兆豐金 (2886)-元大-斗六券商分點個股進出

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

兆豐金

(2886)

可現股當沖

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

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－元大-斗六券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	11.3	39.22	0	0.00	39.45	11.3	15,145	0.07%
2024/11/20	1	39.90	1	39.95	39.95	0	15,061	0.00%
2024/11/19	5	39.95	3.1	39.85	39.95	1.9	15,147	0.01%
2024/11/18	0	0.00	41.3	39.64	39.70	-41.3	15,085	-0.27%
2024/11/15	1	39.20	0	0.00	39.25	1	14,972	0.01%
2024/11/14	1	38.90	10	39.03	39.00	-9	15,087	-0.06%
2024/11/13	1	38.85	2.2	39.17	39.30	-1.2	15,234	-0.01%
2024/11/12	0.3	39.04	2	39.35	39.15	-1.7	15,390	-0.01%
2024/11/11	3	39.20	1	39.20	39.20	2	15,591	0.01%
2024/11/08	1	39.20	2.7	39.32	39.10	-1.7	15,844	-0.01%
2024/11/07	0	0.00	3.2	39.10	39.10	-3.2	16,580	-0.02%
2024/11/06	1	39.35	0	0.00	39.00	1	17,622	0.01%
2024/11/05	0	0.00	1	39.35	39.40	-1	18,147	-0.01%
2024/11/04	0.1	38.90	0	0.00	39.35	0.1	18,571	0.00%
2024/11/01	13.8	38.70	0	0.00	38.65	13.8	18,927	0.07%
2024/10/30	10	39.20	1	39.30	39.30	9	18,872	0.05%
2024/10/29	6.1	39.02	1	39.05	39.10	5.1	18,971	0.03%
2024/10/28	0	0.00	2	39.20	39.25	-2	19,159	-0.01%
2024/10/25	0	0.00	1	38.95	38.90	-1	19,388	-0.01%
2024/10/24	0.9	38.95	0	0.00	38.85	0.9	19,752	0.00%
2024/10/23	33.1	38.91	0	0.00	38.90	33.1	19,861	0.17%
2024/10/22	0.1	39.30	0	0.00	39.40	0.1	19,950	0.00%
2024/10/21	2.3	39.36	1	39.40	39.30	1.3	20,158	0.01%
2024/10/18	0	39.55	2.6	39.68	39.80	-2.6	20,383	-0.01%
2024/10/17	0	0.00	6.1	39.41	39.45	-6.1	20,642	-0.03%
2024/10/16	0	0.00	0.1	39.20	39.10	-0.1	20,833	0.00%
2024/10/15	0	0.00	5.8	39.18	39.30	-5.8	20,842	-0.03%
2024/10/14	0.1	39.03	16	38.95	38.90	-15.9	20,720	-0.08%
2024/10/11	2	38.95	0	39.10	38.80	2	20,987	0.01%
2024/10/09	1	38.80	0	0.00	38.65	1	21,162	0.00%
2024/10/08	3.8	38.87	0.5	39.01	38.85	3.4	21,293	0.02%
2024/10/07	7.9	39.11	0	0.00	39.30	7.9	21,256	0.04%
2024/10/04	1.1	39.01	0	0.00	38.95	1.1	21,298	0.01%
2024/10/01	0	39.40	1	39.35	39.45	-1	21,343	0.00%
2024/09/30	2	39.38	5.5	39.66	39.30	-3.5	21,753	-0.02%
2024/09/27	4.1	39.36	1.4	39.99	39.45	2.8	23,145	0.01%
2024/09/26	0	39.90	32	39.95	40.00	-32	23,169	-0.14%
2024/09/25	0.6	39.76	7.3	39.81	39.85	-6.7	23,164	-0.03%
2024/09/24	42.4	39.52	0	0.00	39.80	42.4	23,085	0.18%
2024/09/23	8.3	39.54	0.4	39.62	39.70	8	23,351	0.03%
2024/09/20	2.4	39.42	0.3	39.46	39.35	2.1	23,511	0.01%
2024/09/19	0.3	39.39	17.5	39.45	39.25	-17.2	23,589	-0.07%
2024/09/18	1.5	39.30	0.5	39.35	39.40	1	23,874	0.00%
2024/09/16	0	0.00	1	39.10	39.35	-1	24,192	0.00%
2024/09/13	1.2	39.16	1.9	39.11	39.15	-0.7	24,321	0.00%
2024/09/12	0.1	38.95	0	0.00	39.00	0.1	24,516	0.00%
2024/09/11	0.2	39.12	0	0.00	38.95	0.2	24,547	0.00%
2024/09/10	0	0.00	10	39.15	39.35	-10	24,452	-0.04%
2024/09/09	0.3	38.47	3	39.03	39.10	-2.7	24,216	-0.01%
2024/09/06	2.3	38.56	3	38.87	38.90	-0.8	24,125	0.00%
2024/09/05	4.3	38.50	7	38.45	38.55	-2.7	24,208	-0.01%
2024/09/04	2.4	37.98	4	38.00	38.00	-1.6	24,360	-0.01%
2024/09/03	2.1	38.86	0	0.00	38.95	2.1	24,105	0.01%
2024/09/02	2.1	38.98	0	0.00	39.05	2.1	24,277	0.01%
2024/08/30	8	38.85	1.1	38.78	38.95	6.9	24,447	0.03%
2024/08/29	3.1	39.11	0	0.00	38.90	3.1	24,289	0.01%
2024/08/28	5.6	39.39	0	0.00	39.30	5.6	24,437	0.02%
2024/08/27	0.3	39.41	0	0.00	39.75	0.3	25,263	0.00%
2024/08/26	4	39.05	5	39.70	39.60	-1	25,635	0.00%
2024/08/23	0.1	38.95	4	39.00	39.05	-3.9	25,951	-0.02%
2024/08/22	14.2	38.86	9.1	38.88	39.00	5	26,074	0.02%
2024/08/21	5.6	38.71	0	0.00	38.90	5.6	26,341	0.02%
2024/08/20	10.1	38.85	2.1	39.00	39.00	8	26,135	0.03%
2024/08/19	8	38.71	0	0.00	38.65	8	26,069	0.03%
2024/08/16	3.1	39.00	19.2	38.98	39.00	-16.1	25,969	-0.06%
2024/08/15	4.6	38.37	20.3	39.12	38.35	-15.7	25,694	-0.06%
2024/08/14	0.1	38.90	10.5	39.16	38.90	-10.4	25,482	-0.04%
2024/08/13	34.5	38.61	20.3	38.70	38.70	14.2	25,234	0.06%
2024/08/12	2.2	39.09	5.2	39.38	39.40	-3	24,999	-0.01%
2024/08/09	6.2	38.69	4.3	38.96	38.85	2	24,791	0.01%
2024/08/08	38.1	37.96	0	0.00	38.10	38.1	24,070	0.16%
2024/08/07	32.5	41.29	1	41.65	41.55	31.5	23,053	0.14%
2024/08/06	9.9	41.17	12.1	41.62	41.80	-2.2	22,570	-0.01%
2024/08/05	11.1	40.83	11	41.27	40.90	0.1	22,233	0.00%
2024/08/02	4.3	42.48	0	0.00	42.60	4.3	21,976	0.02%
2024/08/01	18	43.24	8.1	43.26	43.30	9.9	22,020	0.05%
2024/07/31	9	42.92	3	42.92	43.20	6	22,205	0.03%
2024/07/30	7.2	42.80	1	42.80	42.75	6.2	22,026	0.03%
2024/07/29	0.1	43.30	9.1	43.21	43.30	-9	21,975	-0.04%
2024/07/26	6	42.44	3.5	42.68	42.70	2.5	21,776	0.01%
2024/07/23	1	42.45	14	42.46	42.75	-13	21,887	-0.06%
2024/07/22	2	41.70	1.5	42.11	42.45	0.5	21,819	0.00%
2024/07/19	7.4	42.06	3	42.17	42.25	4.4	21,813	0.02%
2024/07/18	0.2	42.55	34.4	42.55	42.75	-34.2	22,189	-0.15%
2024/07/17	1	41.70	8	41.97	41.90	-7	22,019	-0.03%
2024/07/16	11.6	41.80	0	0.00	41.85	11.6	22,110	0.05%
2024/07/15	9	41.95	2	41.80	41.95	7	22,574	0.03%
2024/07/12	8.6	42.09	0	41.95	42.05	8.5	22,829	0.04%
2024/07/11	8.1	41.87	14	41.98	41.75	-5.9	22,779	-0.03%
2024/07/10	1	41.90	0.2	42.20	41.65	0.8	22,886	0.00%
2024/07/09	16.4	41.93	0	0.00	41.65	16.4	22,884	0.07%
2024/07/08	0	0.00	9.5	42.17	42.10	-9.5	22,794	-0.04%
2024/07/05	0	0.00	12.1	41.99	42.10	-12.1	22,732	-0.05%
2024/07/04	3.9	42.04	1	42.25	41.95	2.9	22,580	0.01%
2024/07/03	0.4	42.42	24.9	41.79	42.75	-24.5	22,215	-0.11%
2024/07/02	1	40.84	11.2	40.93	40.75	-10.2	20,779	-0.05%
2024/07/01	0.7	40.50	7.9	40.69	40.75	-7.2	20,721	-0.03%
2024/06/27	4	39.88	2	40.03	40.25	2	20,600	0.01%
2024/06/26	2	40.45	5.3	40.39	40.25	-3.3	20,273	-0.02%
2024/06/25	1	40.59	31	40.50	40.65	-30	19,986	-0.15%
2024/06/24	0	0.00	4.1	40.27	40.35	-4.1	19,613	-0.02%
2024/06/21	0	0.00	14	40.14	40.00	-14	19,395	-0.07%
2024/06/20	6.1	39.88	2	39.95	40.00	4.1	19,042	0.02%
2024/06/19	0	0.00	7	39.99	39.95	-7	19,032	-0.04%
2024/06/18	0.2	40.00	18.2	40.04	40.10	-18	19,082	-0.09%
2024/06/17	5.6	39.82	8.2	39.80	39.80	-2.6	19,251	-0.01%
2024/06/14	1	39.45	11.3	39.50	39.55	-10.3	19,391	-0.05%
2024/06/13	1.1	39.50	2	39.45	39.45	-1	19,544	0.00%
2024/06/12	4	39.24	3	39.35	39.25	1	19,773	0.01%
2024/06/11	4.2	39.34	4.1	39.40	39.20	0	19,866	0.00%
2024/06/07	18.4	39.25	0	0.00	39.35	18.4	19,909	0.09%
2024/06/06	1.5	39.17	4	39.20	39.30	-2.5	19,861	-0.01%
2024/06/05	11.4	39.10	1.5	39.15	39.15	9.9	19,817	0.05%
2024/06/04	2.9	39.03	1	39.05	39.15	1.9	19,962	0.01%
2024/06/03	5	39.04	0	0.00	39.30	5	19,892	0.03%
2024/05/31	18.6	39.00	0	0.00	39.05	18.6	19,805	0.09%
2024/05/30	14	38.88	0	0.00	38.90	14	18,996	0.07%
2024/05/29	57.5	39.24	0.6	39.11	39.00	56.9	18,643	0.31%
2024/05/28	5.4	39.81	0	0.00	39.80	5.4	18,178	0.03%
2024/05/27	10.3	39.89	1.2	39.96	39.80	9.1	18,285	0.05%
