5	15,734	-0.03%
2018/04/02	2	25.40	0	0.00	25.35	2	15,708	0.01%
2018/03/29	12	25.08	1	25.10	25.05	11	15,608	0.07%
2018/03/28	3	25.08	0	25.30	25.05	3	15,312	0.02%
2018/03/23	5	25.05	14	25.15	25.20	-9	15,063	-0.06%
2018/03/22	0	0.00	1	25.35	25.40	-1	15,035	-0.01%
2018/03/21	0	0.00	1	25.30	25.35	-1	14,895	-0.01%
2018/03/19	0	0.00	5	25.35	25.45	-5	15,040	-0.03%
2018/03/16	10	25.15	0	0.00	25.50	10	15,091	0.07%
2018/03/13	0	0.00	7	25.51	25.65	-7	14,951	-0.05%
2018/03/12	0	0.00	16	25.48	25.45	-16	14,878	-0.11%
2018/03/07	15	24.67	100	24.50	24.50	-85	14,924	-0.57%
2018/03/06	0.1	24.85	0	0.00	24.85	0.1	14,817	0.00%
2018/03/02	2	24.90	0	0.00	24.95	2	15,230	0.01%
2018/03/01	0	0.00	5	25.03	25.10	-5	15,275	-0.03%
2018/02/27	8	25.18	2	25.00	24.95	6	15,200	0.04%
2018/02/22	0	0.00	3	24.50	24.75	-3	15,186	-0.02%
2018/02/21	0	0.00	5	24.35	24.70	-5	15,238	-0.03%
2018/02/12	0	0.00	1	24.30	24.15	-1	15,114	-0.01%
2018/02/09	4	23.85	0	0.00	23.95	4	14,961	0.03%
2018/02/07	2	24.30	0	0.00	24.10	2	14,746	0.01%
2018/02/06	17	24.08	0	0.00	24.00	17	14,471	0.12%
2018/01/31	1	25.20	0	0.00	25.30	1	13,708	0.01%
2018/01/30	0	0.00	5	25.50	25.40	-5	13,716	-0.04%
2018/01/29	0	0.00	10	25.60	25.70	-10	13,726	-0.07%
2018/01/26	2	25.60	37	25.55	25.60	-35	13,693	-0.26%
2018/01/24	3	25.20	0	0.00	25.30	3	13,653	0.02%
2018/01/23	0	0.00	3	25.35	25.40	-3	13,653	-0.02%
2018/01/22	2	25.43	18	25.35	25.50	-16	13,529	-0.12%
2018/01/19	1	25.55	2	25.48	25.55	-1	13,456	-0.01%
2018/01/18	0	0.00	12	25.82	25.80	-12	13,177	-0.09%
2018/01/16	1	25.85	15.4	25.98	25.85	-14.4	12,568	-0.11%
2018/01/15	7	25.50	20	25.70	25.95	-13	12,169	-0.11%
2018/01/11	0	0.00	19.8	25.19	25.40	-19.8	11,784	-0.17%
2018/01/10	0	0.00	6	25.31	25.35	-6	11,800	-0.05%
2018/01/08	0	0.00	29	25.11	25.15	-29	11,383	-0.25%
2018/01/05	0	0.00	2	24.70	24.90	-2	11,178	-0.02%
2018/01/03	0	0.00	8	24.44	24.50	-8	11,122	-0.07%
2018/01/02	0	0.00	23	24.02	24.20	-23	10,905	-0.21%