兆豐金 (2886)-凱基-士林券商分點個股進出

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
39.20
漲跌
▼0.30
漲幅
-0.76%
成交量
27,842張
產業
上市金融類股
3021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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/12/17	10.2	39.20	0	0.00	39.20	10.2	16,665	0.06%
2024/12/12	0.1	39.45	0	0.00	39.45	0.1	16,224	0.00%
2024/12/11	8.1	39.31	0	0.00	39.40	8.1	16,207	0.05%
2024/12/10	0	39.80	1	40.00	39.70	-1	16,060	-0.01%
2024/12/06	1	40.35	0	0.00	39.95	1	16,171	0.01%
2024/12/05	2	40.25	0	0.00	40.30	2	16,134	0.01%
2024/12/04	0	0.00	2	40.20	40.20	-2	16,111	-0.01%
2024/12/03	100	39.80	2.2	39.95	40.20	97.8	16,411	0.60%
2024/11/29	1	39.55	0	0.00	39.75	1	16,105	0.01%
2024/11/28	0.6	39.87	1	40.05	39.85	-0.4	16,274	0.00%
2024/11/27	0	0.00	9.5	40.07	40.05	-9.5	16,259	-0.06%
2024/11/26	5	39.70	0	0.00	39.95	5	16,226	0.03%
2024/11/25	0	0.00	4.2	40.05	40.15	-4.2	16,118	-0.03%
2024/11/22	0	0.00	0.2	39.60	39.75	-0.2	15,175	0.00%
2024/11/21	1	39.25	0	0.00	39.45	1	15,145	0.01%
2024/11/20	0	0.00	2	39.98	39.95	-2	15,061	-0.01%
2024/11/19	0	0.00	2.2	39.89	39.95	-2.2	15,147	-0.01%
2024/11/14	1	39.00	0	0.00	39.00	1	15,087	0.01%
2024/11/12	0	0.00	1	39.10	39.15	-1	15,390	-0.01%
2024/11/11	0	0.00	10	39.15	39.20	-10	15,591	-0.06%
2024/11/07	10	39.10	0	0.00	39.10	10	16,580	0.06%
2024/11/06	10.1	39.30	0	0.00	39.00	10.1	17,622	0.06%
2024/11/04	0	0.00	1.2	39.16	39.35	-1.2	18,571	-0.01%
2024/11/01	5.1	38.72	0	0.00	38.65	5.1	18,927	0.03%
2024/10/30	0.1	39.20	0	0.00	39.30	0.1	18,872	0.00%
2024/10/29	0	0.00	0	39.15	39.10	0	18,971	0.00%
2024/10/28	5	39.20	1	39.20	39.25	4	19,159	0.02%
2024/10/24	0.1	39.00	1	38.80	38.85	-0.9	19,752	0.00%
2024/10/23	3	38.93	0	0.00	38.90	3	19,861	0.02%
2024/10/21	1.7	39.50	0	0.00	39.30	1.7	20,158	0.01%
2024/10/18	0	0.00	0.2	39.60	39.80	-0.2	20,383	0.00%
2024/10/17	0	0.00	0.8	39.35	39.45	-0.8	20,642	0.00%
2024/10/16	1	39.00	0	0.00	39.10	1	20,833	0.00%
2024/10/15	0	0.00	0.8	39.22	39.30	-0.8	20,842	0.00%
2024/10/14	0	0.00	0.3	39.00	38.90	-0.3	20,720	0.00%
2024/10/11	0	0.00	2.1	39.04	38.80	-2.1	20,987	-0.01%
2024/10/09	1	38.65	0	0.00	38.65	1	21,162	0.00%
2024/10/08	0.1	39.15	0	0.00	38.85	0.1	21,293	0.00%
2024/10/07	1.3	38.98	0	0.00	39.30	1.3	21,256	0.01%
2024/10/04	1	39.00	0	0.00	38.95	1	21,298	0.00%
2024/10/01	2	39.25	0.3	39.49	39.45	1.7	21,343	0.01%
2024/09/30	0.1	39.55	0	0.00	39.30	0.1	21,753	0.00%
2024/09/27	1.1	39.51	0	0.00	39.45	1.1	23,145	0.00%
2024/09/26	1	39.70	0.2	39.85	40.00	0.8	23,169	0.00%
2024/09/25	2	39.73	0	0.00	39.85	2	23,164	0.01%
2024/09/24	0.1	39.55	0	0.00	39.80	0.1	23,085	0.00%
2024/09/23	1	39.70	3	39.57	39.70	-2	23,351	-0.01%
2024/09/19	0	0.00	0.4	39.40	39.25	-0.4	23,589	0.00%
2024/09/16	0	0.00	1	39.00	39.35	-1	24,192	0.00%
2024/09/13	0	39.10	2	39.00	39.15	-2	24,321	-0.01%
2024/09/11	1.6	38.96	0.2	39.15	38.95	1.4	24,547	0.01%
2024/09/10	0	0.00	1.4	39.24	39.35	-1.4	24,452	-0.01%
2024/09/09	0	0.00	2	38.70	39.10	-2	24,216	-0.01%
2024/09/06	0.1	38.70	1.2	38.81	38.90	-1.1	24,125	0.00%
2024/09/05	0	0.00	1	38.55	38.55	-1	24,208	0.00%
2024/09/04	3.2	37.99	0	0.00	38.00	3.2	24,360	0.01%
2024/09/03	1	38.90	0	0.00	38.95	1	24,105	0.00%
2024/09/02	0	0.00	2	39.05	39.05	-2	24,277	-0.01%
2024/08/30	3	38.85	0	0.00	38.95	3	24,447	0.01%
2024/08/29	1	39.00	0	0.00	38.90	1	24,289	0.00%
2024/08/27	0	0.00	2	39.35	39.75	-2	25,263	-0.01%
2024/08/26	3	39.33	0	0.00	39.60	3	25,635	0.01%
2024/08/23	2	39.00	1	39.00	39.05	1	25,951	0.00%
2024/08/22	2.3	38.77	5	38.82	39.00	-2.7	26,074	-0.01%
2024/08/21	8.2	38.73	8	39.00	38.90	0.2	26,341	0.00%
2024/08/20	3.1	38.84	5	38.89	39.00	-1.9	26,135	-0.01%
2024/08/19	1.1	38.84	2	38.95	38.65	-0.9	26,069	0.00%
2024/08/16	6	38.88	9.3	38.95	39.00	-3.3	25,969	-0.01%
2024/08/15	14.1	38.51	5	39.03	38.35	9.1	25,694	0.04%
2024/08/14	5.3	38.88	22	39.15	38.90	-16.8	25,482	-0.07%
2024/08/13	21.1	38.70	3	38.87	38.70	18.1	25,234	0.07%
2024/08/12	6	39.13	47.5	39.28	39.40	-41.5	24,999	-0.17%
2024/08/09	50	38.86	14	38.81	38.85	36	24,791	0.15%
2024/08/08	57.2	37.85	1	37.85	38.10	56.2	24,070	0.23%
2024/08/07	7.4	41.21	0	0.00	41.55	7.4	23,053	0.03%
2024/08/06	2	41.08	0	0.00	41.80	2	22,570	0.01%
2024/08/05	2.4	40.90	35	41.21	40.90	-32.6	22,233	-0.15%
2024/08/02	2.3	42.50	1	42.45	42.60	1.3	21,976	0.01%
2024/08/01	0	0.00	2.1	43.25	43.30	-2.1	22,020	-0.01%
2024/07/31	0	0.00	3	43.18	43.20	-3	22,205	-0.01%
2024/07/30	3.1	42.70	4	42.83	42.75	-0.9	22,026	0.00%
2024/07/29	0	0.00	45.2	43.10	43.30	-45.2	21,975	-0.21%
2024/07/26	0.1	42.50	3	42.63	42.70	-2.9	21,776	-0.01%
2024/07/23	0.3	42.60	0.2	42.60	42.75	0.1	21,887	0.00%
2024/07/22	0.1	41.70	8.4	41.94	42.45	-8.3	21,819	-0.04%
2024/07/19	1.2	42.08	0	0.00	42.25	1.2	21,813	0.01%
2024/07/18	0	0.00	5	42.62	42.75	-5	22,189	-0.02%
2024/07/17	2	41.85	0	0.00	41.90	2	22,019	0.01%
2024/07/16	1.1	41.86	8	41.85	41.85	-6.9	22,110	-0.03%
2024/07/15	1	41.75	3	41.85	41.95	-2	22,574	-0.01%
2024/07/12	1	41.85	0	0.00	42.05	1	22,829	0.00%
2024/07/11	22	42.07	0	0.00	41.75	22	22,779	0.10%
2024/07/10	0.1	41.65	1	41.85	41.65	-0.9	22,886	0.00%
2024/07/09	0.1	41.65	50	41.95	41.65	-49.9	22,884	-0.22%
2024/07/08	1	42.00	0	0.00	42.10	1	22,794	0.00%
2024/07/05	1	41.95	3	42.00	42.10	-2	22,732	-0.01%
2024/07/04	2	42.00	32.1	42.03	41.95	-30.1	22,580	-0.13%
2024/07/03	9	42.19	19	42.46	42.75	-10	22,215	-0.05%
2024/07/02	0	0.00	3	40.98	40.75	-3	20,779	-0.01%
2024/07/01	0	0.00	0.2	40.60	40.75	-0.2	20,721	0.00%
2024/06/27	3.1	40.08	1	39.95	40.25	2.1	20,600	0.01%
2024/06/24	0	0.00	2	40.25	40.35	-2	19,613	-0.01%
2024/06/21	2	40.00	0.1	40.00	40.00	1.9	19,395	0.01%
2024/06/20	3.1	39.92	0	0.00	40.00	3.1	19,042	0.02%
2024/06/19	0	0.00	0.1	40.10	39.95	-0.1	19,032	0.00%
2024/06/18	0	0.00	0.1	40.00	40.10	-0.1	19,082	0.00%
2024/06/17	0.5	39.80	0	0.00	39.80	0.5	19,251	0.00%
2024/06/14	0.2	39.55	0	0.00	39.55	0.2	19,391	0.00%
2024/06/13	4.1	39.55	2.1	39.50	39.45	2	19,544	0.01%
2024/06/11	1	39.30	0	0.00	39.20	1	19,866	0.01%
2024/06/07	0.1	39.35	0	0.00	39.35	0.1	19,909	0.00%
2024/06/06	4.2	39.08	12.1	39.29	39.30	-7.9	19,861	-0.04%
2024/06/05	0.1	39.25	0	0.00	39.15	0.1	19,817	0.00%
2024/06/04	2.1	39.08	0	0.00	39.15	2.1	19,962	0.01%
2024/06/03	5	39.07	0	0.00	39.30	5	19,892	0.03%
2024/05/31	3.3	39.12	5	39.15	39.05	-1.7	19,805	-0.01%
2024/05/30	24.7	38.91	10	38.90	38.90	14.7	18,996	0.08%
2024/05/29	30.3	39.31	0.3	39.10	39.00	30.1	18,643	0.16%
2024/05/28	6	39.82	1.2	39.77	39.80	4.8	18,178	0.03%
2024/05/27	3	39.80	0	0.00	39.80	3	18,285	0.02%
2024/05/24	0	0.00	4	40.10	40.00	-4	18,034	-0.02%
2024/05/23	1	40.15	0	0.00	40.10	1	18,019	0.01%
2024/05/21	20	40.60	0	0.00	40.60	20	17,914	0.11%
2024/05/20	4	40.80	0	0.00	40.80	4	17,919	0.02%
2024/05/17	0	0.00	2.1	40.92	40.85	-2.1	17,850	-0.01%
2024/05/16	3	40.93	10	41.00	40.80	-7	17,819	-0.04%
2024/05/15	0	0.00	2	41.00	40.85	-2	17,673	-0.01%
2024/05/14	0	0.00	0	40.55	40.50	0	17,719	0.00%
2024/05/13	0	0.00	11	41.00	41.05	-11	17,788	-0.06%
2024/05/10	0	0.00	10	40.75	40.95	-10	17,739	-0.06%
2024/05/09	0	0.00	0	40.70	40.65	0	17,745	0.00%
2024/05/07	0	0.00	7	41.05	40.95	-7	17,770	-0.04%
2024/05/06	0	0.00	68.2	40.73	41.15	-68.2	17,490	-0.39%
2024/05/03	0	0.00	4	40.23	40.05	-4	17,157	-0.02%
2024/05/02	0	0.00	2.1	40.29	39.95	-2.1	17,077	-0.01%
2024/04/30	0.1	40.10	0	0.00	40.00	0.1	16,897	0.00%
2024/04/29	0	0.00	0.2	39.75	40.10	-0.2	16,832	0.00%
2024/04/25	15.2	39.05	0	0.00	39.00	15.2	16,611	0.09%
2024/04/24	16.3	39.48	0	0.00	39.35	16.3	16,453	0.10%
2024/04/23	0	0.00	0.2	39.95	40.00	-0.2	16,372	0.00%
2024/04/22	0	0.00	2	39.60	39.50	-2	16,309	-0.01%
2024/04/19	28.1	38.68	0	0.00	38.70	28.1	16,021	0.18%
2024/04/17	1	39.15	1	39.05	39.00	0	15,116	0.00%
2024/04/16	1.8	39.35	6	39.50	39.10	-4.2	14,986	-0.03%
2024/04/15	3	39.80	0	0.00	39.80	3	14,717	0.02%
2024/04/11	0	0.00	1	40.05	40.15	-1	14,626	-0.01%
2024/04/10	0.2	40.40	5.3	40.45	40.50	-5.1	14,593	-0.03%
2024/04/08	0	0.00	9	39.99	40.00	-9	14,704	-0.06%
2024/04/03	2.5	39.78	0	0.00	39.75	2.5	14,680	0.02%
2024/04/02	2.3	40.26	2	40.40	40.30	0.3	14,540	0.00%
2024/04/01	0	0.00	3	40.62	40.65	-3	14,572	-0.02%
2024/03/29	0.1	40.20	1	40.35	40.55	-0.9	14,511	-0.01%
2024/03/28	5.1	40.18	2	40.30	40.25	3.1	14,565	0.02%
2024/03/27	3.1	40.40	1	40.60	40.50	2.1	14,727	0.01%
2024/03/26	0	0.00	8	40.52	40.55	-8	15,005	-0.05%
2024/03/25	1	39.85	1	40.05	40.00	0	15,195	0.00%
2024/03/22	8.2	40.23	6	40.26	40.10	2.2	15,405	0.01%
2024/03/21	23.1	40.34	1.2	40.39	40.60	22	15,569	0.14%
2024/03/20	7	40.31	3.8	40.55	40.15	3.2	15,648	0.02%
2024/03/19	2	40.30	1	40.30	40.20	1	15,610	0.01%
2024/03/18	0.1	40.60	0	40.55	40.60	0.1	15,526	0.00%
2024/03/15	2	40.60	3	40.65	40.90	-1	15,449	-0.01%
2024/03/14	1	40.80	4.3	40.70	40.90	-3.3	15,200	-0.02%
2024/03/13	1.1	40.04	11.2	40.02	40.40	-10	15,074	-0.07%
2024/03/12	0	0.00	7	39.97	39.95	-7	14,927	-0.05%
2024/03/11	2	39.90	2.1	39.83	39.80	-0.1	14,916	0.00%
2024/03/08	1	39.65	108.3	39.85	39.90	-107.3	14,852	-0.72%	大賣/鉅額交易
2024/03/07	1	39.50	0.3	39.40	39.30	0.7	14,753	0.00%
2024/03/06	1	39.30	0	39.25	39.40	1	14,805	0.01%
2024/03/05	0	0.00	4	39.01	39.05	-4	15,071	-0.03%
2024/03/04	1	38.40	3	38.76	38.80	-2	15,081	-0.01%
2024/03/01	2	38.73	0	0.00	38.55	2	15,193	0.01%
2024/02/29	0	0.00	1	38.55	38.70	-1	15,352	-0.01%
2024/02/26	7	38.26	5	38.20	38.15	2	15,073	0.01%
2024/02/23	4	38.39	0	0.00	38.30	4	15,106	0.03%
2024/02/22	0	0.00	2	38.43	38.55	-2	15,450	-0.01%