2024/05/24	4.1	40.05	0	0.00	40.00	4.1	18,034	0.02%
2024/05/23	12.1	40.08	0	0.00	40.10	12.1	18,019	0.07%
2024/05/22	4	40.55	0	0.00	40.55	4	17,925	0.02%
2024/05/21	2.2	40.54	0	0.00	40.60	2.2	17,914	0.01%
2024/05/20	0.1	40.84	0.3	40.75	40.80	-0.2	17,919	0.00%
2024/05/17	0.1	40.85	1	40.90	40.85	-0.9	17,850	-0.01%
2024/05/16	1	40.85	2.2	40.99	40.80	-1.2	17,819	-0.01%
2024/05/15	0	40.90	1	41.00	40.85	-1	17,673	-0.01%
2024/05/14	5.5	40.66	0	0.00	40.50	5.5	17,719	0.03%
2024/05/13	0.1	40.90	1.1	40.99	41.05	-1	17,788	-0.01%
2024/05/10	6	40.61	5	40.80	40.95	1	17,739	0.01%
2024/05/09	0.1	40.75	0	0.00	40.65	0.1	17,745	0.00%
2024/05/08	2	40.97	1	40.90	41.10	1	17,851	0.01%
2024/05/07	2.3	40.81	2.1	41.20	40.95	0.2	17,770	0.00%
2024/05/06	0	0.00	50.2	40.86	41.15	-50.2	17,490	-0.29%
2024/05/03	1	40.10	6	40.20	40.05	-5	17,157	-0.03%
2024/05/02	0.1	40.03	0	0.00	39.95	0.1	17,077	0.00%
2024/04/30	5	40.05	1	40.10	40.00	4	16,897	0.02%
2024/04/29	6	39.81	3	39.98	40.10	3	16,832	0.02%
2024/04/26	7.2	39.25	2	39.20	39.10	5.2	16,610	0.03%
2024/04/25	8.2	39.08	0	0.00	39.00	8.2	16,611	0.05%
2024/04/24	21.1	39.58	3	39.40	39.35	18.1	16,453	0.11%
2024/04/23	0	0.00	11	40.02	40.00	-11	16,372	-0.07%
2024/04/22	0	39.50	11	39.47	39.50	-11	16,309	-0.07%
2024/04/19	17.7	38.59	0	0.00	38.70	17.7	16,021	0.11%
2024/04/18	6	39.04	1	39.35	39.20	5	15,430	0.03%
2024/04/17	21.2	39.13	0	0.00	39.00	21.2	15,116	0.14%
2024/04/16	3.6	39.35	1	39.45	39.10	2.6	14,986	0.02%
2024/04/15	4	39.90	5	39.90	39.80	-1	14,717	-0.01%
2024/04/12	3	40.00	0	0.00	39.95	3	14,705	0.02%
2024/04/11	0	0.00	1.7	40.33	40.15	-1.7	14,626	-0.01%
2024/04/10	3	40.40	3	40.65	40.50	0	14,593	0.00%
2024/04/09	0	40.06	0.6	40.18	40.40	-0.6	14,693	0.00%
2024/04/08	0.3	39.90	2	39.83	40.00	-1.7	14,704	-0.01%
2024/04/03	13.1	40.00	2	39.93	39.75	11.1	14,680	0.08%
2024/04/01	0	40.60	10.1	40.75	40.65	-10	14,572	-0.07%
2024/03/29	25	40.52	5	40.60	40.55	20	14,511	0.14%
2024/03/28	0	0.00	1	40.20	40.25	-1	14,565	-0.01%
2024/03/27	0	40.43	5	40.50	40.50	-5	14,727	-0.03%
2024/03/26	6	40.43	6	40.48	40.55	0	15,005	0.00%
2024/03/25	0.2	39.93	1	40.00	40.00	-0.8	15,195	-0.01%
2024/03/22	8	40.04	1	40.06	40.10	7	15,405	0.05%
2024/03/21	1	40.54	26	40.41	40.60	-25	15,569	-0.16%
2024/03/20	7	40.25	1.1	40.38	40.15	5.9	15,648	0.04%
2024/03/18	0.1	40.80	28	40.78	40.60	-27.9	15,526	-0.18%
2024/03/15	2	40.35	8.1	40.67	40.90	-6.1	15,449	-0.04%
2024/03/14	10.1	40.70	15.6	40.61	40.90	-5.4	15,200	-0.04%
2024/03/13	1	40.05	12.7	40.15	40.40	-11.7	15,074	-0.08%
2024/03/12	6.1	39.92	5	39.94	39.95	1.1	14,927	0.01%
2024/03/11	1	39.90	7.6	39.89	39.80	-6.6	14,916	-0.04%
2024/03/08	1	39.40	7.7	39.63	39.90	-6.7	14,852	-0.05%
2024/03/07	5.9	39.32	10.1	39.49	39.30	-4.2	14,753	-0.03%
2024/03/06	1	39.25	4	39.36	39.40	-3	14,805	-0.02%
2024/03/05	1	38.95	4	39.03	39.05	-3	15,071	-0.02%
2024/03/04	1.3	38.45	1.2	38.78	38.80	0	15,081	0.00%
2024/03/01	1.1	38.60	0.4	38.65	38.55	0.7	15,193	0.00%
2024/02/29	1	38.20	22.3	38.61	38.70	-21.3	15,352	-0.14%
2024/02/27	0	0.00	0.7	38.25	38.20	-0.7	15,108	0.00%
2024/02/26	1.8	38.21	1	38.20	38.15	0.8	15,073	0.01%
2024/02/23	3.1	38.40	1	38.30	38.30	2.1	15,106	0.01%
2024/02/22	1.5	38.49	4.1	38.50	38.55	-2.6	15,450	-0.02%
2024/02/21	22.1	38.27	2	38.35	38.35	20.1	15,496	0.13%
2024/02/20	4.1	38.48	1.2	38.59	38.60	2.9	15,621	0.02%
2024/02/19	1.7	38.30	12.1	38.26	38.40	-10.4	15,715	-0.07%
2024/02/16	2	37.90	15.3	38.04	37.90	-13.3	15,935	-0.08%
2024/02/15	4.5	37.59	0	0.00	37.80	4.5	15,919	0.03%
2024/02/05	13.1	37.70	1	37.75	37.60	12.1	15,773	0.08%
2024/02/02	1.9	37.79	7.1	37.75	37.90	-5.3	15,618	-0.03%
2024/02/01	11.6	37.71	1	37.90	37.90	10.6	15,619	0.07%
2024/01/31	7.5	37.61	5	37.61	37.65	2.5	15,520	0.02%
2024/01/30	1.8	37.96	1	37.95	37.90	0.8	15,321	0.01%
2024/01/29	1	38.25	0	0.00	38.35	1	15,388	0.01%
2024/01/26	2.2	38.31	2.1	38.30	38.35	0.1	15,517	0.00%
2024/01/25	3.1	37.83	0	0.00	37.80	3.1	15,589	0.02%
2024/01/24	1	37.85	0	0.00	37.85	1	15,625	0.01%
2024/01/23	2	37.90	1	37.95	37.85	1	15,667	0.01%
2024/01/22	3.8	37.98	4	38.06	38.10	-0.3	15,724	0.00%
2024/01/19	2.8	37.82	0	37.95	37.90	2.8	15,657	0.02%
2024/01/18	2	37.60	0	0.00	37.80	2	15,700	0.01%
2024/01/17	13.6	37.98	0	37.90	37.30	13.6	15,688	0.09%
2024/01/16	4	38.59	2.2	38.79	38.60	1.8	15,125	0.01%
2024/01/15	5	38.89	6.5	39.15	38.90	-1.5	15,031	-0.01%
2024/01/12	0.2	39.13	0	0.00	39.05	0.2	15,260	0.00%
2024/01/11	3.1	39.35	8	39.23	39.20	-4.9	15,369	-0.03%
2024/01/10	1.2	39.39	0	0.00	39.35	1.2	15,431	0.01%
2024/01/09	0	0.00	5	39.51	39.45	-5	15,441	-0.03%
2024/01/08	1	39.40	21.1	39.38	39.45	-20.1	15,490	-0.13%
2024/01/05	1	39.00	2	38.95	38.95	-1	15,419	-0.01%
2024/01/04	7	38.76	2	38.93	38.75	5	15,640	0.03%
2024/01/03	3.2	38.74	0	0.00	38.65	3.2	16,112	0.02%
2024/01/02	0	0.00	3.1	39.23	39.30	-3.1	16,065	-0.02%
2023/12/29	0.1	39.01	6	38.96	39.20	-5.9	16,218	-0.04%
2023/12/28	0	0.00	3.4	39.10	39.20	-3.4	16,447	-0.02%
2023/12/27	2	38.80	6	38.93	39.00	-4	16,501	-0.02%
2023/12/26	2	38.78	5	38.85	38.80	-3	16,510	-0.02%
2023/12/25	1	38.25	5	38.75	38.80	-4	16,545	-0.02%
2023/12/22	16	38.23	0.1	38.45	38.35	15.9	16,552	0.10%
2023/12/21	24	38.41	0.4	38.45	38.30	23.6	16,414	0.14%
2023/12/20	7.1	38.75	0.1	38.89	38.75	7	16,221	0.04%
2023/12/19	0.2	39.09	0	39.23	39.15	0.1	15,937	0.00%
2023/12/18	1.1	39.30	0	0.00	39.05	1.1	15,851	0.01%
2023/12/15	1	39.60	3	39.58	39.35	-2	15,632	-0.01%
2023/12/14	0.1	39.25	26.1	39.39	39.55	-26	15,426	-0.17%
2023/12/13	3.1	38.90	0	0.00	38.90	3.1	15,271	0.02%
2023/12/12	0.1	39.10	0	0.00	39.30	0.1	15,627	0.00%
2023/12/11	3.2	38.90	15.4	38.86	38.90	-12.3	15,738	-0.08%
2023/12/08	0.3	39.20	1	39.00	39.25	-0.8	15,673	0.00%
2023/12/07	3.8	39.26	10.1	39.45	39.00	-6.3	15,646	-0.04%
2023/12/06	0	0.00	9.4	39.38	39.50	-9.4	15,568	-0.06%
2023/12/05	5.4	38.72	8.7	38.77	38.95	-3.2	15,451	-0.02%
2023/12/04	3.1	38.90	1	39.00	39.00	2.1	15,441	0.01%
2023/12/01	20.7	38.74	1	38.85	38.65	19.7	15,390	0.13%
2023/11/30	1	39.35	7	39.35	39.50	-6	15,252	-0.04%
2023/11/29	15.4	39.39	0	0.00	39.15	15.4	14,752	0.10%
2023/11/28	0	0.00	1.4	39.78	39.65	-1.4	14,596	-0.01%
2023/11/27	2	39.70	0	39.83	39.50	2	14,793	0.01%
2023/11/24	4.2	39.58	2	39.70	39.50	2.2	14,710	0.01%
2023/11/22	3	39.73	9.2	39.78	39.85	-6.2	14,889	-0.04%
2023/11/21	2.2	39.74	6.3	39.74	39.85	-4.1	14,979	-0.03%
2023/11/20	0.1	39.08	1	39.10	39.20	-0.9	14,849	-0.01%
2023/11/17	0.1	39.26	8	39.49	39.20	-7.9	14,847	-0.05%
2023/11/16	0	38.85	0	0.00	39.20	0	14,951	0.00%
2023/11/15	0	0.00	7.4	38.82	38.90	-7.4	14,922	-0.05%
2023/11/13	1.1	38.35	4	38.43	38.50	-2.9	15,132	-0.02%
2023/11/10	2	38.35	3	38.40	38.40	-1	15,575	-0.01%
2023/11/09	1	38.55	64.4	38.66	38.60	-63.4	15,772	-0.40%
2023/11/08	0	0.00	0	38.56	38.60	0	16,081	0.00%
2023/11/07	4	38.30	8	38.53	38.60	-4	16,234	-0.02%
2023/11/06	0	0.00	8.2	38.55	38.55	-8.2	16,788	-0.05%
2023/11/03	0	37.80	3.4	38.15	38.25	-3.3	17,039	-0.02%
2023/11/02	0	0.00	2	37.50	37.80	-2	17,100	-0.01%
2023/11/01	3.1	36.50	9	36.59	36.65	-5.9	17,099	-0.03%
2023/10/31	1.2	36.66	0	0.00	36.70	1.2	17,296	0.01%
2023/10/30	2	36.65	0.6	36.80	36.55	1.4	17,622	0.01%
2023/10/27	6.5	36.90	0	0.00	36.95	6.5	17,666	0.04%
2023/10/26	5	36.41	0	0.00	36.40	5	17,770	0.03%
2023/10/25	1	37.19	0	0.00	36.85	1	17,731	0.01%
2023/10/24	2.3	37.00	0	0.00	37.25	2.3	17,783	0.01%
2023/10/23	4.6	37.26	2	37.35	37.10	2.6	17,845	0.01%
2023/10/20	6.4	37.49	0	0.00	37.50	6.4	17,753	0.04%
2023/10/19	3.1	38.22	0	0.00	38.35	3.1	17,724	0.02%
2023/10/18	0	0.00	2	38.60	38.85	-2	17,835	-0.01%
2023/10/17	1.1	38.51	5.1	38.77	38.75	-4.1	18,022	-0.02%
2023/10/16	0	0.00	2	38.70	38.80	-2	18,266	-0.01%
2023/10/13	10.1	38.44	0	0.00	38.50	10.1	18,569	0.05%
2023/10/12	0	0.00	3.1	38.69	38.95	-3.1	18,639	-0.02%
2023/10/11	2	37.95	12	38.13	38.50	-10	18,805	-0.05%
2023/10/06	2	37.45	0	0.00	37.50	2	18,386	0.01%
2023/10/05	2	36.95	12	37.41	37.50	-10	18,464	-0.05%
2023/10/04	13.1	37.06	3	36.85	36.85	10.1	18,375	0.06%
2023/10/03	2	37.65	9	37.74	37.65	-7	18,307	-0.04%
2023/10/02	13	37.42	1	37.60	37.60	12	18,383	0.07%
2023/09/28	1	37.70	4.1	37.71	37.70	-3.1	18,603	-0.02%
2023/09/27	0	37.65	2	37.70	37.70	-2	18,683	-0.01%
2023/09/26	0.1	37.77	6	37.90	37.85	-5.9	18,699	-0.03%
2023/09/25	0	0.00	3	38.00	38.00	-3	18,740	-0.02%
2023/09/22	0	0.00	9	37.67	37.80	-9	18,886	-0.05%
2023/09/21	3	37.25	0	0.00	37.40	3	19,132	0.02%
2023/09/20	1	37.85	0	0.00	37.85	1	19,056	0.01%
2023/09/19	20	38.00	6.2	37.87	37.80	13.8	19,041	0.07%
2023/09/18	4	37.89	3.1	37.84	37.85	0.8	19,458	0.00%
2023/09/15	2.1	37.61	3.2	37.53	37.55	-1.1	19,904	-0.01%
2023/09/14	0	0.00	37.5	37.24	37.50	-37.5	20,118	-0.19%
2023/09/13	0.2	36.58	0	0.00	36.60	0.2	20,615	0.00%
2023/09/12	1	36.35	2	36.50	36.55	-1	21,369	0.00%
2023/09/11	1.3	36.12	3.2	36.16	36.20	-1.9	21,421	-0.01%
2023/09/08	2.1	35.92	0	0.00	36.10	2.1	21,446	0.01%
2023/09/07	0.1	35.98	3	35.90	35.85	-2.9	21,518	-0.01%
2023/09/06	11.6	35.74	0	0.00	35.55	11.6	21,561	0.05%
2023/09/05	7.1	36.14	0	0.00	36.00	7.1	21,536	0.03%
2023/09/04	2.4	36.03	0	0.00	36.20	2.4	21,582	0.01%
2023/09/01	13.2	36.04	2.5	36.17	36.00	10.7	21,781	0.05%
2023/08/31	8.2	35.99	1	36.00	35.90	7.2	21,912	0.03%
2023/08/30	7.3	36.54	14	36.43	36.45	-6.7	21,926	-0.03%
2023/08/28	0.1	36.20	2	36.35	36.20	-2	22,043	-0.01%
2023/08/25	3.4	35.70	1	35.80	35.65	2.4	23,055	0.01%
2023/08/24	11	35.69	5	35.85	35.85	6	23,169	0.03%
2023/08/23	6	35.35	0	0.00	35.30	6	23,178	0.03%
2023/08/22	12.7	35.23	0	0.00	35.30	12.7	23,393	0.05%
2023/08/21	5.1	35.60	0	0.00	35.60	5.1	23,406	0.02%
2023/08/18	3.2	35.67	0.4	35.72	35.70	2.8	23,507	0.01%
2023/08/17	9.8	35.35	10	35.44	35.65	-0.2	23,564	0.00%
2023/08/16	10.7	35.90	15	35.94	35.80	-4.3	23,481	-0.02%
2023/08/15	3.8	36.77	2	36.80	36.60	1.8	23,258	0.01%
2023/08/14	9.1	36.85	4.1	36.95	37.05	5	23,301	0.02%
2023/08/11	4.7	37.76	13	37.61	37.65	-8.3	23,226	-0.04%
2023/08/10	17.2	37.96	3	38.60	38.10	14.2	23,226	0.06%
2023/08/09	7.2	39.55	6.1	39.85	39.95	1.1	22,699	0.01%
2023/08/08	2.1	39.80	0	0.00	39.70	2.1	22,368	0.01%
2023/08/07	1	39.70	3.1	39.89	39.95	-2.1	22,204	-0.01%
2023/08/04	4	39.38	0	0.00	39.60	4	22,156	0.02%
2023/08/02	11.2	39.95	0.3	39.85	39.60	10.9	22,017	0.05%
2023/08/01	1	40.50	5.1	40.40	40.60	-4.1	21,645	-0.02%
2023/07/31	0	40.10	11	40.30	40.25	-11	21,455	-0.05%
2023/07/28	6.1	39.92	3.2	40.16	40.05	2.9	21,395	0.01%
2023/07/27	19.2	39.96	6.1	40.16	40.10	13.1	21,291	0.06%
2023/07/26	2.1	39.21	21	39.74	39.65	-18.9	21,117	-0.09%
2023/07/25	0	0.00	19	39.09	39.15	-19	21,019	-0.09%
2023/07/24	20	38.94	0	0.00	39.00	20	21,001	0.10%
2023/07/21	4	39.45	0	0.00	39.35	4	20,838	0.02%
2023/07/20	3.7	39.23	5	39.46	39.35	-1.3	20,622	-0.01%
2023/07/19	3.5	38.87	15	38.88	38.85	-11.5	20,258	-0.06%
2023/07/18	0	0.00	16.3	39.18	39.30	-16.3	19,941	-0.08%
2023/07/17	2	38.83	4.1	38.97	38.90	-2.1	19,518	-0.01%
2023/07/14	1	38.30	7	38.68	38.90	-6	19,445	-0.03%
2023/07/13	1	38.40	19	38.07	38.10	-18	19,291	-0.09%
2023/07/12	2	38.00	6	37.87	38.20	-4	19,212	-0.02%
2023/07/11	0	0.00	7	37.52	37.65	-7	19,165	-0.04%
2023/07/10	14.1	37.00	4	37.03	36.85	10.1	19,130	0.05%
2023/07/07	7.2	36.97	8	37.26	37.30	-0.9	18,927	0.00%
2023/07/06	6	37.62	2.1	37.81	37.45	3.9	18,779	0.02%
2023/07/05	1	38.35	0	0.00	38.25	1	18,477	0.01%
2023/07/04	0	0.00	4	38.44	38.50	-4	18,339	-0.02%
2023/07/03	1	38.20	2	38.28	38.30	-1	18,344	-0.01%
2023/06/30	1	38.35	0	0.00	38.20	1	18,353	0.01%
2023/06/29	0	38.20	3.4	38.37	38.55	-3.3	18,106	-0.02%
2023/06/28	1	37.90	9	37.90	37.95	-8	17,841	-0.04%
2023/06/27	0	0.00	5.2	37.60	37.55	-5.2	17,730	-0.03%
2023/06/26	0	37.65	13.5	37.80	37.75	-13.5	17,674	-0.08%
2023/06/21	0	37.40	1	37.55	37.75	-1	17,161	-0.01%
2023/06/20	0	0.00	3.1	37.20	37.45	-3.1	16,697	-0.02%
2023/06/19	3.2	36.59	3	36.65	37.00	0.2	16,116	0.00%
2023/06/16	10	36.98	0	0.00	36.80	10	15,447	0.06%
2023/06/15	6.3	37.26	4	37.62	37.40	2.2	14,684	0.02%
2023/06/14	1.1	37.41	13	37.57	37.50	-11.9	14,689	-0.08%
2023/06/13	0	0.00	13.3	37.78	37.75	-13.3	14,804	-0.09%
2023/06/09	0	0.00	4	37.63	37.65	-4	14,902	-0.03%
2023/06/08	5	37.00	24.2	37.05	37.30	-19.2	14,936	-0.13%
2023/06/07	0	36.70	2.9	36.90	37.00	-2.9	14,963	-0.02%
2023/06/06	1.1	36.64	0.2	36.64	36.50	0.9	14,914	0.01%
2023/06/05	0.1	36.75	20.3	36.80	36.70	-20.2	14,944	-0.14%
2023/06/02	10	35.85	10	36.11	36.10	0	14,646	0.00%
2023/06/01	4.2	35.70	0	0.00	35.85	4.2	14,499	0.03%
2023/05/31	10	35.85	1.1	35.94	35.80	8.9	14,471	0.06%
2023/05/30	1	36.15	12	36.18	36.20	-11	13,547	-0.08%
2023/05/29	12	35.89	1.1	36.14	36.20	10.9	13,613	0.08%
2023/05/26	8	35.73	6	35.98	36.15	2	13,663	0.01%
2023/05/25	0	0.00	3.1	35.36	36.20	-3.1	13,443	-0.02%
2023/05/24	11	35.66	8	35.73	35.90	3	13,268	0.02%
2023/05/23	5	35.98	0	0.00	36.20	5	13,034	0.04%
2023/05/22	1.1	36.09	5.5	36.03	36.20	-4.3	12,883	-0.03%
2023/05/19	2	35.80	16.6	36.01	36.00	-14.6	12,639	-0.12%
2023/05/18	0	0.00	1	35.60	35.95	-1	12,805	-0.01%
2023/05/17	5.2	35.48	18.6	35.35	35.60	-13.4	12,683	-0.11%
2023/05/16	0	0.00	2	34.95	35.15	-2	12,549	-0.02%
2023/05/15	3.1	34.30	7.1	34.42	34.50	-4	12,561	-0.03%
2023/05/12	1.3	34.39	0	0.00	34.30	1.3	12,592	0.01%
2023/05/11	7	34.61	5.3	34.99	34.80	1.8	12,485	0.01%
2023/05/10	3	34.65	5	34.66	34.80	-2	12,598	-0.02%
2023/05/09	3	34.52	7.2	34.49	34.50	-4.2	12,570	-0.03%