2024/02/21	1.1	38.36	0	0.00	38.35	1.1	15,496	0.01%
2024/02/20	3	38.50	7	38.46	38.60	-4	15,621	-0.03%
2024/02/19	1	38.25	22	38.26	38.40	-21	15,715	-0.13%
2024/02/16	6	37.98	2	37.93	37.90	4	15,935	0.03%
2024/02/15	2.2	37.63	6.6	37.82	37.80	-4.4	15,919	-0.03%
2024/02/05	2.2	37.69	0	0.00	37.60	2.2	15,773	0.01%
2024/02/02	8.1	37.79	2	37.90	37.90	6.1	15,618	0.04%
2024/02/01	5	37.76	1	37.80	37.90	4	15,619	0.03%
2024/01/31	6	37.63	8.2	37.69	37.65	-2.2	15,520	-0.01%
2024/01/30	66	37.93	0	0.00	37.90	66	15,321	0.43%
2024/01/29	5	38.30	5	38.45	38.35	0	15,388	0.00%
2024/01/26	2	38.05	11	38.17	38.35	-9	15,517	-0.06%
2024/01/25	1	37.95	0	0.00	37.80	1	15,589	0.01%
2024/01/24	0	38.00	0	0.00	37.85	0	15,625	0.00%
2024/01/23	1	37.95	0	0.00	37.85	1	15,667	0.01%
2024/01/22	10	38.00	25	37.95	38.10	-15	15,724	-0.10%
2024/01/19	26	37.77	0	0.00	37.90	26	15,657	0.17%
2024/01/18	1.6	37.76	0	0.00	37.80	1.6	15,700	0.01%
2024/01/17	12.5	38.01	0	0.00	37.30	12.5	15,688	0.08%
2024/01/16	6	38.68	0	0.00	38.60	6	15,125	0.04%
2024/01/12	0	0.00	5	39.01	39.05	-5	15,260	-0.03%
2024/01/11	1	39.30	0	0.00	39.20	1	15,369	0.01%
2024/01/10	3	39.15	0	0.00	39.35	3	15,431	0.02%
2024/01/09	0	0.00	5	39.43	39.45	-5	15,441	-0.03%
2024/01/05	0.1	38.95	4	39.00	38.95	-3.9	15,419	-0.03%
2024/01/03	1.8	38.80	0	0.00	38.65	1.8	16,112	0.01%
2024/01/02	0	0.00	1	39.20	39.30	-1	16,065	-0.01%
2023/12/29	0	39.05	5	39.10	39.20	-5	16,218	-0.03%
2023/12/28	0	0.00	3	39.10	39.20	-3	16,447	-0.02%
2023/12/27	5	38.75	20.5	38.88	39.00	-15.5	16,501	-0.09%
2023/12/26	5	38.80	5	38.85	38.80	0	16,510	0.00%
2023/12/25	1	38.25	2	38.80	38.80	-1	16,545	-0.01%
2023/12/22	6	38.33	2.1	38.35	38.35	3.9	16,552	0.02%
2023/12/21	10	38.40	1.1	38.27	38.30	8.9	16,414	0.05%
2023/12/20	0.2	38.85	0	0.00	38.75	0.2	16,221	0.00%
2023/12/19	0	39.00	2.3	39.24	39.15	-2.3	15,937	-0.01%
2023/12/18	1	39.30	0	0.00	39.05	1	15,851	0.01%
2023/12/15	0	0.00	1	39.50	39.35	-1	15,632	-0.01%
2023/12/14	1	39.45	6	39.35	39.55	-5	15,426	-0.03%
2023/12/13	0.1	39.00	1	38.95	38.90	-1	15,271	-0.01%
2023/12/12	1	38.90	1	39.20	39.30	0	15,627	0.00%
2023/12/11	1.1	38.91	0	0.00	38.90	1.1	15,738	0.01%
2023/12/08	4	39.14	0	0.00	39.25	4	15,673	0.03%
2023/12/07	3.4	39.15	0.1	39.25	39.00	3.3	15,646	0.02%
2023/12/06	1.3	39.24	8.1	39.27	39.50	-6.8	15,568	-0.04%
2023/12/05	0.3	39.00	0	0.00	38.95	0.3	15,451	0.00%
2023/12/04	0.5	39.00	0	0.00	39.00	0.5	15,441	0.00%
2023/12/01	9.2	38.74	5	38.65	38.65	4.2	15,390	0.03%
2023/11/30	0	0.00	1	39.50	39.50	-1	15,252	-0.01%
2023/11/29	5	39.35	10	39.40	39.15	-5	14,752	-0.03%
2023/11/28	0	39.85	1	39.90	39.65	-1	14,596	-0.01%
2023/11/27	0	0.00	3.1	39.95	39.50	-3.1	14,793	-0.02%
2023/11/24	0	0.00	0	39.65	39.50	0	14,710	0.00%
2023/11/22	0	0.00	0.5	39.80	39.85	-0.5	14,889	0.00%
2023/11/21	0	0.00	20.8	39.69	39.85	-20.8	14,979	-0.14%
2023/11/20	0	0.00	1	39.10	39.20	-1	14,849	-0.01%
2023/11/17	0.9	39.35	5.4	39.44	39.20	-4.5	14,847	-0.03%
2023/11/16	0	0.00	44.1	39.05	39.20	-44.1	14,951	-0.29%
2023/11/15	0	0.00	14	38.76	38.90	-14	14,922	-0.09%
2023/11/14	0	0.00	10	38.43	38.55	-10	14,816	-0.07%
2023/11/13	0	0.00	5	38.25	38.50	-5	15,132	-0.03%
2023/11/10	7	38.35	8	38.45	38.40	-1	15,575	-0.01%
2023/11/09	0.1	38.45	4	38.66	38.60	-3.9	15,772	-0.02%
2023/11/08	0.1	38.50	0	0.00	38.60	0.1	16,081	0.00%
2023/11/07	0	0.00	4	38.33	38.60	-4	16,234	-0.02%
2023/11/06	0	0.00	17	38.49	38.55	-17	16,788	-0.10%
2023/11/03	5	38.00	4.7	38.09	38.25	0.3	17,039	0.00%
2023/11/02	1	37.75	9.1	37.62	37.80	-8.1	17,100	-0.05%
2023/11/01	2.2	36.47	0	0.00	36.65	2.2	17,099	0.01%
2023/10/30	5	36.39	0	0.00	36.55	5	17,622	0.03%
2023/10/27	0.5	36.90	11.7	36.98	36.95	-11.2	17,666	-0.06%
2023/10/26	6	36.33	3	36.70	36.40	3	17,770	0.02%
2023/10/25	8.3	37.00	0	0.00	36.85	8.3	17,731	0.05%
2023/10/24	1	36.95	0	0.00	37.25	1	17,783	0.01%
2023/10/23	1.1	37.12	5	37.10	37.10	-3.9	17,845	-0.02%
2023/10/20	7	37.59	0	0.00	37.50	7	17,753	0.04%
2023/10/19	1	38.20	0	0.00	38.35	1	17,724	0.01%
2023/10/18	0	0.00	1.3	38.67	38.85	-1.3	17,835	-0.01%
2023/10/17	0	0.00	11.1	38.50	38.75	-11.1	18,022	-0.06%
2023/10/16	1	38.65	0	0.00	38.80	1	18,266	0.01%
2023/10/13	1	38.55	1	38.40	38.50	0	18,569	0.00%
2023/10/12	0	0.00	5.2	38.68	38.95	-5.2	18,639	-0.03%
2023/10/11	1	37.90	14.2	38.38	38.50	-13.2	18,805	-0.07%
2023/10/06	2.1	37.33	0	0.00	37.50	2.1	18,386	0.01%
2023/10/05	1	37.50	1	37.20	37.50	0	18,464	0.00%
2023/10/04	47.6	36.94	0	0.00	36.85	47.6	18,375	0.26%
2023/10/03	0.1	37.55	0	0.00	37.65	0.1	18,307	0.00%
2023/10/02	1	37.35	1.6	37.64	37.60	-0.6	18,383	0.00%
2023/09/28	0	0.00	2	37.80	37.70	-2	18,603	-0.01%
2023/09/27	0	37.70	0	0.00	37.70	0	18,683	0.00%
2023/09/26	0.2	37.85	0	0.00	37.85	0.2	18,699	0.00%
2023/09/25	0	0.00	1	38.00	38.00	-1	18,740	-0.01%
2023/09/22	0	0.00	1	37.80	37.80	-1	18,886	-0.01%
2023/09/21	3	37.27	2	37.40	37.40	1	19,132	0.01%
2023/09/20	0.1	37.95	1	37.80	37.85	-0.9	19,056	0.00%
2023/09/19	0.3	37.95	0	0.00	37.80	0.3	19,041	0.00%
2023/09/18	4	37.85	5.7	37.85	37.85	-1.7	19,458	-0.01%
2023/09/15	2.8	37.45	12	37.55	37.55	-9.2	19,904	-0.05%
2023/09/14	0	0.00	1	37.20	37.50	-1	20,118	0.00%
2023/09/13	0	0.00	1	36.45	36.60	-1	20,615	0.00%
2023/09/12	0	0.00	3	36.50	36.55	-3	21,369	-0.01%
2023/09/08	3	35.80	0	0.00	36.10	3	21,446	0.01%
2023/09/07	0	0.00	2	35.90	35.85	-2	21,518	-0.01%
2023/09/06	2.1	35.63	0.3	36.00	35.55	1.8	21,561	0.01%
2023/09/05	3	36.00	0	0.00	36.00	3	21,536	0.01%
2023/09/04	0	0.00	0.1	36.15	36.20	-0.1	21,582	0.00%
2023/09/01	0	36.05	0	0.00	36.00	0	21,781	0.00%
2023/08/31	4	36.01	0	0.00	35.90	4	21,912	0.02%
2023/08/30	1	36.50	101	36.60	36.45	-100	21,926	-0.46%	大賣/
2023/08/29	2	36.25	41	36.25	36.60	-39	22,085	-0.18%
2023/08/28	40	36.35	2.1	36.40	36.20	37.9	22,043	0.17%
2023/08/25	1.2	35.55	0	0.00	35.65	1.2	23,055	0.01%
2023/08/24	83	35.76	2	35.60	35.85	81	23,169	0.35%
2023/08/23	5.3	35.31	0	0.00	35.30	5.3	23,178	0.02%
2023/08/22	6.1	35.34	0	0.00	35.30	6.1	23,393	0.03%
2023/08/21	10.1	35.65	0	0.00	35.60	10.1	23,406	0.04%
2023/08/18	4	35.69	1	35.95	35.70	3	23,507	0.01%
2023/08/17	24.2	35.26	1	35.35	35.65	23.2	23,564	0.10%
2023/08/16	9.2	35.79	0	0.00	35.80	9.2	23,481	0.04%
2023/08/15	11.2	36.78	40	36.65	36.60	-28.8	23,258	-0.12%
2023/08/14	12.6	36.94	60	36.60	37.05	-47.4	23,301	-0.20%
2023/08/11	7.1	37.82	0	0.00	37.65	7.1	23,226	0.03%
2023/08/10	26.6	37.96	3	38.40	38.10	23.6	23,226	0.10%
2023/08/09	50.1	39.65	0.1	39.90	39.95	50	22,699	0.22%
2023/08/08	90	39.80	0.1	39.75	39.70	89.9	22,368	0.40%
2023/08/07	0.1	39.85	1	39.85	39.95	-1	22,204	0.00%
2023/08/04	12.2	39.39	1	39.60	39.60	11.2	22,156	0.05%
2023/08/02	8.2	39.91	3	39.85	39.60	5.2	22,017	0.02%
2023/08/01	1	40.25	8	40.26	40.60	-7	21,645	-0.03%
2023/07/31	0	0.00	5	40.31	40.25	-5	21,455	-0.02%
2023/07/28	0	0.00	6	40.03	40.05	-6	21,395	-0.03%
2023/07/27	0	0.00	9	40.11	40.10	-9	21,291	-0.04%
2023/07/26	1	39.50	9	39.56	39.65	-8	21,117	-0.04%
2023/07/25	0	0.00	6	39.07	39.15	-6	21,019	-0.03%
2023/07/24	1	39.15	0	0.00	39.00	1	21,001	0.00%
2023/07/21	0	0.00	2	39.13	39.35	-2	20,838	-0.01%
2023/07/20	0.9	39.40	9.4	39.25	39.35	-8.5	20,622	-0.04%
2023/07/19	1	38.70	0.1	38.95	38.85	0.9	20,258	0.00%
2023/07/18	0	0.00	6.2	39.20	39.30	-6.2	19,941	-0.03%
2023/07/17	0	0.00	3	38.85	38.90	-3	19,518	-0.02%
2023/07/14	0	0.00	9	38.77	38.90	-9	19,445	-0.05%
2023/07/13	0	0.00	10	38.10	38.10	-10	19,291	-0.05%
2023/07/12	1	38.00	16	38.02	38.20	-15	19,212	-0.08%
2023/07/11	1	37.60	2	37.30	37.65	-1	19,165	-0.01%
2023/07/10	3	36.92	0	0.00	36.85	3	19,130	0.02%
2023/07/06	2.5	37.48	0	0.00	37.45	2.5	18,779	0.01%
2023/07/04	6	38.43	0.3	38.40	38.50	5.7	18,339	0.03%
2023/06/29	0	0.00	6	38.43	38.55	-6	18,106	-0.03%
2023/06/26	1	37.90	3.7	37.66	37.75	-2.7	17,674	-0.02%
2023/06/21	0	0.00	1	37.60	37.75	-1	17,161	-0.01%
2023/06/20	1	36.85	0	0.00	37.45	1	16,697	0.01%
2023/06/19	0.1	36.65	0	0.00	37.00	0.1	16,116	0.00%
2023/06/16	1.1	37.07	0	0.00	36.80	1.1	15,447	0.01%
2023/06/15	0	37.40	4	37.60	37.40	-4	14,684	-0.03%
2023/06/14	1	37.45	0	0.00	37.50	1	14,689	0.01%
2023/06/13	0	0.00	17	37.99	37.75	-17	14,804	-0.11%
2023/06/12	0	0.00	13.3	37.90	37.65	-13.3	14,842	-0.09%
2023/06/09	0	0.00	0	37.50	37.65	0	14,902	0.00%
2023/06/08	5	37.00	1	37.20	37.30	4	14,936	0.03%
2023/06/07	0	0.00	5	36.88	37.00	-5	14,963	-0.03%
2023/06/06	0.2	36.61	0	0.00	36.50	0.2	14,914	0.00%
2023/06/05	0	0.00	4	36.77	36.70	-4	14,944	-0.03%
2023/06/02	0	0.00	7	36.14	36.10	-7	14,646	-0.05%
2023/06/01	0.1	35.80	0	0.00	35.85	0.1	14,499	0.00%
2023/05/31	0	36.00	0	0.00	35.80	0	14,471	0.00%
2023/05/30	0	0.00	1	36.15	36.20	-1	13,547	-0.01%
2023/05/29	0	0.00	5	36.20	36.20	-5	13,613	-0.04%
2023/05/26	0.1	35.90	0	0.00	36.15	0.1	13,663	0.00%
2023/05/25	0	35.90	3	35.55	36.20	-3	13,443	-0.02%
2023/05/24	15	35.73	17	35.66	35.90	-2	13,268	-0.02%
2023/05/22	0	0.00	0.1	36.05	36.20	-0.1	12,883	0.00%
2023/05/19	0	0.00	10	36.20	36.00	-10	12,639	-0.08%
2023/05/18	0	0.00	40	35.85	35.95	-40	12,805	-0.31%
2023/05/17	0	0.00	36.2	35.64	35.60	-36.2	12,683	-0.29%
2023/05/16	1	34.85	46	35.02	35.15	-45	12,549	-0.36%
2023/05/15	0	0.00	4.1	34.46	34.50	-4.1	12,561	-0.03%
2023/05/12	2.2	34.38	0.4	34.75	34.30	1.8	12,592	0.01%
2023/05/11	0	0.00	10.2	34.65	34.80	-10.2	12,485	-0.08%
2023/05/10	0	34.80	5.2	34.80	34.80	-5.2	12,598	-0.04%
2023/05/09	0	0.00	3.3	34.40	34.50	-3.3	12,570	-0.03%
2023/05/08	0	0.00	0.3	34.35	34.30	-0.3	12,549	0.00%
2023/05/05	11.4	34.40	1	34.25	34.25	10.4	12,587	0.08%