2023/05/08	1.3	34.35	15.2	34.37	34.30	-13.9	12,549	-0.11%
2023/05/05	1	34.15	0	0.00	34.25	1	12,587	0.01%
2023/05/04	0	0.00	5	34.40	34.30	-5	12,849	-0.04%
2023/05/03	0	34.10	1	34.10	34.15	-1	12,946	-0.01%
2023/05/02	2.9	33.98	2	34.05	34.10	0.9	13,197	0.01%
2023/04/28	0.5	34.00	2.2	34.00	34.05	-1.7	13,735	-0.01%
2023/04/27	0	0.00	12	33.85	33.85	-12	13,802	-0.09%
2023/04/26	1	33.80	0	0.00	34.00	1	13,872	0.01%
2023/04/25	3	33.88	4	34.10	33.90	-1	13,859	-0.01%
2023/04/24	6.1	33.95	1	33.90	34.10	5.1	13,867	0.04%
2023/04/21	0.4	34.00	1	34.00	34.05	-0.7	13,960	0.00%
2023/04/20	0.1	33.86	0.3	33.90	33.90	-0.2	14,036	0.00%
2023/04/19	25	34.00	176.6	34.20	34.05	-151.6	14,263	-1.06%	大賣/鉅額交易
2023/04/18	38	34.19	4.5	34.20	34.20	33.6	14,198	0.24%
2023/04/17	4	33.41	2.9	33.49	33.45	1.2	14,151	0.01%
2023/04/14	0	0.00	10.4	33.45	33.45	-10.4	14,201	-0.07%
2023/04/13	0	33.25	4	33.30	33.30	-4	14,120	-0.03%
2023/04/12	4	33.10	0	0.00	33.15	4	14,095	0.03%
2023/04/11	0.9	33.16	82.2	33.06	33.15	-81.3	14,175	-0.57%
2023/04/10	0	0.00	2.1	33.00	33.00	-2.1	14,129	-0.01%
2023/04/07	3	32.83	0	0.00	32.80	3	14,130	0.02%
2023/04/06	4.6	32.96	12.7	33.07	33.00	-8	14,133	-0.06%
2023/03/31	0	32.90	4	33.00	33.00	-4	14,047	-0.03%
2023/03/30	0	32.85	0	0.00	32.70	0	13,920	0.00%
2023/03/28	0.3	33.00	50	33.05	32.85	-49.7	14,078	-0.35%
2023/03/27	2.1	32.96	100	33.18	33.05	-97.9	14,139	-0.69%
2023/03/24	5	32.90	2	33.00	33.10	3	14,325	0.02%
2023/03/23	0	32.75	1	33.05	33.15	-1	14,387	-0.01%
2023/03/22	2.1	32.63	4	32.66	32.70	-1.9	14,542	-0.01%
2023/03/21	1	32.30	0	0.00	32.20	1	14,762	0.01%
2023/03/20	0	32.00	0.2	32.06	32.00	-0.2	14,798	0.00%
2023/03/17	1.2	31.95	4	32.03	31.75	-2.8	14,817	-0.02%
2023/03/16	16	31.65	22	31.80	31.65	-6	14,785	-0.04%
2023/03/15	7.4	32.17	1	32.20	32.00	6.4	14,750	0.04%
2023/03/14	15.2	32.16	0.1	32.35	32.10	15.1	14,753	0.10%
2023/03/13	3.2	32.56	8	32.36	32.55	-4.8	14,625	-0.03%
2023/03/10	7	32.61	0	0.00	32.65	7	14,645	0.05%
2023/03/09	25	33.01	0	0.00	32.95	25	14,749	0.17%
2023/03/08	176.1	33.25	1	33.55	33.30	175.1	15,331	1.14%	大買/鉅額交易
2023/03/07	0	33.00	30	33.12	33.15	-30	15,349	-0.20%
2023/03/06	15	32.89	10	33.10	32.95	5	15,488	0.03%
2023/03/03	18.3	32.88	2	32.85	32.80	16.3	15,532	0.11%
2023/03/02	13.3	33.01	0	0.00	32.95	13.3	15,707	0.08%
2023/03/01	4.1	32.61	0	0.00	33.70	4.1	15,720	0.03%
2023/02/24	11.3	33.45	1	33.25	33.30	10.3	15,527	0.07%
2023/02/23	2.1	33.70	5.2	33.80	33.65	-3.1	15,376	-0.02%
2023/02/22	1.1	33.23	0.5	33.35	33.80	0.6	15,585	0.00%
2023/02/21	6	33.63	0	0.00	33.65	6	15,604	0.04%
2023/02/20	5.3	33.72	18.2	33.91	34.05	-12.9	15,875	-0.08%
2023/02/17	0.1	33.45	1	33.65	33.50	-0.9	16,016	-0.01%
2023/02/16	47	33.30	10	34.00	33.40	37	16,297	0.23%
2023/02/15	24.5	33.35	3.2	33.35	33.40	21.2	16,273	0.13%
2023/02/14	0.1	33.44	2	33.60	33.55	-1.9	16,268	-0.01%
2023/02/13	5	33.21	10	32.87	33.30	-5	16,281	-0.03%
2023/02/10	161.2	32.36	29	32.64	32.60	132.2	16,211	0.82%	大買/鉅額交易
2023/02/09	1	32.20	1	32.15	32.10	0	16,282	0.00%
2023/02/08	0.2	32.25	0	0.00	32.15	0.2	16,434	0.00%
2023/02/07	0.6	32.30	0	0.00	32.25	0.6	16,442	0.00%
2023/02/06	0.1	32.38	5	32.35	32.10	-4.9	16,602	-0.03%
2023/02/03	2.1	32.55	0.5	32.70	32.45	1.6	16,761	0.01%
2023/02/02	13.2	32.53	4.1	32.70	32.85	9.1	16,812	0.05%
2023/02/01	0.2	32.05	0	0.00	32.60	0.2	16,658	0.00%
2023/01/31	3.2	32.26	5	32.33	31.95	-1.8	16,717	-0.01%
2023/01/30	1.1	32.26	1.3	32.55	32.60	-0.2	16,634	0.00%
2023/01/17	0.3	31.99	1	31.95	32.00	-0.7	16,306	0.00%
2023/01/16	6	31.86	4.4	31.95	32.00	1.6	16,381	0.01%
2023/01/13	1.3	31.62	2	31.65	31.65	-0.7	16,508	0.00%
2023/01/12	0.5	31.48	1	31.45	31.45	-0.5	16,953	0.00%
2023/01/11	1.6	31.58	0	0.00	31.45	1.6	17,110	0.01%
2023/01/10	1.3	31.61	1.4	31.65	31.75	-0.1	17,218	0.00%
2023/01/09	0.2	31.41	19	31.59	31.70	-18.8	17,325	-0.11%
2023/01/06	1	30.85	0	0.00	30.95	1	17,451	0.01%
2023/01/05	0.2	30.84	13	31.01	31.10	-12.8	17,784	-0.07%
2023/01/04	27.1	30.44	10	30.30	30.40	17.1	17,687	0.10%
2023/01/03	0.1	30.40	0	0.00	30.50	0.1	17,997	0.00%
2022/12/30	0.1	30.60	0	0.00	30.35	0.1	18,034	0.00%
2022/12/29	11.2	30.26	8	30.15	30.25	3.2	18,080	0.02%
2022/12/28	0.1	30.65	0	0.00	30.50	0.1	18,140	0.00%
2022/12/27	0.1	30.75	1	30.65	30.65	-1	18,372	-0.01%
2022/12/26	3	30.50	0.2	30.65	30.70	2.9	18,666	0.02%
2022/12/23	6.3	30.46	0	0.00	30.55	6.3	19,127	0.03%
2022/12/22	5.1	30.51	0.4	30.80	30.85	4.7	19,547	0.02%
2022/12/21	1.3	30.56	0	0.00	30.50	1.3	20,038	0.01%
2022/12/20	3.1	30.42	0	0.00	30.65	3.1	20,406	0.02%
2022/12/19	0.2	30.80	1.2	30.67	30.65	-1	20,429	-0.01%
2022/12/16	14.2	30.82	3	30.90	30.80	11.2	20,388	0.05%
2022/12/15	0	31.20	78	31.15	31.15	-78	20,411	-0.38%
2022/12/14	0.1	31.25	0	0.00	31.20	0.1	20,514	0.00%
2022/12/13	3.2	30.79	0	0.00	30.80	3.2	20,352	0.02%
2022/12/12	0	30.95	0	0.00	31.15	0	20,133	0.00%
2022/12/09	18.1	31.11	0	0.00	31.15	18.1	20,470	0.09%
2022/12/08	1.7	30.78	1	30.90	31.10	0.7	20,527	0.00%
2022/12/07	0.6	31.15	0	0.00	30.95	0.6	20,524	0.00%
2022/12/06	3.2	31.04	0	0.00	30.95	3.2	20,487	0.02%
2022/12/05	1.6	31.18	0	0.00	31.05	1.6	20,419	0.01%
2022/12/02	79.6	31.19	3.3	31.11	31.10	76.4	20,398	0.37%
2022/12/01	4.3	31.61	0	31.75	31.55	4.3	20,356	0.02%
2022/11/30	54.7	31.42	58	31.70	32.00	-3.3	20,110	-0.02%
2022/11/29	1	31.30	0	0.00	31.50	1	19,455	0.01%
2022/11/28	66.6	30.86	71	31.04	30.95	-4.4	19,341	-0.02%
2022/11/25	6.2	31.33	1	31.30	31.35	5.2	19,307	0.03%
2022/11/24	2.2	31.26	79	31.37	31.65	-76.8	19,324	-0.40%
2022/11/23	2.3	31.19	2.2	31.30	31.10	0.1	19,207	0.00%
2022/11/22	0.3	30.73	11	30.85	30.90	-10.7	19,133	-0.06%
2022/11/21	0.3	30.39	1	30.55	30.55	-0.7	19,065	0.00%
2022/11/18	45.7	30.28	0	0.00	30.20	45.7	19,009	0.24%
2022/11/17	0.2	30.77	0.2	30.65	30.85	0	18,811	0.00%
2022/11/16	67.2	31.13	0	0.00	30.85	67.2	18,830	0.36%
2022/11/15	61.3	31.03	60	31.30	31.15	1.3	18,676	0.01%
2022/11/14	20.5	31.05	54.1	31.34	31.30	-33.6	18,526	-0.18%
2022/11/11	30.5	30.67	8	30.86	30.85	22.5	18,307	0.12%
2022/11/10	3.1	30.05	0	0.00	30.00	3.1	18,057	0.02%
2022/11/09	0.3	30.55	0	0.00	30.50	0.3	18,077	0.00%
2022/11/08	0.6	30.32	3	30.35	30.40	-2.4	18,099	-0.01%
2022/11/07	0.3	29.92	10	30.11	30.20	-9.7	18,153	-0.05%
2022/11/04	10	28.90	0	0.00	29.55	10	18,558	0.05%
2022/11/03	0.7	29.21	0.1	29.30	29.10	0.6	19,100	0.00%
2022/11/02	9.4	29.49	0	29.45	29.35	9.4	19,330	0.05%
2022/11/01	5.3	29.73	0	0.00	29.75	5.3	19,212	0.03%
2022/10/31	0.1	30.18	0	0.00	29.90	0.1	19,108	0.00%
2022/10/28	1	29.65	1	30.00	29.80	0	19,148	0.00%
2022/10/27	1.2	30.35	1	30.30	29.70	0.2	19,203	0.00%
2022/10/26	7	30.29	5	30.05	30.15	2	19,123	0.01%
2022/10/24	1.6	29.72	0	0.00	29.60	1.6	18,984	0.01%
2022/10/21	5	29.35	1	29.45	29.70	4	18,949	0.02%
2022/10/20	8.2	28.63	7	28.52	29.20	1.2	18,830	0.01%
2022/10/19	11.4	29.22	0	0.00	29.00	11.4	18,464	0.06%
2022/10/18	5.5	29.43	1	29.35	29.70	4.5	18,376	0.02%
2022/10/17	8.1	29.06	245	29.30	29.25	-236.9	18,298	-1.29%	大賣/鉅額交易
2022/10/14	11.9	29.61	5	29.64	29.40	6.9	18,135	0.04%
2022/10/13	14.4	29.82	0.2	29.80	29.75	14.2	17,917	0.08%
2022/10/12	3	30.03	0	0.00	30.25	3	17,555	0.02%
2022/10/11	33.6	30.29	0	0.00	30.05	33.6	17,569	0.19%
2022/10/07	9.1	30.93	0	0.00	31.00	9.1	17,288	0.05%
2022/10/06	4.6	31.10	14.2	31.28	31.35	-9.6	17,249	-0.06%
2022/10/05	3	30.92	20	30.90	30.85	-17	17,419	-0.10%
2022/10/04	9.8	30.75	38	30.67	30.70	-28.2	17,385	-0.16%
2022/10/03	25.3	30.80	1	30.85	30.65	24.3	17,214	0.14%
2022/09/30	49.3	31.26	15.4	31.15	31.15	33.9	16,923	0.20%
2022/09/29	26.6	31.57	0	0.00	31.80	26.6	16,572	0.16%
2022/09/28	7.3	31.88	1	31.95	31.95	6.3	16,247	0.04%
2022/09/27	24.9	32.69	1.1	32.75	32.45	23.8	15,819	0.15%
2022/09/26	3.4	33.38	1.2	33.52	33.35	2.1	15,591	0.01%
2022/09/23	2.3	33.82	6	33.90	33.90	-3.7	15,564	-0.02%
2022/09/22	3.4	33.76	0	0.00	33.65	3.4	15,719	0.02%
2022/09/21	8.4	34.30	0	0.00	34.25	8.4	15,675	0.05%
2022/09/20	7.8	34.60	3.1	34.55	34.45	4.7	15,555	0.03%
2022/09/19	2.3	34.63	4.2	34.53	34.45	-1.9	15,640	-0.01%
2022/09/16	0.4	34.56	3.6	34.64	34.50	-3.2	15,802	-0.02%
2022/09/15	14.4	34.60	3	34.55	34.55	11.4	15,945	0.07%
2022/09/14	5.3	34.81	2	34.85	34.75	3.3	16,493	0.02%
2022/09/13	9.1	35.12	0	0.00	35.05	9.1	17,128	0.05%
2022/09/12	0	0.00	2	35.33	35.55	-2	17,740	-0.01%
2022/09/07	7.4	34.90	1	34.95	34.95	6.4	18,810	0.03%
2022/09/06	0.2	35.43	5	35.27	35.35	-4.8	19,000	-0.03%
2022/09/05	9	35.01	7	34.95	35.30	2	19,127	0.01%
2022/09/02	9	35.14	2	35.15	35.00	7	19,485	0.04%
2022/09/01	12.1	35.23	10	35.25	35.15	2.1	19,537	0.01%
2022/08/31	0.1	35.55	1	35.55	35.90	-0.9	19,580	0.00%
2022/08/30	20	35.40	4	35.50	35.45	16	19,466	0.08%
2022/08/29	154.1	35.15	2	35.58	35.50	152.1	19,511	0.78%	大買/鉅額交易
2022/08/26	2.1	35.85	3	35.88	35.85	-0.9	19,708	0.00%
2022/08/25	0	0.00	4	35.48	35.55	-4	19,814	-0.02%
2022/08/24	2.1	35.22	0	0.00	35.10	2.1	19,915	0.01%
2022/08/23	6.2	35.35	0	0.00	35.20	6.2	20,507	0.03%
2022/08/22	0.1	35.85	3	35.82	35.80	-2.9	20,648	-0.01%
2022/08/19	60.2	35.75	0	0.00	35.80	60.2	20,714	0.29%
2022/08/18	2.2	35.95	4	35.95	36.05	-1.8	20,785	-0.01%
2022/08/17	0.2	35.79	0	0.00	35.75	0.2	20,909	0.00%
2022/08/16	2.4	35.85	13.9	35.81	35.80	-11.5	20,895	-0.06%
2022/08/15	2.1	35.66	3	35.63	35.60	-0.9	21,009	0.00%
2022/08/12	13.8	35.69	0	0.00	35.70	13.8	21,088	0.07%
2022/08/11	5.6	35.91	8	35.86	35.80	-2.4	21,153	-0.01%
2022/08/10	4.7	37.18	8.1	37.26	37.20	-3.4	20,871	-0.02%
2022/08/09	5.2	36.68	3.3	36.74	36.90	1.8	20,432	0.01%
2022/08/08	3	35.85	2	35.85	36.00	1	20,328	0.00%
2022/08/05	11	35.89	0	0.00	35.85	11	20,596	0.05%
2022/08/04	6	35.65	2	35.63	35.65	4	20,844	0.02%
2022/08/03	2	35.53	0	0.00	35.60	2	20,975	0.01%
2022/08/02	22.1	35.45	0	0.00	35.70	22.1	21,221	0.10%
2022/08/01	2.2	35.46	3.2	35.51	35.55	-1	21,482	0.00%
2022/07/29	10	35.50	8	35.45	35.40	2	21,867	0.01%
2022/07/28	3.2	35.65	20	35.53	35.60	-16.8	22,055	-0.08%
2022/07/27	0	0.00	1	35.05	35.15	-1	22,041	0.00%
2022/07/26	2	34.60	0	0.00	34.60	2	22,016	0.01%
2022/07/25	0.4	34.62	0.1	34.70	34.45	0.3	22,072	0.00%
2022/07/22	3	34.72	1	34.85	34.90	2	22,258	0.01%
2022/07/21	5	34.00	0	0.00	34.45	5	22,434	0.02%
2022/07/20	3.2	34.41	0	0.00	34.15	3.2	22,622	0.01%
2022/07/18	10	34.00	14	34.04	34.15	-4	23,120	-0.02%
2022/07/15	11.1	34.24	6	34.06	33.90	5.1	23,350	0.02%
2022/07/14	3	34.75	0	0.00	34.55	3	23,643	0.01%
2022/07/13	18	34.69	5	34.93	34.85	13	23,883	0.05%
2022/07/12	56	33.45	0	0.00	33.45	56	24,119	0.23%
2022/07/11	5.2	34.41	16	34.56	34.30	-10.8	24,310	-0.04%
2022/07/08	1	35.25	5	35.16	35.05	-4	24,688	-0.02%
2022/07/07	2	35.15	10	35.30	35.15	-8	24,896	-0.03%
2022/07/06	1	35.15	12	35.12	35.20	-11	24,949	-0.04%
2022/07/04	6	35.60	5.1	35.62	35.75	0.9	25,235	0.00%
2022/07/01	0	0.00	17	35.35	35.25	-17	25,807	-0.07%
2022/06/30	11	35.35	1	35.45	35.30	10	25,991	0.04%
2022/06/29	1	35.70	0	0.00	35.70	1	26,007	0.00%
2022/06/28	4.5	36.30	0	0.00	36.35	4.5	26,076	0.02%
2022/06/27	2.1	36.30	1	36.55	36.20	1.1	26,224	0.00%
2022/06/24	0	0.00	7	36.31	36.15	-7	26,116	-0.03%
2022/06/23	1	35.11	3	36.05	35.35	-2	26,141	-0.01%
2022/06/22	13.1	35.29	1	35.25	35.40	12.1	25,980	0.05%
2022/06/21	0	0.00	5	35.80	35.60	-5	25,464	-0.02%
2022/06/20	12.7	35.01	0	0.00	34.60	12.7	25,138	0.05%
2022/06/17	15.4	35.43	3	35.50	35.30	12.4	24,571	0.05%
2022/06/16	0.7	36.30	4	36.15	36.15	-3.3	23,715	-0.01%
2022/06/15	10.2	36.19	2	36.25	36.20	8.2	23,985	0.03%
2022/06/14	2	36.60	1	36.95	36.90	1	24,039	0.00%
2022/06/13	12.2	35.92	3	36.18	36.50	9.2	24,410	0.04%
2022/06/10	2.3	37.09	1	37.10	37.10	1.3	24,131	0.01%
2022/06/09	6.1	37.11	2	37.10	37.15	4.1	24,116	0.02%
2022/06/08	0	0.00	2	37.70	37.70	-2	23,909	-0.01%
2022/06/07	1	37.41	0	0.00	37.70	1	24,006	0.00%
2022/06/06	1.1	37.37	13	37.66	37.80	-11.9	23,969	-0.05%
2022/06/02	5	37.80	19	37.99	37.90	-14	24,002	-0.06%
2022/06/01	0.1	38.40	5	38.47	38.20	-4.9	24,290	-0.02%
2022/05/31	1	38.05	1	38.40	38.75	0	24,270	0.00%
2022/05/30	6	38.09	6	38.18	38.45	0	23,672	0.00%
2022/05/27	0	0.00	8	37.78	37.95	-8	23,513	-0.03%
2022/05/26	7	37.38	1	37.70	37.30	6	23,592	0.03%
2022/05/25	3.5	37.28	2	37.48	37.60	1.5	23,940	0.01%
2022/05/24	10	37.49	9	37.54	37.20	1	24,068	0.00%
2022/05/23	3	37.12	15	37.43	37.20	-12	24,135	-0.05%
2022/05/20	2	37.00	5	37.06	37.10	-3	24,334	-0.01%
2022/05/19	29.2	36.66	17	36.78	36.60	12.2	24,357	0.05%
2022/05/18	0.3	37.44	10	37.40	37.50	-9.8	24,200	-0.04%
2022/05/17	8	36.49	0	0.00	36.45	8	24,032	0.03%
2022/05/16	11.1	36.54	1	36.95	36.90	10.1	23,972	0.04%
2022/05/13	66	36.74	51	36.63	36.95	15	23,752	0.06%
2022/05/12	53.1	37.29	16	37.75	37.00	37.1	23,630	0.16%
2022/05/11	6.8	38.08	4	38.05	38.35	2.8	23,358	0.01%
2022/05/10	36.3	38.00	36	38.23	38.20	0.3	23,272	0.00%
2022/05/09	10.2	38.29	2	38.50	38.00	8.2	23,158	0.04%
2022/05/06	7	39.16	242	38.86	39.35	-235	23,304	-1.01%	大賣/鉅額交易
2022/05/05	6.2	39.96	4.3	40.19	39.85	1.9	23,268	0.01%
2022/05/04	21.1	40.89	0.1	41.05	40.85	21	22,935	0.09%
2022/05/03	2.1	40.98	3	41.05	40.85	-0.9	23,115	0.00%
2022/04/29	2	41.00	3.5	41.34	41.60	-1.5	23,151	-0.01%
2022/04/28	8	40.96	2.5	41.00	41.00	5.6	23,189	0.02%
2022/04/27	1	41.60	4.5	41.77	41.60	-3.5	22,990	-0.02%
2022/04/26	3	41.45	4	41.95	41.95	-1	22,892	0.00%
2022/04/25	8.4	41.44	1	41.35	41.55	7.4	22,814	0.03%
2022/04/22	101	41.27	121.1	41.11	41.55	-20.1	22,680	-0.09%	大買/大賣/
2022/04/21	84	41.05	68	41.03	41.00	16	22,660	0.07%