2023/05/04	1	34.10	0	0.00	34.30	1	12,849	0.01%
2023/05/03	0	0.00	3.2	34.15	34.15	-3.2	12,946	-0.02%
2023/05/02	2.1	34.00	0	0.00	34.10	2.1	13,197	0.02%
2023/04/28	0.5	34.00	0.1	34.00	34.05	0.4	13,735	0.00%
2023/04/27	0.1	33.79	0	0.00	33.85	0.1	13,802	0.00%
2023/04/26	1	33.95	0	0.00	34.00	1	13,872	0.01%
2023/04/25	0	0.00	8	33.88	33.90	-8	13,859	-0.06%
2023/04/24	0	0.00	1	33.95	34.10	-1	13,867	-0.01%
2023/04/21	1	34.00	2	34.00	34.05	-1	13,960	-0.01%
2023/04/19	2	34.20	3	34.17	34.05	-1	14,263	-0.01%
2023/04/18	1	34.25	18	34.07	34.20	-17	14,198	-0.12%
2023/04/13	1	33.20	3	33.18	33.30	-2	14,120	-0.01%
2023/04/12	0	33.15	0	0.00	33.15	0	14,095	0.00%
2023/04/11	6	32.96	17	33.11	33.15	-11	14,175	-0.08%
2023/04/10	0.1	33.05	0	0.00	33.00	0.1	14,129	0.00%
2023/04/07	1.2	32.78	0	0.00	32.80	1.2	14,130	0.01%
2023/03/28	6	32.89	0	0.00	32.85	6	14,078	0.04%
2023/03/23	1	33.05	1	33.00	33.15	0	14,387	0.00%
2023/03/22	0	0.00	1	32.70	32.70	-1	14,542	-0.01%
2023/03/21	3	32.20	0	0.00	32.20	3	14,762	0.02%
2023/03/20	0	32.10	0	0.00	32.00	0	14,798	0.00%
2023/03/17	3.2	31.90	0	0.00	31.75	3.2	14,817	0.02%
2023/03/16	12.7	31.59	0	0.00	31.65	12.7	14,785	0.09%
2023/03/15	5.7	32.15	0.6	32.15	32.00	5.1	14,750	0.03%
2023/03/14	8.4	32.17	50	32.35	32.10	-41.6	14,753	-0.28%
2023/03/13	6.2	32.41	0	0.00	32.55	6.2	14,625	0.04%
2023/03/10	11.5	32.69	0	0.00	32.65	11.5	14,645	0.08%
2023/03/09	4.1	33.01	0	0.00	32.95	4.1	14,749	0.03%
2023/03/08	1	33.25	0	0.00	33.30	1	15,331	0.01%
2023/03/06	2.1	32.88	0	0.00	32.95	2.1	15,488	0.01%
2023/03/03	7.1	32.87	0	0.00	32.80	7.1	15,532	0.05%
2023/03/02	0.3	33.07	0	0.00	32.95	0.3	15,707	0.00%
2023/03/01	0.2	33.47	0.2	33.80	33.70	0	15,720	0.00%
2023/02/24	4	33.23	0	0.00	33.30	4	15,527	0.03%
2023/02/23	3	33.68	10	33.75	33.65	-7	15,376	-0.05%
2023/02/22	1	33.25	0	0.00	33.80	1	15,585	0.01%
2023/02/21	2	33.65	0	0.00	33.65	2	15,604	0.01%
2023/02/20	1	34.00	52	34.05	34.05	-51	15,875	-0.32%
2023/02/17	0.8	33.45	0	0.00	33.50	0.8	16,016	0.00%
2023/02/16	23.2	33.46	26.5	33.72	33.40	-3.3	16,297	-0.02%
2023/02/15	0.1	33.35	0	0.00	33.40	0.1	16,273	0.00%
2023/02/14	0	0.00	1	33.45	33.55	-1	16,268	-0.01%
2023/02/13	0	0.00	19.1	32.78	33.30	-19.1	16,281	-0.12%
2023/02/10	8	32.30	0.2	32.65	32.60	7.8	16,211	0.05%
2023/02/09	1	32.10	0	0.00	32.10	1	16,282	0.01%
2023/02/08	11	32.37	0	0.00	32.15	11	16,434	0.07%
2023/02/07	3	32.15	20	32.30	32.25	-17	16,442	-0.10%
2023/02/03	2	32.45	0	0.00	32.45	2	16,761	0.01%
2023/02/02	0	0.00	1	32.65	32.85	-1	16,812	-0.01%
2023/02/01	2	32.13	0	0.00	32.60	2	16,658	0.01%
2023/01/31	3.5	32.17	0	0.00	31.95	3.5	16,717	0.02%
2023/01/30	6	32.34	7	33.09	32.60	-1	16,634	-0.01%
2023/01/17	0	0.00	1	31.95	32.00	-1	16,306	-0.01%
2023/01/16	0	0.00	7.2	31.95	32.00	-7.2	16,381	-0.04%
2023/01/13	3.2	31.70	3.2	31.70	31.65	0	16,508	0.00%
2023/01/12	1.5	31.48	0	0.00	31.45	1.5	16,953	0.01%
2023/01/11	0.4	31.65	0	31.65	31.45	0.3	17,110	0.00%
2023/01/10	0.2	31.68	1.2	31.76	31.75	-1	17,218	-0.01%
2023/01/09	20	31.55	2.9	31.53	31.70	17.1	17,325	0.10%
2023/01/06	0.1	31.05	3.2	31.02	30.95	-3.2	17,451	-0.02%
2023/01/05	0	0.00	0.2	31.10	31.10	-0.2	17,784	0.00%
2023/01/04	3	30.40	0	0.00	30.40	3	17,687	0.02%
2023/01/03	1.1	30.54	0	0.00	30.50	1.1	17,997	0.01%
2022/12/30	0.4	30.45	0	0.00	30.35	0.4	18,034	0.00%
2022/12/29	3.6	30.37	0	0.00	30.25	3.6	18,080	0.02%
2022/12/27	0	0.00	1	30.65	30.65	-1	18,372	-0.01%
2022/12/26	1	30.60	0	0.00	30.70	1	18,666	0.01%
2022/12/23	0.1	30.60	0	0.00	30.55	0.1	19,127	0.00%
2022/12/22	1	30.50	0.3	30.83	30.85	0.7	19,547	0.00%
2022/12/21	2.5	30.53	0	0.00	30.50	2.5	20,038	0.01%
2022/12/20	1.3	30.65	0.8	30.70	30.65	0.5	20,406	0.00%
2022/12/19	2.1	30.53	0.2	30.80	30.65	1.9	20,429	0.01%
2022/12/16	1.4	30.84	0	0.00	30.80	1.4	20,388	0.01%
2022/12/15	1	31.10	0	0.00	31.15	1	20,411	0.00%
2022/12/14	1	31.00	0.2	31.25	31.20	0.8	20,514	0.00%
2022/12/13	2.9	30.86	0	0.00	30.80	2.9	20,352	0.01%
2022/12/08	1.1	30.90	0	0.00	31.10	1.1	20,527	0.01%
2022/12/07	6.1	31.01	0	0.00	30.95	6.1	20,524	0.03%
2022/12/06	1.1	30.95	0	0.00	30.95	1.1	20,487	0.01%
2022/12/05	13	31.23	0	0.00	31.05	13	20,419	0.06%
2022/12/02	8.2	31.14	200	31.15	31.10	-191.8	20,398	-0.94%	大賣/鉅額交易
2022/12/01	104.1	31.60	0.2	31.75	31.55	103.9	20,356	0.51%	大買/鉅額交易
2022/11/30	2.6	31.46	0	0.00	32.00	2.6	20,110	0.01%
2022/11/29	0	0.00	3.2	31.36	31.50	-3.2	19,455	-0.02%
2022/11/28	6.2	30.94	1	31.10	30.95	5.2	19,341	0.03%
2022/11/25	2.3	31.44	0	0.00	31.35	2.3	19,307	0.01%
2022/11/24	2.3	31.47	3.4	31.47	31.65	-1.1	19,324	-0.01%
2022/11/23	5.2	31.10	2.2	31.20	31.10	3	19,207	0.02%
2022/11/22	0.1	30.90	2.2	30.76	30.90	-2.1	19,133	-0.01%
2022/11/21	5	30.35	0	0.00	30.55	5	19,065	0.03%
2022/11/18	7.3	30.40	0	0.00	30.20	7.3	19,009	0.04%
2022/11/17	1	30.65	0	0.00	30.85	1	18,811	0.01%
2022/11/16	1.5	30.83	0.5	30.95	30.85	1	18,830	0.01%
2022/11/15	102	31.15	0.2	31.30	31.15	101.8	18,676	0.55%	大買/鉅額交易
2022/11/14	0	0.00	3.1	31.04	31.30	-3.1	18,526	-0.02%
2022/11/11	1.2	30.80	6	30.87	30.85	-4.9	18,307	-0.03%
2022/11/10	2	30.05	0	0.00	30.00	2	18,057	0.01%
2022/11/09	0	30.45	1.6	30.57	30.50	-1.6	18,077	-0.01%
2022/11/08	56.1	30.15	156.2	30.39	30.40	-100.1	18,099	-0.55%	大賣/
2022/11/07	51.5	29.85	3.3	29.89	30.20	48.2	18,153	0.27%
2022/11/04	1	28.95	5	29.55	29.55	-4	18,558	-0.02%
2022/11/03	1.5	29.22	0	0.00	29.10	1.5	19,100	0.01%
2022/11/02	14.2	29.47	5	29.60	29.35	9.2	19,330	0.05%
2022/11/01	12.1	29.77	0	0.00	29.75	12.1	19,212	0.06%
2022/10/31	2	30.10	3	30.17	29.90	-1	19,108	-0.01%
2022/10/28	0.1	29.90	5	29.70	29.80	-5	19,148	-0.03%
2022/10/27	8.1	29.87	1	29.85	29.70	7.1	19,203	0.04%
2022/10/26	0	0.00	1.1	30.33	30.15	-1.1	19,123	-0.01%
2022/10/25	1	29.55	6.1	29.79	29.95	-5.1	18,971	-0.03%
2022/10/24	1.2	29.62	0	0.00	29.60	1.2	18,984	0.01%
2022/10/21	0.1	29.75	14.1	29.57	29.70	-14	18,949	-0.07%
2022/10/20	1	28.50	5	29.25	29.20	-4	18,830	-0.02%
2022/10/19	16	29.26	0	0.00	29.00	16	18,464	0.09%
2022/10/18	1	29.55	10	29.55	29.70	-9	18,376	-0.05%
2022/10/17	8	29.13	0	0.00	29.25	8	18,298	0.04%
2022/10/14	7.2	29.63	0	0.00	29.40	7.2	18,135	0.04%
2022/10/13	29.3	29.74	25	29.78	29.75	4.3	17,917	0.02%
2022/10/12	11.2	30.03	0	0.00	30.25	11.2	17,555	0.06%
2022/10/11	156.1	30.24	0	0.00	30.05	156.1	17,569	0.89%	大買/鉅額交易
2022/10/07	12.1	30.99	2	31.00	31.00	10.1	17,288	0.06%
2022/10/06	9	30.81	7	31.21	31.35	2	17,249	0.01%
2022/10/05	5.3	30.95	0	0.00	30.85	5.3	17,419	0.03%
2022/10/04	8.2	30.65	0	0.00	30.70	8.2	17,385	0.05%
2022/10/03	6.2	30.70	0	0.00	30.65	6.2	17,214	0.04%
2022/09/30	5.2	31.30	0	0.00	31.15	5.2	16,923	0.03%
2022/09/29	6.2	31.80	0	0.00	31.80	6.2	16,572	0.04%
2022/09/28	9.5	31.75	10	31.73	31.95	-0.5	16,247	0.00%
2022/09/27	19.5	32.91	0	0.00	32.45	19.5	15,819	0.12%
2022/09/26	1.3	33.39	10	33.48	33.35	-8.7	15,591	-0.06%
2022/09/23	1	33.80	10	33.85	33.90	-9	15,564	-0.06%
2022/09/22	7.2	33.76	0	0.00	33.65	7.2	15,719	0.05%
2022/09/21	1.3	34.40	0	34.50	34.25	1.2	15,675	0.01%
2022/09/20	2	34.50	0	0.00	34.45	2	15,555	0.01%
2022/09/19	1.1	34.42	0	0.00	34.45	1.1	15,640	0.01%
2022/09/16	2.4	34.46	5	34.30	34.50	-2.7	15,802	-0.02%
2022/09/15	14.4	34.57	0	0.00	34.55	14.4	15,945	0.09%
2022/09/14	0.1	35.00	0	0.00	34.75	0.1	16,493	0.00%
2022/09/13	5.1	35.45	0	0.00	35.05	5.1	17,128	0.03%
2022/09/12	1	35.45	0	0.00	35.55	1	17,740	0.01%
2022/09/07	1.3	34.93	0	0.00	34.95	1.3	18,810	0.01%
2022/09/05	0.1	35.06	0	0.00	35.30	0.1	19,127	0.00%
2022/09/02	0.3	35.22	0	0.00	35.00	0.3	19,485	0.00%
2022/09/01	2.1	35.14	0	0.00	35.15	2.1	19,537	0.01%
2022/08/31	0	0.00	1	35.70	35.90	-1	19,580	-0.01%
2022/08/30	1.1	35.55	0	0.00	35.45	1.1	19,466	0.01%
2022/08/29	0	35.60	0	0.00	35.50	0	19,511	0.00%
2022/08/26	0	0.00	2	35.93	35.85	-2	19,708	-0.01%
2022/08/23	2.3	35.40	0	0.00	35.20	2.3	20,507	0.01%
2022/08/22	0	0.00	5	35.85	35.80	-5	20,648	-0.02%
2022/08/18	1	35.90	45	36.04	36.05	-44	20,785	-0.21%
2022/08/17	8	35.68	0	0.00	35.75	8	20,909	0.04%
2022/08/16	5	35.80	4	35.80	35.80	1	20,895	0.00%
2022/08/15	4	35.60	0	0.00	35.60	4	21,009	0.02%
2022/08/12	0.2	35.85	1	35.70	35.70	-0.8	21,088	0.00%
2022/08/11	4.3	35.83	5.1	35.74	35.80	-0.8	21,153	0.00%
2022/08/10	17	37.08	0	37.30	37.20	17	20,871	0.08%
2022/08/09	5	36.09	1	37.00	36.90	4	20,432	0.02%
2022/08/08	4.1	35.89	0	0.00	36.00	4.1	20,328	0.02%
2022/08/05	0	0.00	6	35.95	35.85	-6	20,596	-0.03%
2022/08/02	4	35.10	0	0.00	35.70	4	21,221	0.02%
2022/08/01	1	35.45	0	0.00	35.55	1	21,482	0.00%
2022/07/29	2	35.50	0	0.00	35.40	2	21,867	0.01%
2022/07/28	0.1	35.70	5	35.58	35.60	-4.9	22,055	-0.02%
2022/07/27	2	35.15	1	34.96	35.15	1	22,041	0.00%
2022/07/26	1.1	34.39	0	0.00	34.60	1.1	22,016	0.00%
2022/07/25	3.2	34.51	1	34.60	34.45	2.2	22,072	0.01%
2022/07/22	20	34.25	141	34.60	34.90	-121	22,258	-0.54%	大賣/鉅額交易
2022/07/21	31	34.15	0	0.00	34.45	31	22,434	0.14%
2022/07/20	81.1	34.48	0	0.00	34.15	81.1	22,622	0.36%
2022/07/19	0.1	34.30	0	0.00	34.15	0.1	22,813	0.00%
2022/07/18	4	33.89	0	0.00	34.15	4	23,120	0.02%
2022/07/15	51.2	34.05	0	0.00	33.90	51.2	23,350	0.22%
2022/07/14	1.1	34.66	1	34.50	34.55	0.1	23,643	0.00%
2022/07/13	14.1	34.59	1	34.85	34.85	13.1	23,883	0.05%
2022/07/12	2.3	33.69	2	33.50	33.45	0.3	24,119	0.00%
2022/07/11	7.3	34.46	10	34.43	34.30	-2.7	24,310	-0.01%
2022/07/08	0.1	35.30	0	0.00	35.05	0.1	24,688	0.00%
2022/07/07	5.1	35.03	0	0.00	35.15	5.1	24,896	0.02%
2022/07/06	2.2	35.28	0	0.00	35.20	2.2	24,949	0.01%