2022/04/20	15.1	41.25	14	41.19	41.75	1.1	22,756	0.00%
2022/04/19	13.3	41.68	1.1	41.97	41.50	12.2	22,593	0.05%
2022/04/18	3.1	41.48	15.1	41.95	41.90	-12	22,623	-0.05%
2022/04/15	13	43.18	5	42.80	42.85	8	22,231	0.04%
2022/04/14	10.4	44.19	20.4	43.58	43.10	-10	22,188	-0.04%
2022/04/13	0	0.00	19.4	44.85	44.95	-19.4	21,917	-0.09%
2022/04/12	1	44.65	1	44.35	44.45	0	21,815	0.00%
2022/04/11	3	44.50	1.2	44.63	44.65	1.8	21,804	0.01%
2022/04/08	1	44.00	5	44.09	44.35	-4	21,693	-0.02%
2022/04/07	17.4	44.58	21.3	44.51	44.10	-3.9	21,521	-0.02%
2022/04/06	3	42.90	3.3	43.50	44.05	-0.3	20,847	0.00%
2022/04/01	10	43.12	1	43.00	43.10	9	20,525	0.04%
2022/03/31	5	42.90	7.5	42.68	42.90	-2.5	20,361	-0.01%
2022/03/30	2	42.05	15	42.06	42.25	-13	20,140	-0.06%
2022/03/29	7	42.11	3	42.15	42.00	4	20,062	0.02%
2022/03/28	16	41.98	84.2	42.10	42.40	-68.2	20,106	-0.34%
2022/03/25	7	41.74	9	42.00	42.20	-2	20,005	-0.01%
2022/03/24	3.1	42.33	0.5	42.20	42.25	2.6	19,863	0.01%
2022/03/23	4.2	41.58	1	42.01	42.35	3.2	20,104	0.02%
2022/03/22	4	40.96	13.1	41.01	41.15	-9.1	19,934	-0.05%
2022/03/21	1	40.50	5	40.55	40.60	-4	19,757	-0.02%
2022/03/18	3.1	40.44	9	40.63	40.45	-5.9	19,688	-0.03%
2022/03/17	0.5	40.00	14.9	40.09	40.05	-14.4	19,291	-0.07%
2022/03/16	1	38.60	22.3	39.06	39.50	-21.2	19,042	-0.11%
2022/03/15	0	0.00	5.6	38.55	38.60	-5.6	18,592	-0.03%
2022/03/14	0	0.00	7.1	38.37	38.50	-7.1	18,718	-0.04%
2022/03/11	2	38.00	2	38.05	37.95	0	18,809	0.00%
2022/03/10	0	0.00	3	38.07	38.25	-3	18,971	-0.02%
2022/03/09	11.1	37.51	3	37.73	37.40	8.1	18,913	0.04%
2022/03/08	5.1	37.43	0	0.00	37.35	5.1	18,855	0.03%
2022/03/07	35.1	37.30	12	37.53	37.65	23.1	18,541	0.12%
2022/03/04	1	37.80	1	38.00	38.00	0	18,838	0.00%
2022/03/03	0.7	38.09	2	38.00	38.10	-1.3	18,849	-0.01%
2022/03/02	0.3	38.00	0	0.00	38.10	0.3	19,001	0.00%
2022/03/01	1	38.20	1	38.15	38.20	0	18,897	0.00%
2022/02/25	39	37.39	0	0.00	37.60	39	18,700	0.21%
2022/02/24	3	37.52	1.1	37.60	37.70	2	18,282	0.01%
2022/02/23	10	37.78	11	37.93	38.05	-1	18,069	-0.01%
2022/02/22	22.8	37.45	0	0.00	37.60	22.8	17,974	0.13%
2022/02/21	9.4	37.84	3	37.80	38.00	6.4	17,683	0.04%
2022/02/18	0.3	38.30	5.1	38.00	38.10	-4.8	17,511	-0.03%
2022/02/17	5	38.10	1	38.10	38.40	4	17,574	0.02%
2022/02/16	2	38.10	0.1	38.25	38.20	1.9	17,532	0.01%
2022/02/15	10.2	38.26	1	38.15	38.10	9.2	17,393	0.05%
2022/02/14	1.5	38.23	0	0.00	38.45	1.5	17,356	0.01%
2022/02/11	0	0.00	2.2	38.47	38.80	-2.2	17,366	-0.01%
2022/02/10	3	38.33	4	38.36	38.70	-1	17,302	-0.01%
2022/02/09	3	38.77	2.1	38.84	38.80	0.9	17,119	0.01%
2022/02/08	1.2	38.16	6.4	38.86	38.95	-5.2	16,979	-0.03%
2022/02/07	1	37.00	3.7	37.63	38.00	-2.7	16,457	-0.02%
2022/01/26	4	36.91	4	36.93	36.95	0	16,120	0.00%
2022/01/25	8.1	36.43	1	36.45	36.90	7.1	16,116	0.04%
2022/01/24	5.1	36.53	4	36.68	36.90	1.1	15,849	0.01%
2022/01/21	4.1	36.51	0	0.00	36.85	4.1	15,865	0.03%
2022/01/20	0	0.00	2	36.98	36.95	-2	15,661	-0.01%
2022/01/19	5.1	36.91	0	0.00	37.00	5.1	15,589	0.03%
2022/01/18	2	36.85	3	37.25	37.25	-1	15,666	-0.01%
2022/01/17	7	37.01	2	37.05	37.05	5	15,532	0.03%
2022/01/14	8	37.50	14.2	37.25	37.45	-6.2	15,445	-0.04%
2022/01/13	2.1	37.36	7.1	37.52	37.85	-5	15,365	-0.03%
2022/01/12	14	36.88	4	36.96	37.00	10	14,982	0.07%
2022/01/11	2.3	36.40	15	36.28	37.00	-12.7	14,812	-0.09%
2022/01/10	1.1	36.01	1	36.15	36.15	0.1	14,715	0.00%
2022/01/07	3	36.17	10	36.32	36.20	-7	14,676	-0.05%
2022/01/06	1	35.70	1	35.50	36.00	0	14,480	0.00%
2022/01/05	5	35.40	0	0.00	35.55	5	14,401	0.03%
2022/01/04	1.1	35.27	2	35.40	35.55	-0.9	14,513	-0.01%
2022/01/03	8.1	35.36	7	35.65	35.35	1.1	14,429	0.01%
2021/12/30	2	35.55	6	35.58	35.55	-4	14,371	-0.03%
2021/12/29	2.2	35.58	0	0.00	35.60	2.2	14,475	0.01%
2021/12/28	3	35.45	10	35.53	35.60	-7	14,534	-0.05%
2021/12/27	0.1	35.50	5	35.45	35.60	-5	14,543	-0.03%
2021/12/24	1	35.50	5	35.45	35.50	-4	14,759	-0.03%
2021/12/23	1.1	35.55	0	0.00	35.50	1.1	14,804	0.01%
2021/12/22	0	0.00	1	35.65	35.65	-1	14,903	-0.01%
2021/12/21	1	35.75	20	35.85	35.75	-19	14,792	-0.13%
2021/12/20	3	35.70	0	0.00	36.00	3	14,718	0.02%
2021/12/17	6	35.45	5	35.58	35.90	1	14,516	0.01%
2021/12/16	0	0.00	4.1	35.41	35.60	-4.1	14,226	-0.03%
2021/12/15	0	0.00	1	35.20	35.20	-1	14,286	-0.01%
2021/12/14	2.3	35.14	1.5	35.25	35.40	0.9	14,568	0.01%
2021/12/13	6.3	35.48	31	35.50	35.50	-24.8	14,534	-0.17%
2021/12/10	2	35.48	1	35.60	35.65	1	14,470	0.01%
2021/12/09	2	35.10	0.3	35.15	35.30	1.7	14,411	0.01%
2021/12/08	0.1	35.05	9	35.14	35.20	-8.9	14,402	-0.06%
2021/12/07	0.2	34.45	2.2	34.72	35.10	-2	14,249	-0.01%
2021/12/06	0	0.00	12	34.50	34.60	-12	14,035	-0.09%
2021/12/03	0.1	34.22	2	34.20	34.15	-1.9	13,963	-0.01%
2021/12/02	10.4	34.00	3.9	34.13	34.25	6.5	13,859	0.05%
2021/12/01	0	0.00	0.2	34.10	34.15	-0.2	13,857	0.00%
2021/11/30	2	33.75	0	0.00	34.20	2	14,025	0.01%
2021/11/29	1	33.85	4	33.93	33.90	-3	13,373	-0.02%
2021/11/26	6.2	33.99	1	34.10	33.90	5.2	13,316	0.04%
2021/11/25	0	0.00	0.1	34.25	34.50	-0.1	13,369	0.00%
2021/11/24	0.1	34.40	1	34.30	34.35	-0.9	13,445	-0.01%
2021/11/23	6	34.13	0	0.00	34.10	6	13,526	0.04%
2021/11/22	31.1	34.21	0	0.00	34.15	31.1	13,527	0.23%
2021/11/19	5	34.50	1	34.40	34.65	4	13,484	0.03%
2021/11/18	0.5	34.60	4.1	34.61	34.70	-3.6	13,414	-0.03%
2021/11/17	0.7	34.24	0.1	34.25	34.20	0.6	13,571	0.00%
2021/11/16	0	0.00	31	34.00	34.20	-31	13,654	-0.23%
2021/11/15	2	33.90	0	0.00	33.95	2	13,736	0.01%
2021/11/12	1	33.75	2	33.90	33.90	-1	13,847	-0.01%
2021/11/11	5.2	33.75	0	0.00	33.80	5.2	14,108	0.04%
2021/11/10	1	33.60	23	33.98	34.00	-22	14,362	-0.15%
2021/11/09	0	0.00	0.5	33.70	33.70	-0.5	14,379	0.00%
2021/11/08	1	33.50	0	0.00	33.60	1	15,869	0.01%
2021/11/05	0	0.00	2	33.58	33.70	-2	16,463	-0.01%
2021/11/04	0.7	33.44	0	0.00	33.45	0.7	16,617	0.00%
2021/11/03	17	33.24	1.3	33.31	33.40	15.7	16,839	0.09%
2021/11/02	2.1	33.30	6	33.26	33.30	-3.9	17,037	-0.02%
2021/10/29	0	0.00	1	33.15	33.40	-1	17,140	-0.01%
2021/10/28	0	0.00	7	33.34	33.40	-7	17,210	-0.04%
2021/10/27	0	0.00	65	33.35	33.35	-65	17,331	-0.38%
2021/10/26	0	0.00	13	33.31	33.45	-13	17,520	-0.07%
2021/10/25	2	33.00	16	33.05	33.10	-14	17,345	-0.08%
2021/10/22	10.6	32.86	10	33.06	33.05	0.6	17,462	0.00%
2021/10/21	5	32.95	7	32.96	32.95	-2	17,366	-0.01%
2021/10/20	0	0.00	1	32.80	32.90	-1	17,206	-0.01%
2021/10/19	2	32.73	0	0.00	32.75	2	17,208	0.01%
2021/10/18	4	32.63	10	32.75	32.95	-6	17,240	-0.03%
2021/10/14	0	0.00	1	32.50	32.30	-1	17,136	-0.01%
2021/10/13	1	32.35	0	0.00	32.50	1	17,222	0.01%
2021/10/12	0	0.00	1	32.45	32.45	-1	17,261	-0.01%
2021/10/08	0.1	32.35	0	0.00	32.25	0.1	17,140	0.00%
2021/10/07	1	32.40	2	32.43	32.40	-1	17,250	-0.01%
2021/10/06	4	32.03	2	32.20	32.25	2	17,271	0.01%
2021/10/05	6	32.00	0	0.00	32.05	6	17,257	0.03%
2021/10/04	27	32.00	0	0.00	32.10	27	17,264	0.16%
2021/10/01	10.3	31.90	20	31.98	32.05	-9.8	17,277	-0.06%
2021/09/30	2.1	32.10	0	0.00	32.05	2.1	17,102	0.01%
2021/09/29	28	32.06	0	0.00	32.05	28	17,088	0.16%
2021/09/28	3	32.18	0	32.45	32.40	3	16,926	0.02%
2021/09/27	4	32.34	1	32.45	32.35	3	16,971	0.02%
2021/09/23	0.1	32.30	0	0.00	32.40	0.1	17,042	0.00%
2021/09/22	7	31.91	1	32.00	32.10	6	17,109	0.04%
2021/09/17	1	32.30	0	0.00	32.15	1	16,856	0.01%
2021/09/16	0.1	32.40	0	0.00	32.35	0.1	16,641	0.00%
2021/09/15	0.1	32.50	0	0.00	32.35	0.1	16,725	0.00%
2021/09/13	6	32.24	10	32.25	32.30	-4	16,868	-0.02%
2021/09/09	1	32.30	0	0.00	32.30	1	17,295	0.01%
2021/09/08	1	32.25	0	0.00	32.50	1	17,339	0.01%
2021/09/07	0.1	32.50	12	32.40	32.45	-11.9	17,478	-0.07%
2021/09/06	1	32.50	1	32.55	32.50	0	17,514	0.00%
2021/09/03	4	32.40	18	32.36	32.55	-14	17,499	-0.08%
2021/09/02	3.6	32.08	0	0.00	32.10	3.6	17,474	0.02%
2021/09/01	2.1	32.53	1	32.55	32.55	1.1	17,573	0.01%
2021/08/31	1	32.25	3	32.47	32.80	-2	17,556	-0.01%
2021/08/30	2	31.90	0	0.00	32.45	2	17,459	0.01%
2021/08/27	2	31.68	14	31.87	32.00	-12	17,403	-0.07%
2021/08/25	3	31.33	0	0.00	31.45	3	17,546	0.02%
2021/08/24	3	31.15	1	31.25	31.35	2	17,544	0.01%
2021/08/23	9	31.21	0	0.00	31.05	9	17,640	0.05%
2021/08/20	3.1	31.10	1	31.55	31.45	2.1	17,588	0.01%
2021/08/19	2.4	31.29	0	0.00	31.30	2.4	18,782	0.01%
2021/08/18	1.2	31.45	1	31.40	31.45	0.2	18,614	0.00%
2021/08/17	3	31.48	7.6	31.68	31.45	-4.6	18,568	-0.02%
2021/08/16	7.4	30.95	1	31.00	31.05	6.4	18,418	0.03%
2021/08/13	13.5	31.02	6.9	31.06	31.05	6.6	18,336	0.04%
2021/08/12	51.5	30.80	1	30.85	30.70	50.5	18,211	0.28%
2021/08/11	2.1	33.07	6	33.06	33.05	-3.9	16,812	-0.02%
2021/08/10	1	33.05	0	0.00	33.05	1	16,424	0.01%
2021/08/09	0	0.00	146	33.15	33.20	-146	16,576	-0.88%	大賣/鉅額交易
2021/08/06	8	33.10	1	33.15	33.20	7	16,638	0.04%
2021/08/05	0	0.00	6	33.15	33.15	-6	16,933	-0.04%
2021/08/04	2	33.05	1	33.10	33.15	1	17,814	0.01%
2021/08/03	127	33.07	0	0.00	33.10	127	18,045	0.70%	大買/鉅額交易
2021/08/02	11.2	33.00	0	0.00	33.00	11.2	18,285	0.06%
2021/07/30	11	32.99	3	32.95	33.10	8	18,291	0.04%
2021/07/29	4	33.03	100	33.00	33.10	-96	18,240	-0.53%
2021/07/28	0	33.00	11	32.90	33.00	-11	18,372	-0.06%
2021/07/27	2	32.93	5	32.99	33.05	-3	18,538	-0.02%
2021/07/26	3	32.88	4	33.10	33.00	-1	18,744	-0.01%
2021/07/23	0	0.00	2	33.05	33.10	-2	18,947	-0.01%
2021/07/22	0	0.00	1	33.00	33.05	-1	19,057	-0.01%
2021/07/21	0	0.00	18	32.80	32.90	-18	19,085	-0.09%
2021/07/20	2	32.85	0	0.00	32.80	2	19,171	0.01%
2021/07/19	0	0.00	2.5	33.00	33.10	-2.5	19,220	-0.01%
2021/07/16	4	32.80	1	32.95	33.00	3	19,269	0.02%
2021/07/15	6	32.81	0	0.00	32.85	6	19,247	0.03%
2021/07/14	11	32.80	25.8	32.93	32.95	-14.8	19,311	-0.08%
2021/07/13	2	32.90	4	32.86	32.95	-2	19,513	-0.01%
2021/07/12	1	32.85	7	32.86	32.80	-6	19,630	-0.03%
2021/07/09	5	32.57	4	32.90	32.90	1	19,566	0.01%
2021/07/08	2.5	32.77	0	0.00	32.80	2.5	19,595	0.01%
2021/07/07	4	32.68	23.8	32.70	32.80	-19.8	19,619	-0.10%
2021/07/06	3	32.77	0	0.00	32.85	3	19,628	0.02%
2021/07/05	13.1	32.60	3.6	32.73	32.75	9.6	19,692	0.05%
2021/07/02	9	32.56	2	32.60	32.55	7	19,697	0.04%
2021/07/01	10	32.61	6	32.60	32.65	4	19,794	0.02%
2021/06/30	1	32.80	5	32.80	32.85	-4	19,828	-0.02%
2021/06/29	3	32.60	20	32.61	32.55	-17	19,923	-0.09%
2021/06/28	31.1	32.75	0	0.00	32.75	31.1	19,955	0.16%
2021/06/25	0	32.90	25	32.95	32.90	-25	20,020	-0.12%
2021/06/24	4	32.68	12	32.89	32.60	-8	20,068	-0.04%
2021/06/23	1	32.60	0	0.00	32.75	1	20,104	0.01%
2021/06/22	5	32.60	27	32.50	32.50	-22	20,037	-0.11%
2021/06/21	10	32.61	0	0.00	32.50	10	20,002	0.05%
2021/06/18	2	32.75	1	32.80	32.75	1	19,936	0.01%
2021/06/17	16	32.75	10	32.95	32.90	6	19,727	0.03%
2021/06/16	15	32.72	20.5	32.97	33.00	-5.5	20,206	-0.03%
2021/06/15	15	32.80	0	0.00	32.75	15	20,264	0.07%
2021/06/11	0	0.00	1	32.85	32.90	-1	20,597	0.00%
2021/06/10	2.3	32.73	14	32.86	33.10	-11.7	20,815	-0.06%
2021/06/09	11	32.80	0	0.00	32.95	11	20,929	0.05%
2021/06/08	0	0.00	2	33.08	33.10	-2	20,863	-0.01%
2021/06/07	2.1	32.81	28	33.05	33.10	-25.9	21,359	-0.12%
2021/06/04	0.1	32.95	9	32.98	33.00	-8.9	21,510	-0.04%
2021/06/03	12.4	33.00	1.9	33.00	33.00	10.5	22,265	0.05%
2021/06/02	1	33.00	7	33.12	33.15	-6	22,516	-0.03%
2021/06/01	0.1	33.00	0	33.05	33.00	0.1	22,540	0.00%
2021/05/31	2.1	33.02	1	33.10	33.10	1.1	22,750	0.00%
2021/05/28	3.1	33.00	12	33.03	33.10	-8.9	22,825	-0.04%
2021/05/27	1	32.80	0	0.00	33.20	1	22,860	0.00%
2021/05/26	0	0.00	1	32.75	32.75	-1	22,117	0.00%
2021/05/25	0	0.00	17	32.80	32.70	-17	22,351	-0.08%
2021/05/24	10	32.60	151	32.20	32.60	-141	22,629	-0.62%	大賣/鉅額交易
2021/05/21	150	32.37	5	32.50	32.50	145	22,754	0.64%	大買/鉅額交易
2021/05/20	1	31.95	12	32.08	32.10	-11	22,754	-0.05%
2021/05/19	0	0.00	12	32.09	32.10	-12	22,779	-0.05%
2021/05/18	2	31.80	1	31.90	32.00	1	22,779	0.00%
2021/05/17	12.1	31.08	36	31.24	31.10	-23.9	23,242	-0.10%
2021/05/14	2	31.55	0	0.00	31.70	2	23,015	0.01%
2021/05/13	12.1	30.99	6	31.41	31.40	6.1	22,822	0.03%
2021/05/12	37	31.23	151	32.11	31.35	-114	22,400	-0.51%	大賣/鉅額交易
2021/05/11	11.2	32.87	23	32.79	32.45	-11.8	21,610	-0.05%
2021/05/10	2.4	32.95	12	32.95	33.00	-9.6	21,379	-0.04%
2021/05/07	0	0.00	1.3	32.53	32.60	-1.3	21,463	-0.01%
2021/05/06	13	32.19	1	32.20	32.35	12	21,690	0.06%
2021/05/05	5	32.02	1	32.15	32.05	4	21,653	0.02%
2021/05/04	11.2	32.22	56.4	32.53	32.10	-45.2	21,666	-0.21%
2021/05/03	23	32.55	15	32.54	32.45	8	21,595	0.04%
2021/04/29	6	32.60	21	32.70	32.65	-15	21,595	-0.07%
2021/04/28	11	32.40	7.1	32.50	32.60	4	21,534	0.02%
2021/04/27	26	32.62	13	32.59	32.60	13	21,879	0.06%
2021/04/26	1	32.45	12	32.42	32.60	-11	21,884	-0.05%
2021/04/23	11.9	32.22	10	32.25	32.25	1.9	21,909	0.01%
2021/04/22	7	32.28	2	32.28	32.35	5	22,079	0.02%
2021/04/21	26.1	32.36	1	32.40	32.30	25.1	22,100	0.11%
2021/04/20	3	32.45	10	32.48	32.55	-7	22,124	-0.03%
2021/04/19	0	0.00	2.6	32.44	32.45	-2.6	22,066	-0.01%
2021/04/16	0	0.00	11	32.00	32.05	-11	21,903	-0.05%
2021/04/15	18	31.94	0	32.00	31.90	18	22,220	0.08%
2021/04/14	4	31.85	3.4	31.88	31.90	0.6	22,428	0.00%
2021/04/13	0	0.00	1	31.90	31.85	-1	22,576	0.00%
2021/04/12	3	31.65	0	0.00	31.65	3	22,591	0.01%
2021/04/09	0.5	31.70	3	31.60	31.55	-2.6	22,695	-0.01%
2021/04/08	7.8	31.81	4	31.75	31.75	3.8	22,730	0.02%
2021/04/07	0	0.00	1	31.90	32.00	-1	22,994	0.00%
2021/04/06	0	0.00	8.3	31.97	32.00	-8.3	22,931	-0.04%
2021/03/31	2	31.83	18.1	31.84	31.90	-16.1	22,720	-0.07%
2021/03/30	0	0.00	1.2	31.79	31.80	-1.2	22,603	-0.01%
2021/03/29	0	0.00	10	31.70	31.80	-10	22,576	-0.04%
2021/03/26	1	31.60	8	31.64	31.60	-7	22,619	-0.03%