2022/07/05	2.1	35.66	0.6	35.82	35.55	1.5	25,090	0.01%
2022/07/04	0.1	35.85	1.3	35.83	35.75	-1.2	25,235	0.00%
2022/07/01	11	35.12	5.3	35.32	35.25	5.7	25,807	0.02%
2022/06/30	1	35.30	0	0.00	35.30	1	25,991	0.00%
2022/06/29	1.1	35.71	0	0.00	35.70	1.1	26,007	0.00%
2022/06/28	1.1	36.31	0.1	36.35	36.35	1	26,076	0.00%
2022/06/27	4.1	36.38	50.1	36.50	36.20	-46	26,224	-0.18%
2022/06/24	0.1	36.25	1	36.30	36.15	-0.9	26,116	0.00%
2022/06/23	0.2	35.45	3.9	36.10	35.35	-3.8	26,141	-0.01%
2022/06/22	0.2	35.43	2.1	35.98	35.40	-1.9	25,980	-0.01%
2022/06/21	1.3	35.86	1	35.85	35.60	0.3	25,464	0.00%
2022/06/20	2.2	35.39	0	0.00	34.60	2.2	25,138	0.01%
2022/06/17	5.5	35.35	0	0.00	35.30	5.5	24,571	0.02%
2022/06/16	2.1	36.18	0	0.00	36.15	2.1	23,715	0.01%
2022/06/15	1.5	36.34	0	0.00	36.20	1.5	23,985	0.01%
2022/06/14	12.1	36.26	2.1	36.46	36.90	10	24,039	0.04%
2022/06/13	46.1	35.97	1	36.45	36.50	45.1	24,410	0.18%
2022/06/10	0.2	37.08	0.1	37.15	37.10	0.1	24,131	0.00%
2022/06/09	3.2	37.28	0	0.00	37.15	3.2	24,116	0.01%
2022/06/08	0.1	37.75	0	0.00	37.70	0.1	23,909	0.00%
2022/06/07	0.1	37.75	1.2	37.58	37.70	-1.1	24,006	0.00%
2022/06/06	1.6	37.34	1	37.90	37.80	0.6	23,969	0.00%
2022/06/02	0.1	38.00	0	0.00	37.90	0.1	24,002	0.00%
2022/06/01	2.1	38.30	0	0.00	38.20	2.1	24,290	0.01%
2022/05/31	0	0.00	1	38.75	38.75	-1	24,270	0.00%
2022/05/30	0.1	38.50	62	38.31	38.45	-61.9	23,672	-0.26%
2022/05/27	0	0.00	7	38.01	37.95	-7	23,513	-0.03%
2022/05/26	6.1	37.30	0	0.00	37.30	6.1	23,592	0.03%
2022/05/25	2.1	37.41	0	0.00	37.60	2.1	23,940	0.01%
2022/05/24	0	0.00	4	37.40	37.20	-4	24,068	-0.02%
2022/05/23	1.4	37.12	2	37.50	37.20	-0.6	24,135	0.00%
2022/05/20	0.1	37.20	0	0.00	37.10	0.1	24,334	0.00%
2022/05/19	2.1	36.51	0	0.00	36.60	2.1	24,357	0.01%
2022/05/18	0.1	37.65	1	37.00	37.50	-0.9	24,200	0.00%
2022/05/17	2.2	36.44	0	0.00	36.45	2.2	24,032	0.01%
2022/05/16	4.2	37.06	0	0.00	36.90	4.2	23,972	0.02%
2022/05/13	7.1	36.78	10	37.00	36.95	-2.9	23,752	-0.01%
2022/05/12	11.2	37.39	2	37.15	37.00	9.2	23,630	0.04%
2022/05/11	0.1	38.42	0	0.00	38.35	0.1	23,358	0.00%
2022/05/10	7.1	38.25	5	37.95	38.20	2.1	23,272	0.01%
2022/05/09	69	38.08	12	38.08	38.00	57	23,158	0.25%
2022/05/06	0.1	39.45	7	39.26	39.35	-6.9	23,304	-0.03%
2022/05/05	109.4	39.88	0	0.00	39.85	109.4	23,268	0.47%	大買/鉅額交易
2022/05/04	2	40.85	0	0.00	40.85	2	22,935	0.01%
2022/05/03	0.1	41.05	0	0.00	40.85	0.1	23,115	0.00%
2022/04/29	0.1	41.65	7	41.04	41.60	-6.9	23,151	-0.03%
2022/04/28	1.2	41.10	10	41.05	41.00	-8.8	23,189	-0.04%
2022/04/27	2.2	41.79	7	41.68	41.60	-4.8	22,990	-0.02%
2022/04/26	0.1	42.00	4	41.80	41.95	-3.9	22,892	-0.02%
2022/04/25	1.1	41.10	2	41.45	41.55	-0.9	22,814	0.00%
2022/04/22	2	41.25	11	41.19	41.55	-9	22,680	-0.04%
2022/04/21	3.2	40.79	0	0.00	41.00	3.2	22,660	0.01%
2022/04/20	5	41.05	13	41.22	41.75	-8	22,756	-0.04%
2022/04/19	0.2	41.74	1	41.55	41.50	-0.8	22,593	0.00%
2022/04/18	5.1	41.65	3	42.08	41.90	2.1	22,623	0.01%
2022/04/15	1.1	43.00	8	42.88	42.85	-6.9	22,231	-0.03%
2022/04/14	5.3	43.22	7	43.29	43.10	-1.7	22,188	-0.01%
2022/04/13	0	0.00	3.1	44.98	44.95	-3.1	21,917	-0.01%
2022/04/12	1	44.25	0	0.00	44.45	1	21,815	0.00%
2022/04/11	0	44.65	14.1	44.52	44.65	-14.1	21,804	-0.06%
2022/04/08	1	44.10	10	44.15	44.35	-9	21,693	-0.04%
2022/04/07	4	44.43	5.1	44.33	44.10	-1.1	21,521	-0.01%
2022/04/06	2	43.78	11.3	44.02	44.05	-9.3	20,847	-0.04%
2022/04/01	0	0.00	1	43.20	43.10	-1	20,525	0.00%
2022/03/31	2	42.73	1.1	42.93	42.90	0.9	20,361	0.00%
2022/03/30	0.1	42.05	0	0.00	42.25	0.1	20,140	0.00%
2022/03/29	2.2	42.10	0	0.00	42.00	2.2	20,062	0.01%
2022/03/28	1	41.90	0	0.00	42.40	1	20,106	0.00%
2022/03/25	0.1	42.07	112	41.92	42.20	-111.9	20,005	-0.56%	大賣/鉅額交易
2022/03/24	1.2	42.16	0.3	42.25	42.25	0.9	19,863	0.00%
2022/03/23	3.5	42.10	17.4	42.26	42.35	-13.9	20,104	-0.07%
2022/03/22	1	40.95	23.1	40.95	41.15	-22.1	19,934	-0.11%
2022/03/21	1	40.50	9.2	40.51	40.60	-8.2	19,757	-0.04%
2022/03/18	1	40.65	0.2	40.25	40.45	0.8	19,688	0.00%
2022/03/17	1	40.00	3.8	40.09	40.05	-2.8	19,291	-0.01%
2022/03/16	0	0.00	3	39.15	39.50	-3	19,042	-0.02%
2022/03/15	6	38.50	7	38.46	38.60	-1	18,592	-0.01%
2022/03/14	0.1	38.50	18	38.35	38.50	-17.9	18,718	-0.10%
2022/03/11	1.1	38.00	0	0.00	37.95	1.1	18,809	0.01%
2022/03/10	3	38.00	10	38.15	38.25	-7	18,971	-0.04%
2022/03/09	1.2	37.55	0	0.00	37.40	1.2	18,913	0.01%
2022/03/08	6	37.54	2.1	37.50	37.35	3.9	18,855	0.02%
2022/03/07	4.1	37.28	2	37.50	37.65	2.1	18,541	0.01%
2022/03/04	0.1	37.90	1	37.85	38.00	-0.9	18,838	-0.01%
2022/03/03	0	0.00	4	38.08	38.10	-4	18,849	-0.02%
2022/03/02	1.1	37.95	10	38.10	38.10	-9	19,001	-0.05%
2022/03/01	0.1	38.10	10	38.11	38.20	-10	18,897	-0.05%
2022/02/25	14.1	37.46	0	0.00	37.60	14.1	18,700	0.08%
2022/02/24	4.4	37.57	1	37.70	37.70	3.4	18,282	0.02%
2022/02/23	4	38.01	0	0.00	38.05	4	18,069	0.02%
2022/02/22	24.3	37.40	0.3	37.45	37.60	24	17,974	0.13%
2022/02/21	14.1	37.75	1	38.00	38.00	13.1	17,683	0.07%
2022/02/18	3.1	38.14	0	0.00	38.10	3.1	17,511	0.02%
2022/02/17	2.1	38.35	1	38.25	38.40	1.1	17,574	0.01%
2022/02/16	18	38.20	4	38.28	38.20	14	17,532	0.08%
2022/02/15	3.2	38.20	0	0.00	38.10	3.2	17,393	0.02%
2022/02/14	2.1	38.28	11	38.05	38.45	-8.9	17,356	-0.05%
2022/02/11	6	38.58	1	38.70	38.80	5	17,366	0.03%
2022/02/10	1	38.10	0	0.00	38.70	1	17,302	0.01%
2022/02/09	0	0.00	20	38.80	38.80	-20	17,119	-0.12%
2022/02/08	2	38.70	12.1	38.85	38.95	-10.1	16,979	-0.06%
2022/02/07	3	37.68	11	37.51	38.00	-8	16,457	-0.05%
2022/01/26	0	0.00	6	36.90	36.95	-6	16,120	-0.04%
2022/01/25	1	36.35	4	36.48	36.90	-3	16,116	-0.02%
2022/01/24	1	36.90	0	0.00	36.90	1	15,849	0.01%
2022/01/21	11.5	36.51	57	36.64	36.85	-45.5	15,865	-0.29%
2022/01/20	1	36.80	0	0.00	36.95	1	15,661	0.01%
2022/01/19	1.5	37.00	0	0.00	37.00	1.5	15,589	0.01%
2022/01/18	0	0.00	26	36.92	37.25	-26	15,666	-0.17%
2022/01/17	6.1	36.92	2	37.00	37.05	4.1	15,532	0.03%
2022/01/14	2	37.23	19	37.15	37.45	-17	15,445	-0.11%
2022/01/13	49	37.56	7.4	37.52	37.85	41.6	15,365	0.27%
2022/01/12	0	0.00	1	37.00	37.00	-1	14,982	-0.01%
2022/01/11	10	36.70	0.1	37.00	37.00	9.9	14,812	0.07%
2022/01/10	2	36.10	2	36.10	36.15	0	14,715	0.00%
2022/01/07	5	36.18	6.2	36.37	36.20	-1.2	14,676	-0.01%
2022/01/06	0.6	36.00	1.1	35.77	36.00	-0.5	14,480	0.00%
2022/01/05	1	35.35	0	0.00	35.55	1	14,401	0.01%
2022/01/04	1	35.30	0	0.00	35.55	1	14,513	0.01%
2022/01/03	2	35.33	0	0.00	35.35	2	14,429	0.01%
2021/12/30	0	0.00	1.1	35.60	35.55	-1.1	14,371	-0.01%
2021/12/29	6	35.60	1.1	35.55	35.60	4.9	14,475	0.03%
2021/12/28	0	0.00	2	35.55	35.60	-2	14,534	-0.01%
2021/12/27	0	0.00	2	35.45	35.60	-2	14,543	-0.01%
2021/12/24	1	35.40	2	35.50	35.50	-1	14,759	-0.01%
2021/12/23	1.1	35.50	3.1	35.50	35.50	-2	14,804	-0.01%
2021/12/20	0.1	35.70	1	36.00	36.00	-0.9	14,718	-0.01%
2021/12/17	0	0.00	2.1	35.78	35.90	-2.1	14,516	-0.01%
2021/12/16	0	0.00	0.4	35.60	35.60	-0.4	14,226	0.00%
2021/12/14	2.1	35.13	4	35.20	35.40	-2	14,568	-0.01%
2021/12/13	1	35.45	3	35.60	35.50	-2	14,534	-0.01%
2021/12/10	3	35.15	2.1	35.53	35.65	0.9	14,470	0.01%
2021/12/09	0	0.00	4	35.28	35.30	-4	14,411	-0.03%
2021/12/08	0.1	35.10	16.1	35.22	35.20	-16.1	14,402	-0.11%
2021/12/07	0.1	34.50	2.1	34.47	35.10	-2.1	14,249	-0.01%
2021/12/06	0.1	34.20	2	34.15	34.60	-2	14,035	-0.01%
2021/12/03	1.1	34.25	0	0.00	34.15	1.1	13,963	0.01%
2021/12/02	2.2	33.83	1	34.10	34.25	1.2	13,859	0.01%
2021/11/30	3	33.72	0	0.00	34.20	3	14,025	0.02%
2021/11/29	5.1	33.95	1	33.90	33.90	4.1	13,373	0.03%
2021/11/26	11.3	34.07	0.2	34.20	33.90	11	13,316	0.08%
2021/11/25	0	0.00	1	34.15	34.50	-1	13,369	-0.01%
2021/11/23	0.1	34.20	0	0.00	34.10	0.1	13,526	0.00%
2021/11/22	4.1	34.26	0	0.00	34.15	4.1	13,527	0.03%
2021/11/19	1.1	34.40	2	34.50	34.65	-1	13,484	-0.01%
2021/11/18	1	34.55	0.1	34.60	34.70	0.9	13,414	0.01%
2021/11/17	2	34.20	3	34.13	34.20	-1	13,571	-0.01%
2021/11/16	1	34.00	0.1	34.20	34.20	0.9	13,654	0.01%
2021/11/15	6	33.91	0	0.00	33.95	6	13,736	0.04%
2021/11/12	0	0.00	1	33.90	33.90	-1	13,847	-0.01%
2021/11/11	1	33.90	0	0.00	33.80	1	14,108	0.01%
2021/11/10	0	0.00	0.1	34.00	34.00	-0.1	14,362	0.00%
2021/11/09	0.3	33.70	0.1	33.70	33.70	0.2	14,379	0.00%
2021/11/08	1.9	33.59	0	0.00	33.60	1.9	15,869	0.01%
2021/11/05	0	0.00	3	33.57	33.70	-3	16,463	-0.02%
2021/11/03	0.1	33.40	0	0.00	33.40	0.1	16,839	0.00%
2021/11/01	2	33.30	0	0.00	33.30	2	17,036	0.01%
2021/10/28	3	33.30	2	33.30	33.40	1	17,210	0.01%
2021/10/27	15	33.39	1	33.30	33.35	14	17,331	0.08%
2021/10/26	0	0.00	5	33.35	33.45	-5	17,520	-0.03%
2021/10/25	5	33.02	0.2	33.10	33.10	4.8	17,345	0.03%
2021/10/22	0	0.00	0.2	33.05	33.05	-0.2	17,462	0.00%
2021/10/21	3	32.93	67.2	33.00	32.95	-64.2	17,366	-0.37%
2021/10/20	2	32.75	0.1	32.90	32.90	1.9	17,206	0.01%
2021/10/19	8.1	32.72	0.1	32.85	32.75	8	17,208	0.05%
2021/10/18	1	32.70	123.1	32.83	32.95	-122.1	17,240	-0.71%	大賣/鉅額交易
2021/10/15	0	0.00	0.1	32.50	32.50	-0.1	17,178	0.00%
2021/10/14	0	0.00	1.1	32.50	32.30	-1.1	17,136	-0.01%
2021/10/13	0	0.00	100	32.40	32.50	-100	17,222	-0.58%
2021/10/12	0	0.00	0.3	32.55	32.45	-0.3	17,261	0.00%
2021/10/08	0	0.00	0.1	32.40	32.25	-0.1	17,140	0.00%
2021/10/07	0	0.00	11	32.40	32.40	-11	17,250	-0.06%
2021/10/06	1.1	32.01	0	0.00	32.25	1.1	17,271	0.01%
2021/10/05	1.1	32.01	0	0.00	32.05	1.1	17,257	0.01%
2021/10/04	1.1	32.15	90	32.05	32.10	-89	17,264	-0.52%
2021/10/01	2	31.98	217	31.95	32.05	-215	17,277	-1.24%	大賣/鉅額交易
2021/09/30	1.1	32.10	0	32.20	32.05	1	17,102	0.01%
2021/09/29	1.1	32.01	100	32.08	32.05	-98.9	17,088	-0.58%
2021/09/28	0.1	32.43	0	0.00	32.40	0.1	16,926	0.00%
2021/09/27	2.1	32.35	0	0.00	32.35	2.1	16,971	0.01%
2021/09/24	0	0.00	4	32.40	32.40	-4	17,017	-0.02%
2021/09/23	0	0.00	0.1	32.45	32.40	-0.1	17,042	0.00%
2021/09/22	6.1	31.93	0	0.00	32.10	6.1	17,109	0.04%
2021/09/17	10	32.38	0.5	32.50	32.15	9.5	16,856	0.06%
2021/09/16	5	32.45	30	32.40	32.35	-25	16,641	-0.15%
2021/09/15	10	32.33	0	0.00	32.35	10	16,725	0.06%
2021/09/14	22	32.45	2.1	32.50	32.50	19.9	16,823	0.12%
2021/09/13	15.1	32.20	0	0.00	32.30	15.1	16,868	0.09%
2021/09/10	57	32.20	0	0.00	32.45	57	17,008	0.34%
2021/09/08	202	32.25	0	0.00	32.50	202	17,339	1.16%	大買/鉅額交易
2021/09/07	0	0.00	0	32.55	32.45	0	17,478	0.00%
2021/09/06	6	32.45	0	0.00	32.50	6	17,514	0.03%
2021/09/03	0.1	32.48	422	32.45	32.55	-421.9	17,499	-2.41%	大賣/鉅額交易
2021/09/02	56.5	32.08	0	0.00	32.10	56.5	17,474	0.32%
2021/09/01	8	32.51	0	0.00	32.55	8	17,573	0.05%
2021/08/31	4	32.25	0.2	32.70	32.80	3.8	17,556	0.02%
2021/08/30	0.1	32.15	21	32.44	32.45	-20.9	17,459	-0.12%
2021/08/27	0	0.00	131.1	31.93	32.00	-131.1	17,403	-0.75%	大賣/鉅額交易
2021/08/26	3	31.25	2	31.40	31.45	1	17,412	0.01%
2021/08/25	1.2	31.42	0.6	31.42	31.45	0.7	17,546	0.00%
2021/08/24	0	0.00	52.2	31.25	31.35	-52.2	17,544	-0.30%
2021/08/23	112.3	31.16	0.4	31.30	31.05	111.9	17,640	0.63%	大買/鉅額交易
2021/08/20	6.1	31.15	3.3	31.46	31.45	2.8	17,588	0.02%
2021/08/19	11.1	31.30	6	31.31	31.30	5.1	18,782	0.03%
2021/08/18	2.1	31.40	4	31.43	31.45	-2	18,614	-0.01%
2021/08/17	0.4	31.20	0.8	31.55	31.45	-0.4	18,568	0.00%
2021/08/16	3.1	30.94	2	31.13	31.05	1.1	18,418	0.01%
2021/08/13	3.1	31.09	1	31.10	31.05	2.1	18,336	0.01%
2021/08/12	136.5	30.79	0	0.00	30.70	136.5	18,211	0.75%	大買/鉅額交易
2021/08/11	6.1	33.05	9	33.04	33.05	-2.9	16,812	-0.02%
2021/08/10	300.2	33.03	0	0.00	33.05	300.2	16,424	1.83%	大買/鉅額交易
2021/08/09	201	32.97	2	33.10	33.20	199	16,576	1.20%	大買/鉅額交易
2021/08/06	1.1	33.10	18	33.17	33.20	-17	16,638	-0.10%
2021/08/05	0.1	33.20	0	0.00	33.15	0.1	16,933	0.00%
2021/08/04	204.1	33.05	2	33.15	33.15	202.1	17,814	1.13%	大買/鉅額交易
2021/08/03	4	33.00	3	33.03	33.10	1	18,045	0.01%
2021/08/02	100.1	32.90	0	0.00	33.00	100.1	18,285	0.55%
2021/07/30	0	0.00	1.1	33.00	33.10	-1.1	18,291	-0.01%
2021/07/29	0	0.00	1.2	33.06	33.10	-1.2	18,240	-0.01%
2021/07/28	0	0.00	1	32.85	33.00	-1	18,372	-0.01%
2021/07/27	10	32.95	4.3	32.91	33.05	5.7	18,538	0.03%
2021/07/26	3.1	32.89	4.1	32.95	33.00	-1	18,744	-0.01%
2021/07/23	0	0.00	4	33.05	33.10	-4	18,947	-0.02%
2021/07/22	0	0.00	4.2	33.00	33.05	-4.2	19,057	-0.02%
2021/07/21	27	32.77	0	0.00	32.90	27	19,085	0.14%
2021/07/20	1.2	32.90	0	0.00	32.80	1.2	19,171	0.01%
2021/07/19	25	33.00	8.4	33.02	33.10	16.6	19,220	0.09%
2021/07/16	0	0.00	5.3	32.93	33.00	-5.3	19,269	-0.03%
2021/07/15	0	0.00	0.1	32.95	32.85	-0.1	19,247	0.00%
2021/07/14	0	0.00	0.2	32.95	32.95	-0.2	19,311	0.00%
2021/07/13	0	0.00	25.3	32.90	32.95	-25.3	19,513	-0.13%
2021/07/12	15.1	32.83	2.1	32.87	32.80	13	19,630	0.07%
2021/07/09	0.1	32.70	2.3	32.83	32.90	-2.2	19,566	-0.01%
2021/07/08	4	32.75	4.1	32.82	32.80	-0.1	19,595	0.00%
2021/07/07	0	0.00	0.1	32.80	32.80	-0.1	19,619	0.00%
2021/07/06	0	0.00	12	32.80	32.85	-12	19,628	-0.06%
2021/07/05	13	32.63	1	32.75	32.75	12	19,692	0.06%
2021/07/02	3.1	32.60	0	0.00	32.55	3.1	19,697	0.02%
2021/07/01	1.1	32.61	0	0.00	32.65	1.1	19,794	0.01%
2021/06/30	0	0.00	5	32.83	32.85	-5	19,828	-0.03%
2021/06/29	2.3	32.62	0	0.00	32.55	2.3	19,923	0.01%
2021/06/28	1	32.75	0	0.00	32.75	1	19,955	0.01%
2021/06/25	0	0.00	3	32.92	32.90	-3	20,020	-0.01%
2021/06/24	3.1	32.60	1	32.85	32.60	2.1	20,068	0.01%
2021/06/23	0	0.00	3	32.75	32.75	-3	20,104	-0.01%
2021/06/22	3.1	32.55	0	0.00	32.50	3.1	20,037	0.02%
2021/06/21	0	0.00	4	32.76	32.50	-4	20,002	-0.02%
2021/06/18	1	32.75	4	32.91	32.75	-3	19,936	-0.02%
2021/06/17	1	32.70	3.1	32.90	32.90	-2.1	19,727	-0.01%
2021/06/16	100	32.75	6.5	32.95	33.00	93.5	20,206	0.46%
2021/06/15	2.1	32.80	3	32.75	32.75	-0.9	20,264	0.00%
2021/06/11	0.1	33.00	0.1	33.00	32.90	0	20,597	0.00%
2021/06/10	0	0.00	11	32.96	33.10	-11	20,815	-0.05%
2021/06/09	61.2	32.80	0.4	32.95	32.95	60.7	20,929	0.29%
2021/06/08	0.1	33.10	3	33.12	33.10	-3	20,863	-0.01%
2021/06/07	1.3	32.93	35	33.04	33.10	-33.7	21,359	-0.16%
2021/06/04	0.2	33.00	4	32.96	33.00	-3.9	21,510	-0.02%
2021/06/03	1.3	33.01	0.4	33.00	33.00	0.9	22,265	0.00%
2021/06/02	1	33.00	3	33.08	33.15	-2	22,516	-0.01%
2021/06/01	1.2	32.96	0	0.00	33.00	1.2	22,540	0.01%
2021/05/31	1	33.05	3	33.07	33.10	-2	22,750	-0.01%
2021/05/28	0.1	33.01	2.1	32.95	33.10	-1.9	22,825	-0.01%
2021/05/27	0	0.00	4	33.03	33.20	-4	22,860	-0.02%
2021/05/26	1.5	32.70	1.3	32.79	32.75	0.2	22,117	0.00%
2021/05/25	0	32.70	2	32.90	32.70	-2	22,351	-0.01%
2021/05/24	0	32.60	22	32.48	32.60	-22	22,629	-0.10%
2021/05/21	0	0.00	5	32.48	32.50	-5	22,754	-0.02%
2021/05/20	0	0.00	2	32.00	32.10	-2	22,754	-0.01%
2021/05/19	2	31.95	4.1	32.01	32.10	-2.1	22,779	-0.01%
2021/05/18	0.1	32.10	0	0.00	32.00	0.1	22,779	0.00%
2021/05/17	8.1	31.11	12	31.15	31.10	-3.9	23,242	-0.02%
2021/05/14	1.1	31.56	0	0.00	31.70	1.1	23,015	0.00%
2021/05/13	3	31.72	2	31.85	31.40	1	22,822	0.00%
2021/05/12	9.4	31.11	62.8	32.01	31.35	-53.4	22,400	-0.24%
2021/05/11	4.3	32.51	15	32.80	32.45	-10.8	21,610	-0.05%
2021/05/10	0.2	33.00	4	32.91	33.00	-3.8	21,379	-0.02%
2021/05/07	0.1	32.50	0	0.00	32.60	0.1	21,463	0.00%
2021/05/06	20.2	32.20	2	32.13	32.35	18.2	21,690	0.08%
2021/05/05	3.1	32.10	4	32.00	32.05	-0.9	21,653	0.00%
2021/05/04	23.9	32.51	1	32.20	32.10	22.9	21,666	0.11%
2021/05/03	0.1	32.55	20	32.56	32.45	-20	21,595	-0.09%
2021/04/29	6	32.78	2.2	32.70	32.65	3.8	21,595	0.02%
2021/04/28	4.1	32.45	12	32.47	32.60	-7.9	21,534	-0.04%
2021/04/27	0.1	32.55	2	32.60	32.60	-2	21,879	-0.01%
2021/04/26	21.1	32.50	14	32.57	32.60	7.1	21,884	0.03%
2021/04/23	1	32.15	4.5	32.35	32.25	-3.5	21,909	-0.02%
2021/04/22	0.2	32.30	0	0.00	32.35	0.2	22,079	0.00%
2021/04/21	4.1	32.32	1	32.30	32.30	3.1	22,100	0.01%
2021/04/20	3.1	32.47	5	32.50	32.55	-2	22,124	-0.01%
2021/04/19	2	32.45	17.4	32.40	32.45	-15.3	22,066	-0.07%
2021/04/16	21.1	32.00	11	32.00	32.05	10.1	21,903	0.05%
2021/04/15	0	0.00	16	31.93	31.90	-16	22,220	-0.07%
2021/04/14	0.3	31.82	3	31.85	31.90	-2.7	22,428	-0.01%
2021/04/13	5.1	31.90	6	31.86	31.85	-0.9	22,576	0.00%
2021/04/12	1	31.60	1	31.70	31.65	0	22,591	0.00%
2021/04/09	2	31.60	3	31.55	31.55	-1	22,695	0.00%
2021/04/08	8.4	31.80	0.7	31.86	31.75	7.7	22,730	0.03%
2021/04/07	1	31.90	13.5	31.92	32.00	-12.5	22,994	-0.05%
2021/04/06	0	0.00	7	31.98	32.00	-7	22,931	-0.03%
2021/04/01	0	0.00	1	31.90	31.90	-1	22,878	0.00%
2021/03/31	0	0.00	1	31.80	31.90	-1	22,720	0.00%
2021/03/30	1.2	31.72	4	31.85	31.80	-2.8	22,603	-0.01%
2021/03/29	0.4	31.74	14	31.68	31.80	-13.7	22,576	-0.06%
2021/03/26	0.2	31.65	41	31.65	31.60	-40.8	22,619	-0.18%
2021/03/25	0	0.00	1.2	31.52	31.60	-1.2	22,670	-0.01%
2021/03/24	1.5	31.32	10	31.35	31.40	-8.5	22,776	-0.04%
2021/03/23	2	31.30	9	31.23	31.35	-7	22,833	-0.03%
2021/03/22	3	30.95	7	31.29	31.25	-4	22,895	-0.02%
2021/03/19	1.1	31.16	0	0.00	31.05	1.1	22,830	0.00%
2021/03/18	3	31.47	3	31.50	31.40	0	22,448	0.00%
2021/03/17	2.1	31.35	5	31.27	31.45	-3	22,362	-0.01%
2021/03/16	1	31.10	236	31.11	31.35	-235	22,106	-1.06%	大賣/鉅額交易
2021/03/15	12	30.99	14	30.99	31.00	-2	22,104	-0.01%
2021/03/12	3.1	30.67	1	30.60	30.65	2.1	22,176	0.01%
2021/03/11	6	30.80	33	30.95	30.75	-27	22,324	-0.12%
2021/03/10	4	30.51	16	30.50	30.60	-12	21,966	-0.05%
2021/03/09	0	0.00	36	30.43	30.60	-36	21,704	-0.17%
2021/03/08	0	0.00	4	29.95	29.90	-4	20,961	-0.02%
2021/03/05	2	29.55	5	29.46	29.70	-3	20,676	-0.01%
2021/03/04	1.8	29.58	0	0.00	29.60	1.8	21,324	0.01%
2021/03/03	1.1	29.71	2	29.80	29.75	-0.9	21,188	0.00%
2021/03/02	2.1	29.65	3	29.65	29.65	-1	21,078	0.00%
2021/02/26	8.1	29.32	4	29.55	29.20	4.1	20,886	0.02%
2021/02/25	0	0.00	3	29.62	29.65	-3	20,367	-0.01%
2021/02/24	2	29.43	0	0.00	29.30	2	20,198	0.01%
2021/02/23	0.2	29.60	0	0.00	29.55	0.2	19,864	0.00%
2021/02/22	5	29.11	0.2	29.25	29.10	4.8	19,714	0.02%
2021/02/19	4	29.10	4	29.10	29.15	0	19,719	0.00%
2021/02/18	10	29.26	0	0.00	29.25	10	19,756	0.05%
2021/02/17	12.1	29.33	19	29.46	29.40	-7	19,819	-0.04%
2021/02/05	23	28.85	1	29.00	28.80	22	19,267	0.11%
2021/02/04	4.2	28.82	0	0.00	28.80	4.2	19,237	0.02%
2021/02/03	1	28.80	14	28.71	28.80	-13	19,714	-0.07%
2021/02/01	1	28.60	0	0.00	28.65	1	19,843	0.01%
2021/01/29	9.1	28.35	0	0.00	28.15	9.1	19,797	0.05%
2021/01/28	11	28.52	0	0.00	28.55	11	19,365	0.06%
2021/01/27	3	28.70	0	0.00	28.70	3	19,074	0.02%
2021/01/26	1	28.75	4	28.83	28.70	-3	19,014	-0.02%
2021/01/25	0	0.00	2	28.78	28.85	-2	18,887	-0.01%
2021/01/22	13	28.68	1	28.65	28.60	12	18,839	0.06%
2021/01/21	2	28.78	1.2	28.89	28.70	0.8	18,765	0.00%
2021/01/20	30.1	28.83	1	28.80	28.70	29.1	18,680	0.16%
2021/01/19	3.1	29.09	0	0.00	29.10	3.1	18,242	0.02%
2021/01/18	26	29.16	0	0.00	29.15	26	18,216	0.14%
2021/01/15	27	29.39	0	0.00	29.30	27	18,020	0.15%
2021/01/14	100	29.75	2	29.80	29.75	98	17,846	0.55%
2021/01/13	105	29.75	3	29.80	29.80	102	17,733	0.58%	大買/鉅額交易
2021/01/12	4	29.80	40	29.80	29.75	-36	17,692	-0.20%
2021/01/11	1.1	29.91	5	29.95	30.05	-3.9	17,618	-0.02%
2021/01/08	0	0.00	31	29.92	30.00	-31	17,529	-0.18%
2021/01/07	1	29.50	0	0.00	29.75	1	17,196	0.01%
2021/01/06	4.5	29.73	12.4	29.77	29.45	-7.9	17,057	-0.05%
2021/01/05	1	29.75	0	0.00	29.85	1	16,804	0.01%
2021/01/04	1.5	29.75	1	29.80	29.90	0.5	16,891	0.00%
2020/12/31	28	29.94	7.1	29.87	29.80	20.9	16,735	0.12%
2020/12/30	10.1	29.95	13	29.79	29.90	-2.9	16,621	-0.02%
2020/12/29	0	0.00	2	29.45	29.55	-2	16,444	-0.01%
2020/12/24	25	29.44	0	0.00	29.45	25	16,820	0.15%
2020/12/22	1	29.60	0.3	29.65	29.65	0.7	17,276	0.00%
2020/12/21	0.1	29.65	0	0.00	29.65	0.1	17,882	0.00%
2020/12/18	8	29.45	5.5	29.50	29.50	2.5	18,359	0.01%
2020/12/17	0	0.00	12	29.45	29.50	-12	18,815	-0.06%
2020/12/16	0.2	29.20	4	29.40	29.40	-3.9	19,116	-0.02%
2020/12/15	2.1	28.90	1	29.10	29.05	1.1	19,420	0.01%
2020/12/14	0.1	29.30	14	29.35	29.30	-14	19,468	-0.07%
2020/12/11	0	0.00	23	29.11	29.30	-23	19,387	-0.12%
2020/12/10	1	28.70	8	28.94	28.80	-7	19,320	-0.04%
2020/12/09	1	28.65	16	28.80	28.75	-15	19,367	-0.08%
2020/12/08	21.1	28.65	11.5	28.61	28.70	9.6	19,386	0.05%
2020/12/07	10	28.97	0.4	29.15	29.00	9.6	19,258	0.05%
2020/12/04	2	29.13	82	29.11	29.10	-80	19,194	-0.42%
2020/12/03	1.1	29.11	10	29.15	29.20	-8.9	19,139	-0.05%
2020/12/02	10	29.20	1	29.15	29.20	9	19,244	0.05%
2020/12/01	1	28.90	13	29.04	29.15	-12	19,683	-0.06%
2020/11/30	16.1	28.88	0	0.00	28.45	16.1	19,832	0.08%
2020/11/27	4.4	29.16	1	29.15	29.10	3.4	19,444	0.02%
2020/11/26	1.1	29.22	0	0.00	29.30	1.1	19,899	0.01%
2020/11/25	3	29.25	0	0.00	29.25	3	20,048	0.01%
2020/11/24	4	29.38	2	29.60	29.30	2	20,230	0.01%
2020/11/23	3	29.60	0	0.00	29.70	3	20,407	0.01%
2020/11/20	0	0.00	2	29.60	29.55	-2	20,574	-0.01%
2020/11/19	0	0.00	1	29.60	29.60	-1	20,887	0.00%
2020/11/18	0	0.00	6	29.52	29.65	-6	21,018	-0.03%
2020/11/17	1	29.45	28	29.38	29.45	-27	21,084	-0.13%
2020/11/16	0	0.00	8.1	29.45	29.45	-8.1	21,632	-0.04%
2020/11/13	6	29.16	1	29.20	29.35	5	21,736	0.02%
2020/11/12	8	29.19	0.3	29.20	29.20	7.7	21,959	0.03%
2020/11/11	0	0.00	53	29.47	29.70	-53	22,202	-0.24%
2020/11/10	2	28.95	6	28.95	29.00	-4	22,067	-0.02%
2020/11/09	2	28.75	4	28.66	28.75	-2	23,084	-0.01%
2020/11/06	1	28.50	4	28.50	28.50	-3	23,482	-0.01%
2020/11/05	3.1	28.40	79	28.40	28.40	-76	23,750	-0.32%
2020/11/04	10	28.10	50	28.15	28.10	-40	23,992	-0.17%
2020/11/03	3	28.10	151	28.05	28.10	-148	24,295	-0.61%	大賣/鉅額交易
2020/11/02	10.1	27.60	0	0.00	27.95	10.1	24,410	0.04%
2020/10/30	13.1	27.60	0	0.00	27.55	13.1	24,502	0.05%
2020/10/29	4.1	27.54	0	0.00	27.50	4.1	24,416	0.02%
2020/10/28	60	27.68	0	0.00	27.65	60	24,577	0.24%
2020/10/27	1	27.65	0	0.00	27.70	1	24,763	0.00%
2020/10/26	0.1	27.95	1	27.85	27.80	-1	24,894	0.00%
2020/10/23	2	27.75	0	0.00	27.75	2	25,043	0.01%
2020/10/22	13	27.67	0	0.00	27.80	13	25,260	0.05%
2020/10/21	7.1	27.70	0	0.00	27.65	7.1	25,517	0.03%
2020/10/20	8	27.70	0	0.00	27.70	8	25,763	0.03%
2020/10/19	2	27.70	0	0.00	27.80	2	25,840	0.01%
2020/10/16	4.1	27.75	0	0.00	27.70	4.1	26,062	0.02%
2020/10/15	6	27.83	0	0.00	27.75	6	26,233	0.02%
2020/10/13	4	28.15	0	0.00	28.15	4	26,492	0.02%
2020/10/12	4	28.08	4	28.23	28.25	0	26,770	0.00%
2020/10/07	3	27.90	0	0.00	27.95	3	27,013	0.01%
2020/10/06	1	27.85	0	0.00	27.95	1	27,117	0.00%
2020/10/05	3.1	27.85	0	0.00	27.80	3.1	27,188	0.01%
2020/09/30	7	27.81	0	0.00	27.80	7	27,278	0.03%
2020/09/29	4	27.86	0	0.00	27.80	4	27,367	0.01%
2020/09/28	5	27.73	2	27.80	27.90	3	27,419	0.01%
2020/09/25	4	27.43	2	27.50	27.45	2	27,437	0.01%
2020/09/24	45.1	27.09	0	0.00	27.00	45.1	27,342	0.16%
2020/09/23	142	27.58	10.8	27.65	27.50	131.2	26,687	0.49%	大買/鉅額交易
2020/09/22	143	27.91	15	28.00	27.85	128	26,163	0.49%	大買/鉅額交易
2020/09/21	82	28.27	0	0.00	28.20	82	25,733	0.32%
2020/09/18	40	28.51	0	0.00	28.45	40	25,577	0.16%
2020/09/17	18	28.59	0	0.00	28.55	18	25,219	0.07%
2020/09/16	2	28.60	0	0.00	28.75	2	25,209	0.01%
2020/09/15	9	28.55	0	0.00	28.65	9	25,323	0.04%
2020/09/14	9	28.55	1	28.55	28.65	8	25,653	0.03%
2020/09/11	18	28.59	0	0.00	28.65	18	25,641	0.07%
2020/09/10	27	28.64	0	0.00	28.75	27	25,499	0.11%
2020/09/09	17.2	28.65	1	28.65	28.75	16.2	25,415	0.06%
2020/09/08	16.5	28.84	1	28.80	28.85	15.5	25,333	0.06%
2020/09/07	6	28.78	1	28.70	28.85	5	25,489	0.02%
2020/09/04	20	28.69	2	28.75	28.65	18	25,553	0.07%
2020/09/03	18	28.88	0	0.00	28.90	18	25,240	0.07%
2020/09/02	33.1	28.86	0	0.00	28.90	33.1	25,171	0.13%
2020/09/01	30.1	29.05	0	0.00	29.05	30.1	24,950	0.12%
2020/08/31	4	29.36	0	0.00	29.25	4	24,540	0.02%
2020/08/28	9	29.41	0	0.00	29.40	9	24,478	0.04%
2020/08/27	36	29.45	2	29.65	29.40	34	24,516	0.14%
2020/08/26	5	29.52	0	0.00	29.55	5	24,287	0.02%
2020/08/25	9	29.52	0	0.00	29.50	9	24,164	0.04%
2020/08/24	5	29.55	1	29.65	29.60	4	24,129	0.02%
2020/08/21	12	29.47	1	29.55	29.60	11	24,031	0.05%
2020/08/20	63.1	29.45	26	29.48	29.40	37.1	23,806	0.16%
2020/08/19	10.1	29.96	1	30.00	29.90	9.1	23,199	0.04%
2020/08/18	18	29.96	2	30.00	29.95	16	22,898	0.07%
2020/08/17	17	29.98	0	0.00	30.00	17	22,763	0.07%
2020/08/14	24	30.03	0	0.00	30.05	24	22,434	0.11%
2020/08/13	82	30.31	0	0.00	30.40	82	22,193	0.37%
2020/08/12	7.1	32.44	111.2	32.45	32.35	-104.1	21,244	-0.49%	大賣/鉅額交易
2020/08/11	16	32.46	22	32.47	32.45	-6	20,911	-0.03%
2020/08/10	13	32.45	3	32.47	32.50	10	20,871	0.05%
2020/08/07	24	32.45	53.7	32.54	32.45	-29.7	20,842	-0.14%
2020/08/06	0	0.00	1	32.30	32.45	-1	20,618	0.00%
2020/08/05	4	32.25	2.1	32.25	32.20	1.9	20,644	0.01%
2020/08/03	8	32.12	1	32.05	32.10	7	20,809	0.03%
2020/07/31	1	32.20	0	0.00	32.35	1	20,784	0.00%
2020/07/30	6	32.15	1	32.20	32.35	5	20,763	0.02%
2020/07/29	4	32.28	23	32.19	32.20	-19	20,772	-0.09%
2020/07/28	17	31.48	0	0.00	31.65	17	21,003	0.08%
2020/07/27	156	31.61	0	0.00	31.60	156	21,244	0.73%	大買/鉅額交易
2020/07/24	15	32.37	6	32.19	32.15	9	21,410	0.04%
2020/07/23	9	32.62	1	32.75	32.70	8	21,395	0.04%
2020/07/22	0	0.00	1	32.60	32.70	-1	21,462	0.00%
2020/07/21	3	32.50	3	32.60	32.55	0	21,480	0.00%
2020/07/20	0	0.00	4	32.44	32.45	-4	21,511	-0.02%
2020/07/17	0	0.00	1	32.20	32.25	-1	21,447	0.00%
2020/07/16	11	31.90	10.2	32.20	32.15	0.8	21,627	0.00%
2020/07/15	1	32.00	0	0.00	32.15	1	21,502	0.00%
2020/07/14	0	0.00	2	32.20	32.20	-2	21,428	-0.01%
2020/07/10	3	32.03	9	32.15	32.00	-6	21,779	-0.03%
2020/07/09	20	32.25	9	32.17	32.25	11	21,974	0.05%
2020/07/06	5	31.87	26.1	31.80	31.95	-21.1	21,866	-0.10%
2020/07/03	7	31.76	0	0.00	31.55	7	21,985	0.03%
2020/06/30	19	30.91	0	0.00	30.90	19	22,555	0.08%
2020/06/29	14.1	30.92	1	31.00	30.90	13.1	22,655	0.06%
2020/06/24	13	31.10	3	31.25	31.25	10	22,652	0.04%
2020/06/22	1	31.20	0	0.00	31.15	1	23,174	0.00%
2020/06/19	6	31.30	8	31.38	31.25	-2	23,439	-0.01%
2020/06/18	1	31.50	0	0.00	31.65	1	23,503	0.00%
2020/06/17	10	31.55	0	0.00	31.70	10	23,987	0.04%
2020/06/16	0	0.00	6	31.65	31.70	-6	24,753	-0.02%
2020/06/15	1	31.60	18	31.58	31.30	-17	25,651	-0.07%
2020/06/12	4	30.95	0	0.00	31.50	4	26,177	0.02%
2020/06/11	2	31.93	2	31.98	31.80	0	26,946	0.00%
2020/06/10	2	31.95	10	32.02	32.10	-8	27,483	-0.03%
2020/06/09	1	31.75	1	31.85	31.85	0	28,746	0.00%
2020/06/08	3.4	31.62	5.4	31.75	31.80	-2.1	29,444	-0.01%
2020/06/05	14	31.35	0.8	31.50	31.50	13.2	29,588	0.04%
2020/06/04	0	0.00	1	31.40	31.40	-1	30,063	0.00%
2020/06/03	0	0.00	10	31.34	31.30	-10	30,625	-0.03%
2020/06/01	13	30.87	8	30.95	30.70	5	30,845	0.02%
2020/05/28	2	30.70	0	0.00	30.45	2	30,687	0.01%
2020/05/27	10	30.65	0.1	30.80	30.70	9.9	30,920	0.03%
2020/05/26	1	30.65	2.3	30.75	30.65	-1.3	31,184	0.00%
2020/05/25	3	30.15	0	0.00	30.35	3	31,426	0.01%
2020/05/22	3.1	30.50	0	0.00	30.45	3.1	31,683	0.01%
2020/05/21	5	30.65	2	30.90	31.00	3	31,777	0.01%
2020/05/20	21	30.68	5	30.64	30.80	16	31,938	0.05%
2020/05/19	0	0.00	5	30.61	30.55	-5	32,048	-0.02%
2020/05/18	6	30.08	0	0.00	30.05	6	31,921	0.02%
2020/05/15	2	30.20	1	30.30	30.25	1	31,903	0.00%
2020/05/14	3	30.05	7	30.24	30.25	-4	31,745	-0.01%
2020/05/13	4	30.26	0	0.00	30.30	4	31,479	0.01%
2020/05/12	3	30.15	1	30.25	30.30	2	31,423	0.01%
2020/05/11	0.1	30.50	1	30.50	30.40	-0.9	31,335	0.00%
2020/05/08	1	30.05	1	30.00	30.00	0	31,225	0.00%
2020/05/07	1	29.50	0	0.00	29.55	1	31,212	0.00%
2020/05/06	16	29.66	1	29.40	29.55	15	31,182	0.05%
2020/05/05	0	0.00	4	29.78	29.85	-4	31,078	-0.01%
2020/05/04	14.1	29.38	0	0.00	29.35	14.1	31,018	0.05%
2020/04/30	0.1	30.20	14	30.19	30.10	-13.9	30,758	-0.05%
2020/04/29	12	29.85	7	29.94	29.95	5	30,607	0.02%
2020/04/28	1	29.30	13	29.29	29.45	-12	30,449	-0.04%
2020/04/27	6	28.70	3	28.62	28.70	3	30,981	0.01%
2020/04/24	4.2	28.22	0	0.00	28.20	4.2	30,949	0.01%
2020/04/23	0	0.00	3.8	28.29	28.30	-3.8	30,794	-0.01%
2020/04/22	3	28.32	3	28.35	28.30	0	30,595	0.00%
2020/04/21	9	28.52	1	28.70	28.35	8	30,554	0.03%
2020/04/20	2	28.88	2	29.00	28.90	0	30,348	0.00%
2020/04/17	0	0.00	6	29.23	29.05	-6	30,489	-0.02%
2020/04/16	5	28.85	0	0.00	28.80	5	30,384	0.02%
2020/04/15	4	29.01	0	0.00	29.20	4	30,187	0.01%
2020/04/14	2	28.75	0	0.00	28.85	2	30,091	0.01%
2020/04/13	55	28.72	6	28.70	28.60	49	29,827	0.16%
2020/04/10	4	28.88	12	29.00	29.15	-8	29,679	-0.03%
2020/04/09	24	28.46	2	28.58	28.50	22	29,497	0.07%
2020/04/08	3	28.43	6	28.40	28.40	-3	29,353	-0.01%
2020/04/07	3	28.50	0	0.00	28.40	3	29,074	0.01%
2020/04/06	0	0.00	0.2	28.60	28.45	-0.2	28,717	0.00%
2020/04/01	3	28.13	0	0.00	28.05	3	28,288	0.01%
2020/03/31	9	28.44	0	0.00	28.45	9	27,982	0.03%
2020/03/30	5	28.15	0	0.00	28.65	5	27,641	0.02%
2020/03/27	5	28.40	25	28.67	28.65	-20	27,360	-0.07%
2020/03/26	0	0.00	3	28.07	28.15	-3	27,065	-0.01%
2020/03/25	5	28.13	2	28.08	27.95	3	26,954	0.01%
2020/03/24	5	27.59	11	27.83	27.35	-6	26,639	-0.02%
2020/03/23	10	26.81	44	26.88	27.00	-34	26,334	-0.13%
2020/03/20	19	27.37	20	27.04	27.95	-1	25,939	0.00%
2020/03/19	30	26.85	6	27.17	26.40	24	25,123	0.10%
2020/03/18	7	27.97	3	28.10	28.00	4	24,282	0.02%
2020/03/17	12.1	28.17	7	28.17	28.00	5.1	23,762	0.02%
2020/03/16	20	29.28	3	29.40	29.00	17	22,808	0.07%
2020/03/13	29	28.77	4	29.25	30.00	25	22,027	0.11%
2020/03/12	30	30.31	30	30.33	30.20	0	20,576	0.00%
2020/03/11	4	31.38	10	31.45	31.20	-6	19,697	-0.03%
2020/03/10	26	31.33	5	31.40	31.35	21	19,364	0.11%
2020/03/09	10.1	31.75	0	0.00	31.75	10.1	18,768	0.05%
2020/03/06	5	32.32	0	0.00	32.45	5	18,211	0.03%
2020/03/05	12	32.82	3	32.85	32.90	9	17,915	0.05%
2020/03/04	1.1	32.17	5	32.15	32.35	-3.9	17,880	-0.02%
2020/03/03	2	32.18	0	0.00	32.25	2	17,768	0.01%
2020/03/02	3	31.98	0	0.00	31.95	3	17,614	0.02%
2020/02/27	2	32.20	0	0.00	32.35	2	17,772	0.01%
2020/02/26	8	32.36	10	32.35	32.35	-2	17,513	-0.01%
2020/02/25	5	32.61	0	0.00	32.70	5	17,201	0.03%
2020/02/24	3	32.85	0	0.00	32.70	3	17,097	0.02%
2020/02/21	1	33.25	5	33.36	33.20	-4	16,873	-0.02%
2020/02/20	0.1	33.60	0	0.00	33.60	0.1	16,748	0.00%
2020/02/19	1	33.35	6	33.37	33.45	-5	16,456	-0.03%
2020/02/18	4	32.58	2.6	32.96	32.90	1.4	16,293	0.01%
2020/02/17	0	0.00	2	32.35	32.50	-2	16,146	-0.01%
2020/02/14	0	0.00	2	32.25	32.30	-2	16,131	-0.01%
2020/02/12	1.4	32.20	0	0.00	32.10	1.4	16,323	0.01%
2020/02/11	2	32.10	0	0.00	32.15	2	16,321	0.01%
2020/02/10	5	31.55	0	0.00	32.05	5	16,367	0.03%
2020/02/07	1	32.15	4	32.08	32.00	-3	16,755	-0.02%
2020/02/06	1	32.30	2.2	32.29	32.35	-1.2	16,688	-0.01%
2020/02/05	3	31.95	0	0.00	32.00	3	16,648	0.02%
2020/02/03	3	31.32	12	31.18	31.60	-9	16,721	-0.05%
2020/01/31	3	31.68	0	0.00	31.55	3	16,535	0.02%
2020/01/30	26.4	31.56	17	31.54	31.20	9.4	16,247	0.06%
2020/01/20	2.3	32.35	2	32.33	32.35	0.3	15,492	0.00%
2020/01/17	20.1	32.10	42	32.00	32.10	-21.9	15,325	-0.14%
2020/01/16	0	0.00	1	31.90	31.95	-1	15,394	-0.01%
2020/01/15	4	31.80	4	31.90	31.80	0	15,375	0.00%
2020/01/14	0	0.00	33	31.89	32.00	-33	15,350	-0.21%
2020/01/13	2	31.55	11	31.73	31.70	-9	15,252	-0.06%
2020/01/10	0	0.00	5.9	30.97	30.95	-5.9	15,099	-0.04%
2020/01/09	0	0.00	6.5	30.83	30.90	-6.5	15,035	-0.04%
2020/01/08	30	30.66	16	30.69	30.70	14	15,052	0.09%
2020/01/07	11	30.60	0	0.00	30.60	11	14,864	0.07%
2020/01/06	5	30.65	22	30.65	30.60	-17	14,981	-0.11%
2020/01/03	10	30.65	1	30.70	30.80	9	15,003	0.06%
2020/01/02	1	30.65	0	0.00	30.60	1	15,216	0.01%
2019/12/31	12	30.60	0	0.00	30.60	12	15,258	0.08%
2019/12/27	0	0.00	7.7	30.81	30.90	-7.7	15,333	-0.05%
2019/12/26	8	30.79	0	0.00	30.80	8	15,422	0.05%
2019/12/25	0	0.00	6	30.80	30.80	-6	15,681	-0.04%
2019/12/24	1	30.75	0	0.00	30.80	1	15,836	0.01%
2019/12/23	1	30.55	0	0.00	30.85	1	15,945	0.01%
2019/12/20	0.1	30.60	0	0.00	30.55	0.1	16,260	0.00%
2019/12/19	3	30.50	0	0.00	30.55	3	16,133	0.02%
2019/12/18	0	0.00	5	30.60	30.65	-5	16,133	-0.03%
2019/12/17	2	30.35	1	30.55	30.65	1	16,336	0.01%
2019/12/16	3	30.33	1	30.40	30.35	2	16,211	0.01%
2019/12/13	0	0.00	6	30.39	30.30	-6	16,203	-0.04%
2019/12/12	3	30.10	4.6	30.20	30.15	-1.6	16,064	-0.01%
2019/12/11	3	30.10	0	0.00	30.10	3	16,055	0.02%
2019/12/10	2	30.10	0	0.00	30.20	2	16,007	0.01%
2019/12/09	30	30.15	0	0.00	30.15	30	16,160	0.19%
2019/12/04	4	30.04	5	30.15	30.15	-1	16,578	-0.01%
2019/12/02	0	0.00	3	30.20	30.30	-3	16,547	-0.02%
2019/11/28	2	30.65	0	0.00	30.65	2	16,479	0.01%
2019/11/27	0	0.00	9	30.69	30.70	-9	16,664	-0.05%
2019/11/26	0	0.00	5	30.65	30.40	-5	16,621	-0.03%
2019/11/22	0	0.00	2	30.45	30.40	-2	16,448	-0.01%
2019/11/21	1	30.30	3	30.50	30.35	-2	16,594	-0.01%
2019/11/19	0	0.00	14	30.62	30.70	-14	16,477	-0.08%
2019/11/13	2	30.53	0	0.00	30.50	2	17,151	0.01%
2019/11/11	0	0.00	33	30.33	30.40	-33	17,674	-0.19%
2019/11/07	9	30.46	22	30.65	30.50	-13	18,872	-0.07%
2019/11/06	2	30.70	4	30.78	30.65	-2	19,094	-0.01%
2019/11/05	0	0.00	13	30.05	30.20	-13	18,911	-0.07%
2019/11/04	0	0.00	28	29.74	29.95	-28	19,042	-0.15%
2019/11/01	2	29.68	0	0.00	29.65	2	19,112	0.01%
2019/10/31	5	29.94	0	0.00	29.90	5	19,414	0.03%
2019/10/30	0	0.00	6	29.65	29.85	-6	19,400	-0.03%
2019/10/29	2	29.60	0	0.00	29.70	2	19,753	0.01%
2019/10/28	2	29.50	11	29.48	29.60	-9	19,838	-0.05%
2019/10/25	0	0.00	1	29.40	29.45	-1	19,854	-0.01%
2019/10/23	0	0.00	1	29.20	29.20	-1	19,771	-0.01%
2019/10/22	7	29.21	0	0.00	29.15	7	19,743	0.04%
2019/10/21	5	29.10	0	0.00	29.20	5	19,615	0.03%
2019/10/18	5	29.10	4	29.23	29.10	1	19,606	0.01%
2019/10/17	15	29.15	2	29.10	29.25	13	19,485	0.07%
2019/10/16	4	29.05	0	0.00	29.15	4	19,500	0.02%
2019/10/15	17	29.00	0	0.00	29.15	17	19,569	0.09%
2019/10/14	7	29.00	0.1	29.20	29.15	6.9	19,601	0.04%
2019/10/08	23	29.21	0	0.00	29.10	23	19,571	0.12%
2019/10/07	1	28.90	13	28.90	28.95	-12	19,389	-0.06%
2019/10/04	3	28.72	70	28.80	28.85	-67	19,455	-0.34%
2019/10/03	0	0.00	2	28.70	28.75	-2	19,455	-0.01%
2019/10/02	5	28.85	6	28.90	28.80	-1	19,478	-0.01%
2019/09/27	2	28.75	0	0.00	28.75	2	19,232	0.01%
2019/09/26	8	28.80	0	0.00	28.80	8	19,260	0.04%
2019/09/25	13	28.80	3	28.88	28.80	10	19,385	0.05%
2019/09/24	4	29.13	3	29.10	29.05	1	19,224	0.01%
2019/09/23	1	29.15	0	0.00	29.20	1	19,350	0.01%
2019/09/20	0	0.00	2	29.23	29.30	-2	19,626	-0.01%
2019/09/19	14	29.40	0	0.00	29.45	14	19,377	0.07%
2019/09/18	5	29.40	2	29.43	29.55	3	19,510	0.02%
2019/09/16	1	29.15	0	0.00	29.20	1	20,392	0.00%
2019/09/12	4	29.36	0	0.00	29.30	4	20,694	0.02%
2019/09/11	5	29.35	4	29.25	29.50	1	21,060	0.00%
2019/09/10	19	29.53	11	29.49	29.55	8	21,221	0.04%
2019/09/09	1	29.00	2	29.05	29.20	-1	21,156	0.00%
2019/09/06	4	28.65	10	28.70	28.80	-6	21,301	-0.03%
2019/09/05	51	28.55	0	0.00	28.55	51	21,661	0.24%
2019/09/03	2	28.35	0	0.00	28.35	2	22,509	0.01%
2019/09/02	5	28.43	4	28.40	28.45	1	22,721	0.00%
2019/08/30	1	28.25	0	0.00	28.75	1	22,936	0.00%
2019/08/29	2	28.00	0	0.00	28.00	2	22,941	0.01%
2019/08/27	12	27.97	0	0.00	28.00	12	23,257	0.05%
2019/08/26	7	27.94	0	0.00	27.95	7	23,248	0.03%
2019/08/23	1	28.30	0	0.00	28.35	1	23,248	0.00%
2019/08/22	5	28.25	0	0.00	28.25	5	23,283	0.02%
2019/08/21	13	28.37	2	28.25	28.15	11	23,701	0.05%
2019/08/20	13	28.40	0	0.00	28.50	13	23,502	0.06%
2019/08/19	5	28.35	0	28.50	28.30	5	23,381	0.02%
2019/08/15	8	27.84	0	0.00	27.90	8	23,240	0.03%
2019/08/14	30	28.31	0	0.00	28.20	30	23,212	0.13%
2019/08/13	21	28.60	0	0.00	28.50	21	23,053	0.09%
2019/08/12	18	29.09	0	0.00	29.00	18	22,833	0.08%
2019/08/08	5	31.15	0	0.00	31.10	5	22,233	0.02%
2019/08/07	10	31.11	0	0.00	31.05	10	22,093	0.05%
2019/08/06	4	31.13	1	31.30	31.25	3	22,132	0.01%
2019/08/02	8.1	31.19	0	0.00	31.35	8.1	22,128	0.04%
2019/08/01	13.1	31.86	0	0.00	31.65	13.1	22,028	0.06%
2019/07/31	12	31.82	0	0.00	32.10	12	21,946	0.05%
2019/07/30	0.1	32.10	0	0.00	32.10	0.1	21,658	0.00%
2019/07/29	4	32.15	0	0.00	32.10	4	21,752	0.02%
2019/07/24	0	0.00	1	32.20	32.20	-1	22,589	0.00%
2019/07/23	1	32.10	0	0.00	32.10	1	22,739	0.00%
2019/07/22	1	31.95	11	32.00	31.90	-10	22,798	-0.04%
2019/07/18	1	31.55	7	31.80	31.85	-6	23,066	-0.03%
2019/07/17	5	31.71	1	31.80	31.90	4	23,059	0.02%
2019/07/16	0	0.00	1	31.90	31.95	-1	22,928	0.00%
2019/07/15	0	0.00	4	32.00	31.70	-4	22,826	-0.02%
2019/07/11	15	31.80	1	31.90	31.85	14	22,634	0.06%
2019/07/05	0	0.00	0.2	31.35	31.40	-0.2	22,446	0.00%
2019/07/03	0	0.00	1	31.10	31.15	-1	22,794	0.00%
2019/07/02	0	0.00	1	31.05	31.05	-1	22,795	0.00%
2019/07/01	3	30.88	0	0.00	30.90	3	22,694	0.01%
2019/06/25	0	0.00	2	30.95	30.95	-2	21,987	-0.01%
2019/06/21	18	30.84	0	0.00	30.80	18	21,499	0.08%
2019/06/20	0	0.00	3.1	31.45	31.50	-3.1	20,930	-0.01%
2019/06/19	7	31.16	1	31.25	31.25	6	20,565	0.03%
2019/06/17	5	30.70	0	0.00	30.70	5	20,085	0.02%
2019/06/13	0	0.00	2	30.55	30.60	-2	20,010	-0.01%
2019/06/12	2	30.40	500	30.47	30.70	-498	19,695	-2.53%	大賣/鉅額交易
2019/06/11	3	31.55	2	31.55	31.30	1	18,985	0.01%
2019/06/10	11	31.86	6	31.93	31.95	5	18,680	0.03%
2019/06/06	1	31.45	0	0.00	31.70	1	18,549	0.01%
2019/06/05	5	30.90	0	0.00	30.90	5	18,270	0.03%
2019/06/03	0	0.00	13	30.86	31.00	-13	17,959	-0.07%
2019/05/31	0	0.00	2	30.90	31.00	-2	17,916	-0.01%
2019/05/27	0	0.00	0.2	30.50	30.50	-0.2	17,988	0.00%
2019/05/24	0	0.00	40	30.55	30.50	-40	18,165	-0.22%
2019/05/21	0	0.00	3	30.63	30.65	-3	18,227	-0.02%
2019/05/20	0	0.00	3	30.33	30.40	-3	17,962	-0.02%
2019/05/17	0	0.00	1	30.10	30.00	-1	17,796	-0.01%
2019/05/13	2	29.48	130	29.54	29.50	-128	17,245	-0.74%	大賣/鉅額交易
2019/05/10	6	29.78	0	0.00	29.60	6	17,433	0.03%
2019/05/09	6	29.93	0	0.00	29.90	6	17,412	0.03%
2019/05/07	0	0.00	6	30.13	30.50	-6	17,436	-0.03%
2019/05/06	0.1	30.00	11	29.95	30.05	-11	17,395	-0.06%
2019/05/03	0	0.00	10	30.00	30.05	-10	17,439	-0.06%
2019/05/02	14	29.91	29	29.98	30.10	-15	17,252	-0.09%
2019/04/30	0	0.00	11	29.55	29.65	-11	16,808	-0.07%
2019/04/25	400	28.67	0	0.00	28.75	400	16,398	2.44%	大買/鉅額交易
2019/04/24	25	28.52	13	28.65	28.65	12	16,312	0.07%
2019/04/23	0	0.00	5	28.08	28.20	-5	16,109	-0.03%
2019/04/22	12	28.06	0.2	28.00	28.00	11.8	16,027	0.07%
2019/04/19	9	28.11	10	28.10	28.15	-1	16,046	-0.01%
2019/04/16	2	28.13	0	0.00	28.10	2	16,425	0.01%
2019/04/15	4	28.25	10	28.25	28.20	-6	16,438	-0.04%
2019/04/12	0	0.00	20	28.20	28.30	-20	16,410	-0.12%
2019/04/11	0	0.00	1	28.25	28.25	-1	16,431	-0.01%
2019/04/09	10	28.10	1	28.15	28.20	9	16,663	0.05%
2019/04/08	1	28.00	6	28.10	28.05	-5	16,645	-0.03%
2019/04/03	5	28.05	0	0.00	28.00	5	16,611	0.03%
2019/04/02	0	0.00	14.6	27.99	27.85	-14.6	16,496	-0.09%
2019/03/28	0	0.00	14	28.05	27.95	-14	16,222	-0.09%
2019/03/27	0	0.00	10	28.05	27.95	-10	16,107	-0.06%
2019/03/26	0	0.00	1	28.00	28.00	-1	16,111	-0.01%
2019/03/21	0	0.00	3	27.97	28.10	-3	16,210	-0.02%
2019/03/20	1	27.90	3.5	27.95	28.00	-2.5	16,231	-0.02%
2019/03/19	0	0.00	12	28.05	28.00	-12	16,172	-0.07%
2019/03/18	0	0.00	13	27.57	27.85	-13	16,023	-0.08%
2019/03/15	4	27.45	0	0.00	27.45	4	15,856	0.03%
2019/03/11	50.1	27.30	0	0.00	27.25	50.1	15,839	0.32%
2019/03/06	3	27.10	0	0.00	27.10	3	17,037	0.02%
2019/03/05	6	26.93	0	0.00	26.95	6	17,039	0.04%
2019/03/04	52	27.05	1	27.10	27.00	51	16,936	0.30%
2019/02/27	1	27.15	0	0.00	27.25	1	16,644	0.01%
2019/02/26	0	0.00	0.1	27.05	27.00	-0.1	16,619	0.00%
2019/02/25	51	26.95	1	27.05	27.10	50	16,504	0.30%
2019/02/21	10	26.95	0	0.00	27.00	10	16,444	0.06%
2019/02/20	0	26.95	2	26.90	26.95	-2	16,593	-0.01%
2019/02/19	3	26.80	0	0.00	26.80	3	16,571	0.02%
2019/02/18	0	0.00	1	26.75	26.70	-1	16,645	-0.01%
2019/02/15	0	0.00	1	26.65	26.40	-1	16,674	-0.01%
2019/02/14	2	26.58	3	26.60	26.50	-1	16,770	-0.01%
2019/02/13	3	26.57	0	0.00	26.55	3	16,785	0.02%
2019/02/12	3	26.52	2	26.50	26.55	1	16,730	0.01%
2019/02/11	3	26.50	30	26.55	26.40	-27	16,685	-0.16%
2019/01/30	0	0.00	16	26.74	26.60	-16	16,491	-0.10%
2019/01/29	0	0.00	1	26.55	26.70	-1	16,256	-0.01%
2019/01/25	1	26.45	0	0.00	26.50	1	15,952	0.01%
2019/01/23	1	26.40	2	26.55	26.60	-1	16,049	-0.01%
2019/01/21	0	0.00	2.6	26.27	26.25	-2.6	16,210	-0.02%
2019/01/16	2	26.05	0	0.00	26.00	2	17,356	0.01%
2019/01/15	0	0.00	3	26.10	26.20	-3	17,575	-0.02%
2019/01/14	0	0.00	11	26.05	26.05	-11	17,578	-0.06%
2019/01/11	0	0.00	1	26.05	26.00	-1	17,840	-0.01%
2019/01/09	20	25.60	1	25.80	25.85	19	17,956	0.11%
2019/01/08	10	25.50	0	0.00	25.50	10	17,927	0.06%
2019/01/03	1	25.35	0	0.00	25.45	1	19,761	0.01%
2019/01/02	11	25.50	0	0.00	25.45	11	20,340	0.05%
2018/12/28	2	25.28	1	25.95	25.95	1	20,647	0.00%
2018/12/26	6	25.23	11	25.20	25.25	-5	21,011	-0.02%
2018/12/25	3	25.40	0	0.00	25.35	3	21,122	0.01%
2018/12/19	1	25.55	10	25.55	25.70	-9	22,511	-0.04%
2018/12/18	6	25.60	0	0.00	25.60	6	22,698	0.03%
2018/12/17	1	25.80	0	0.00	25.80	1	22,947	0.00%
2018/12/14	2	25.60	0	0.00	25.65	2	23,284	0.01%
2018/12/13	1	25.65	0	0.00	25.70	1	23,436	0.00%
2018/12/12	3	25.70	0	0.00	25.70	3	23,792	0.01%
2018/12/11	0	0.00	44	25.65	25.75	-44	24,002	-0.18%
2018/12/06	0	0.00	2	25.78	25.80	-2	24,082	-0.01%
2018/12/04	0	0.00	60	26.00	26.05	-60	24,225	-0.25%
2018/12/03	2	25.88	0	0.00	25.85	2	24,131	0.01%
2018/11/30	1	25.75	3	25.60	25.60	-2	24,032	-0.01%
2018/11/29	64	25.80	0	0.00	25.75	64	23,252	0.28%
2018/11/26	1	26.15	0	0.00	26.15	1	22,667	0.00%
2018/11/22	1	26.05	0	0.00	26.20	1	22,506	0.00%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/15	50	26.44	0	0.00	26.40	50	21,940	0.23%
2018/11/09	0	0.00	4	26.40	26.45	-4	21,859	-0.02%
2018/11/07	1	26.25	0	0.00	26.50	1	21,897	0.00%
2018/11/06	1	26.05	0	0.00	26.25	1	21,965	0.00%
2018/11/02	0	0.00	2	26.10	26.25	-2	22,698	-0.01%
2018/11/01	4	25.88	0	0.00	25.85	4	23,139	0.02%
2018/10/31	0	0.00	2	26.15	26.15	-2	23,353	-0.01%
2018/10/30	6	25.29	0	0.00	25.45	6	23,252	0.03%
2018/10/26	4	25.29	0	0.00	25.35	4	23,616	0.02%
2018/10/25	5	25.52	2	25.60	25.55	3	23,399	0.01%
2018/10/24	11	25.60	1	26.00	26.00	10	23,376	0.04%
2018/10/19	1	26.15	0	0.00	26.25	1	23,034	0.00%
2018/10/18	1	26.55	0	0.00	26.35	1	22,901	0.00%
2018/10/17	1	26.60	0	0.00	26.65	1	22,826	0.00%
2018/10/16	4	26.54	0	0.00	26.60	4	22,691	0.02%
2018/10/15	6	26.58	0	0.00	26.55	6	22,510	0.03%
2018/10/12	5	26.95	0	0.00	27.00	5	22,004	0.02%
2018/10/11	11	26.72	16	26.65	26.50	-5	21,453	-0.02%
2018/10/09	11	27.25	13	27.62	27.55	-2	20,649	-0.01%
2018/10/08	1	26.95	0	0.00	27.00	1	20,075	0.00%
2018/10/05	5	26.70	1	26.80	26.80	4	19,678	0.02%
2018/10/04	0	0.00	1	27.05	27.30	-1	19,341	-0.01%
2018/10/02	0	0.00	30	27.58	27.15	-30	18,896	-0.16%
2018/10/01	2	27.55	2	27.60	27.50	0	18,653	0.00%
2018/09/28	0	0.00	4	27.29	27.50	-4	18,618	-0.02%
2018/09/27	0	0.00	5	27.30	27.30	-5	18,201	-0.03%
2018/09/26	0	0.00	1	27.20	27.30	-1	17,944	-0.01%
2018/09/21	0	0.00	7	27.15	27.15	-7	17,691	-0.04%
2018/09/20	0	0.00	3	27.08	27.00	-3	17,642	-0.02%
2018/09/19	0	0.00	3	26.90	27.00	-3	17,714	-0.02%
2018/09/18	0	0.00	8	26.53	26.80	-8	17,619	-0.05%
2018/09/17	0	0.00	1	26.30	26.40	-1	17,314	-0.01%
2018/09/14	1	25.95	0	0.00	25.95	1	17,104	0.01%
2018/09/11	1	25.85	1	25.90	26.00	0	17,518	0.00%
2018/09/06	0	0.00	0.1	25.95	25.90	-0.1	18,201	0.00%
2018/09/03	1	25.75	0	0.00	25.75	1	18,749	0.01%
2018/08/30	4	25.80	0	0.00	25.80	4	19,107	0.02%
2018/08/27	1	25.85	0	0.00	25.80	1	19,541	0.01%
2018/08/21	51	25.55	0	0.00	25.85	51	21,207	0.24%
2018/08/20	0	0.00	1	25.60	25.50	-1	21,235	0.00%
2018/08/15	2	25.88	60	25.75	25.60	-58	20,984	-0.28%
2018/08/14	1	26.10	0	0.00	26.00	1	20,802	0.00%
2018/08/10	3	26.17	0	0.00	26.35	3	20,884	0.01%
2018/08/09	9	26.04	0	0.00	26.05	9	20,807	0.04%
2018/08/08	21	27.30	0	0.00	27.35	21	20,242	0.10%
2018/08/03	0	0.00	1	27.45	27.35	-1	19,296	-0.01%
2018/08/02	0.1	27.30	0	0.00	27.35	0.1	19,020	0.00%
2018/08/01	30	27.35	0	0.00	27.45	30	18,801	0.16%
2018/07/27	20	27.30	0	0.00	27.25	20	18,238	0.11%
2018/07/26	0	0.00	1	27.30	27.35	-1	18,172	-0.01%
2018/07/25	0	0.00	5	27.25	27.20	-5	18,263	-0.03%
2018/07/24	20	26.95	0	0.00	27.10	20	18,258	0.11%
2018/07/23	66	26.96	2	27.05	26.95	64	18,223	0.35%
2018/07/17	0	0.00	3	26.80	26.95	-3	18,668	-0.02%
2018/07/16	3	27.05	6	27.10	26.80	-3	18,590	-0.02%
2018/07/06	3	26.25	0	0.00	26.45	3	18,784	0.02%
2018/07/05	0	0.00	2	26.45	26.50	-2	18,587	-0.01%
2018/07/04	0	0.00	0.1	26.50	26.50	-0.1	18,733	0.00%
2018/07/03	3	26.37	0	0.00	26.40	3	18,823	0.02%
2018/07/02	2	26.50	0	0.00	26.50	2	18,808	0.01%
2018/06/29	0	0.00	10.1	26.86	26.90	-10.1	18,714	-0.05%
2018/06/28	0	0.00	2	26.50	26.30	-2	18,358	-0.01%
2018/06/25	0	0.00	0	26.60	26.55	0	17,988	0.00%
2018/06/20	0	0.00	1	26.40	26.60	-1	17,816	-0.01%
2018/06/19	11	26.40	0	0.00	26.35	11	17,676	0.06%
2018/06/15	1	26.55	1	26.60	26.75	0	17,378	0.00%
2018/06/13	2	26.70	6	26.70	26.75	-4	16,862	-0.02%
2018/06/07	0	0.00	5	27.30	27.35	-5	16,439	-0.03%
2018/06/05	0	0.00	3	27.33	27.35	-3	16,212	-0.02%
2018/06/04	0	0.00	1	27.10	27.10	-1	16,018	-0.01%
2018/05/31	5	26.24	2	26.30	26.25	3	15,814	0.02%
2018/05/30	13	26.18	1	26.30	26.35	12	14,888	0.08%
2018/05/22	0	0.00	1	26.90	26.80	-1	14,404	-0.01%
2018/05/21	0	0.00	23	27.03	27.00	-23	14,468	-0.16%
2018/05/17	0	0.00	10	26.50	26.45	-10	14,343	-0.07%
2018/05/16	0	0.00	1	26.45	26.45	-1	14,222	-0.01%
2018/05/15	2	26.40	0	0.00	26.30	2	14,371	0.01%
2018/05/14	0	0.00	1	26.55	26.50	-1	14,728	-0.01%
2018/05/07	0	0.00	1	25.85	26.00	-1	14,407	-0.01%
2018/05/04	2	25.85	0	0.00	25.80	2	14,377	0.01%
2018/05/03	0	0.00	2	26.00	26.10	-2	14,275	-0.01%
2018/05/02	2	26.20	0	0.00	26.25	2	14,358	0.01%
2018/04/30	5	26.00	0	0.00	26.25	5	14,330	0.03%
2018/04/26	1	25.80	0	0.00	25.95	1	14,441	0.01%
2018/04/25	0	0.00	5	25.95	26.00	-5	14,759	-0.03%
2018/04/23	0	0.00	1	25.75	25.80	-1	14,880	-0.01%
2018/04/19	5	25.60	0	0.00	25.75	5	15,333	0.03%
2018/04/18	3	25.20	0	0.00	25.20	3	15,220	0.02%
2018/04/12	3	25.60	0	0.00	25.65	3	15,740	0.02%
2018/04/11	0	0.00	10	25.60	25.50	-10	15,782	-0.06%
2018/04/10	0	0.00	16	25.59	25.65	-16	15,774	-0.10%
2018/04/02	2	25.35	10	25.35	25.35	-8	15,708	-0.05%
2018/03/29	11	25.06	0	0.00	25.05	11	15,608	0.07%
2018/03/28	2	25.20	0	0.00	25.05	2	15,312	0.01%
2018/03/27	0	0.00	1	25.40	25.40	-1	15,155	-0.01%
2018/03/26	2	25.10	0	0.00	25.15	2	15,074	0.01%
2018/03/23	3	25.18	2	25.20	25.20	1	15,063	0.01%
2018/03/20	6	25.28	0	0.00	25.35	6	15,086	0.04%
2018/03/19	2	25.40	0	0.00	25.45	2	15,040	0.01%
2018/03/12	0	0.00	5.6	25.36	25.45	-5.6	14,878	-0.04%
2018/03/09	0	0.00	5	24.95	24.95	-5	14,827	-0.03%
2018/03/07	2	24.50	0	0.00	24.50	2	14,924	0.01%
2018/03/06	0	0.00	13	24.99	24.85	-13	14,817	-0.09%
2018/03/05	2	24.75	0	0.00	24.75	2	15,176	0.01%
2018/03/02	2	24.85	0	0.00	24.95	2	15,230	0.01%
2018/02/27	1	25.10	50	25.00	24.95	-49	15,200	-0.32%
2018/02/26	1	25.00	0	0.00	25.00	1	15,119	0.01%
2018/02/23	0	0.00	50.6	25.00	25.00	-50.6	15,098	-0.34%
2018/02/21	0	0.00	5	24.60	24.70	-5	15,238	-0.03%
2018/02/12	5	24.05	1	24.30	24.15	4	15,114	0.03%
2018/02/09	51	24.14	0	0.00	23.95	51	14,961	0.34%
2018/02/08	5	24.20	1	24.20	24.10	4	14,808	0.03%
2018/02/07	60	24.42	0	0.00	24.10	60	14,746	0.41%
2018/02/06	26	24.09	9	24.20	24.00	17	14,471	0.12%
2018/02/05	12	25.00	0	0.00	25.00	12	13,932	0.09%
2018/02/02	1	25.20	3	25.25	25.30	-2	13,770	-0.01%
2018/02/01	1	25.50	0	0.00	25.40	1	13,686	0.01%
2018/01/31	1	25.20	0	0.00	25.30	1	13,708	0.01%
2018/01/29	5	25.65	0	0.00	25.70	5	13,726	0.04%
2018/01/25	0	0.00	4	25.50	25.60	-4	13,758	-0.03%
2018/01/23	8	25.30	0	0.00	25.40	8	13,653	0.06%
2018/01/22	0	0.00	40	25.35	25.50	-40	13,529	-0.30%
2018/01/19	0	0.00	5.1	25.39	25.55	-5.1	13,456	-0.04%
2018/01/18	0	0.00	4	25.70	25.80	-4	13,177	-0.03%
2018/01/16	0	0.00	6	25.98	25.85	-6	12,568	-0.05%
2018/01/15	5	25.80	6	25.97	25.95	-1	12,169	-0.01%
2018/01/12	4	25.40	0	0.00	25.35	4	11,888	0.03%
2018/01/11	1	25.25	1	25.30	25.40	0	11,784	0.00%
2018/01/10	0	0.00	1	25.25	25.35	-1	11,800	-0.01%
2018/01/09	3	25.02	12.1	25.02	25.00	-9.1	11,545	-0.08%
2018/01/08	0	0.00	1	25.10	25.15	-1	11,383	-0.01%
2018/01/05	10	24.75	5	24.80	24.90	5	11,178	0.04%
2018/01/04	1	24.55	4	24.40	24.60	-3	11,052	-0.03%
2018/01/03	4	24.25	0	24.40	24.50	4	11,122	0.04%
2018/01/02	1	24.00	201	24.05	24.20	-200	10,905	-1.83%	大賣/鉅額交易