2021/03/25	0	0.00	9	31.46	31.60	-9	22,670	-0.04%
2021/03/24	0	0.00	2.1	31.35	31.40	-2.1	22,776	-0.01%
2021/03/23	0	0.00	6.1	31.24	31.35	-6.1	22,833	-0.03%
2021/03/22	2	31.28	7	31.30	31.25	-5	22,895	-0.02%
2021/03/19	5.6	31.30	20.1	31.20	31.05	-14.5	22,830	-0.06%
2021/03/18	5.1	31.46	25	31.50	31.40	-20	22,448	-0.09%
2021/03/17	3	31.27	12	31.33	31.45	-9	22,362	-0.04%
2021/03/16	1	31.35	6	31.22	31.35	-5	22,106	-0.02%
2021/03/15	0	0.00	51	30.99	31.00	-51	22,104	-0.23%
2021/03/12	17.2	30.65	11	30.63	30.65	6.2	22,176	0.03%
2021/03/11	13	30.80	8.9	30.84	30.75	4.2	22,324	0.02%
2021/03/10	11.2	30.55	9	30.58	30.60	2.2	21,966	0.01%
2021/03/09	11	30.50	59.5	30.26	30.60	-48.5	21,704	-0.22%
2021/03/08	2	29.90	1.5	29.97	29.90	0.5	20,961	0.00%
2021/03/05	19	29.55	1	29.70	29.70	18	20,676	0.09%
2021/03/04	14	29.51	1	29.65	29.60	13	21,324	0.06%
2021/03/03	3	29.77	9	29.78	29.75	-6	21,188	-0.03%
2021/03/02	11	29.60	16	29.68	29.65	-5	21,078	-0.02%
2021/02/26	36.3	29.32	1	29.50	29.20	35.3	20,886	0.17%
2021/02/25	0.1	29.50	38	29.60	29.65	-38	20,367	-0.19%
2021/02/24	19	29.36	15	29.60	29.30	4	20,198	0.02%
2021/02/23	4.3	29.41	10	29.40	29.55	-5.7	19,864	-0.03%
2021/02/22	8	29.14	3	29.15	29.10	5	19,714	0.03%
2021/02/19	17.2	29.07	2	29.15	29.15	15.2	19,719	0.08%
2021/02/18	1	29.25	24	29.30	29.25	-23	19,756	-0.12%
2021/02/17	10	29.08	23	29.32	29.40	-13	19,819	-0.07%
2021/02/05	11.9	28.80	2	28.90	28.80	9.9	19,267	0.05%
2021/02/04	1	28.85	0	0.00	28.80	1	19,237	0.01%
2021/02/03	9.1	28.74	5	28.80	28.80	4.1	19,714	0.02%
2021/02/02	11	28.78	2	28.85	28.70	9	19,882	0.05%
2021/02/01	15	28.37	25	28.49	28.65	-10	19,843	-0.05%
2021/01/29	17	28.34	14	28.50	28.15	3	19,797	0.02%
2021/01/28	20.4	28.54	45	28.55	28.55	-24.6	19,365	-0.13%
2021/01/27	6	28.73	0	0.00	28.70	6	19,074	0.03%
2021/01/26	6	28.78	2	28.78	28.70	4	19,014	0.02%
2021/01/25	2.1	28.88	1	28.70	28.85	1.1	18,887	0.01%
2021/01/22	2	28.60	33.3	28.64	28.60	-31.3	18,839	-0.17%
2021/01/21	24	28.89	1.9	28.87	28.70	22.1	18,765	0.12%
2021/01/20	29.5	28.76	1	28.85	28.70	28.5	18,680	0.15%
2021/01/19	4	29.11	10	29.10	29.10	-6	18,242	-0.03%
2021/01/18	21	29.03	3	29.02	29.15	18	18,216	0.10%
2021/01/15	29.1	29.35	0	0.00	29.30	29.1	18,020	0.16%
2021/01/14	23	29.62	2	29.60	29.75	21	17,846	0.12%
2021/01/13	14	29.82	0	0.00	29.80	14	17,733	0.08%
2021/01/11	5	29.95	17.2	29.99	30.05	-12.2	17,618	-0.07%
2021/01/08	4	29.88	17	29.95	30.00	-13	17,529	-0.07%
2021/01/07	0	0.00	14	29.71	29.75	-14	17,196	-0.08%
2021/01/06	25	29.55	20.2	29.65	29.45	4.8	17,057	0.03%
2021/01/05	1	29.80	1	29.85	29.85	0	16,804	0.00%
2020/12/31	0	0.00	1	29.80	29.80	-1	16,735	-0.01%
2020/12/30	13	29.59	51	29.83	29.90	-38	16,621	-0.23%
2020/12/29	15	29.47	0	0.00	29.55	15	16,444	0.09%
2020/12/28	1	29.35	7	29.46	29.55	-6	16,548	-0.04%
2020/12/25	2	29.35	0	0.00	29.35	2	16,562	0.01%
2020/12/23	6.1	29.21	30	29.35	29.45	-23.9	16,965	-0.14%
2020/12/22	4	29.58	4	29.53	29.65	0	17,276	0.00%
2020/12/21	0	0.00	12	29.50	29.65	-12	17,882	-0.07%
2020/12/18	0	0.00	1	29.40	29.50	-1	18,359	-0.01%
2020/12/17	0	0.00	12	29.41	29.50	-12	18,815	-0.06%
2020/12/16	0	0.00	52	29.36	29.40	-52	19,116	-0.27%
2020/12/15	6	29.04	0	0.00	29.05	6	19,420	0.03%
2020/12/14	2	29.33	6.5	29.35	29.30	-4.5	19,468	-0.02%
2020/12/11	6	29.22	12.5	29.19	29.30	-6.5	19,387	-0.03%
2020/12/10	35	28.73	36.5	28.76	28.80	-1.5	19,320	-0.01%
2020/12/09	6	28.78	116	28.79	28.75	-110	19,367	-0.57%	大賣/鉅額交易
2020/12/08	61.3	28.67	48.1	28.78	28.70	13.2	19,386	0.07%
2020/12/07	28	29.00	4.5	29.04	29.00	23.5	19,258	0.12%
2020/12/04	3	29.08	1	29.10	29.10	2	19,194	0.01%
2020/12/03	4	29.16	5	29.10	29.20	-1	19,139	-0.01%
2020/12/02	0	0.00	1	29.25	29.20	-1	19,244	-0.01%
2020/12/01	1	28.85	3	29.05	29.15	-2	19,683	-0.01%
2020/11/30	15	28.82	0	0.00	28.45	15	19,832	0.08%
2020/11/27	2.1	29.20	1	29.15	29.10	1.1	19,444	0.01%
2020/11/26	11	29.25	1	29.20	29.30	10	19,899	0.05%
2020/11/25	11.1	29.35	0	0.00	29.25	11.1	20,048	0.06%
2020/11/24	0.2	29.50	0	0.00	29.30	0.2	20,230	0.00%
2020/11/23	1	29.55	19	29.68	29.70	-18	20,407	-0.09%
2020/11/20	10	29.55	4	29.60	29.55	6	20,574	0.03%
2020/11/19	3	29.55	15	29.55	29.60	-12	20,887	-0.06%
2020/11/18	0	29.55	10	29.50	29.65	-10	21,018	-0.05%
2020/11/17	3	29.37	2	29.20	29.45	1	21,084	0.00%
2020/11/16	1	29.30	2.1	29.44	29.45	-1.1	21,632	-0.01%
2020/11/13	2	29.10	0.2	29.35	29.35	1.8	21,736	0.01%
2020/11/12	33.3	29.20	4	29.30	29.20	29.3	21,959	0.13%
2020/11/11	14	29.44	12.3	29.46	29.70	1.7	22,202	0.01%
2020/11/10	15	28.98	3	28.88	29.00	12	22,067	0.05%
2020/11/09	3	28.70	2	28.70	28.75	1	23,084	0.00%
2020/11/05	5.1	28.45	22	28.40	28.40	-16.9	23,750	-0.07%
2020/11/04	1	28.10	1.5	28.13	28.10	-0.5	23,992	0.00%
2020/11/03	4	28.00	0	0.00	28.10	4	24,295	0.02%
2020/10/30	8.2	27.52	1	27.70	27.55	7.2	24,502	0.03%
2020/10/29	24	27.54	0	0.00	27.50	24	24,416	0.10%
2020/10/28	5.1	27.66	0	0.00	27.65	5.1	24,577	0.02%
2020/10/27	20.1	27.75	3	27.70	27.70	17.1	24,763	0.07%
2020/10/26	0	0.00	0.5	28.00	27.80	-0.5	24,894	0.00%
2020/10/23	2	27.65	0	0.00	27.75	2	25,043	0.01%
2020/10/22	29	27.66	0	0.00	27.80	29	25,260	0.11%
2020/10/21	67	27.68	0	0.00	27.65	67	25,517	0.26%
2020/10/20	13	27.73	0	0.00	27.70	13	25,763	0.05%
2020/10/19	2	27.80	1	27.80	27.80	1	25,840	0.00%
2020/10/16	22	27.78	3	27.70	27.70	19	26,062	0.07%
2020/10/15	8	27.78	0	0.00	27.75	8	26,233	0.03%
2020/10/14	13	28.01	0	0.00	28.00	13	26,361	0.05%
2020/10/13	8	28.14	10	28.10	28.15	-2	26,492	-0.01%
2020/10/12	4	28.06	4	28.11	28.25	0	26,770	0.00%
2020/10/08	32	27.93	1	27.90	28.00	31	26,916	0.12%
2020/10/07	7	27.92	0	0.00	27.95	7	27,013	0.03%
2020/10/06	6.5	27.90	2	28.00	27.95	4.5	27,117	0.02%
2020/10/05	37	27.88	0	0.00	27.80	37	27,188	0.14%
2020/09/30	3	27.85	5	27.90	27.80	-2	27,278	-0.01%
2020/09/29	13	27.87	1	28.05	27.80	12	27,367	0.04%
2020/09/28	21	27.84	0	0.00	27.90	21	27,419	0.08%
2020/09/25	15	27.42	3	27.40	27.45	12	27,437	0.04%
2020/09/24	69	27.05	0	0.00	27.00	69	27,342	0.25%
2020/09/23	71	27.71	0	0.00	27.50	71	26,687	0.27%
2020/09/22	17	27.92	1	27.90	27.85	16	26,163	0.06%
2020/09/21	17	28.28	0.5	28.35	28.20	16.5	25,733	0.06%
2020/09/18	15	28.50	0	0.00	28.45	15	25,577	0.06%
2020/09/17	5	28.61	40	28.70	28.55	-35	25,219	-0.14%
2020/09/16	5	28.68	1	28.70	28.75	4	25,209	0.02%
2020/09/15	6	28.58	0	0.00	28.65	6	25,323	0.02%
2020/09/14	9	28.57	0	0.00	28.65	9	25,653	0.04%
2020/09/11	33.5	28.58	1.1	28.76	28.65	32.4	25,641	0.13%
2020/09/10	7.5	28.63	1	28.60	28.75	6.5	25,499	0.03%
2020/09/09	29.5	28.64	0	0.00	28.75	29.5	25,415	0.12%
2020/09/08	1	28.80	0	0.00	28.85	1	25,333	0.00%
2020/09/07	13	28.76	0	0.00	28.85	13	25,489	0.05%
2020/09/04	53	28.70	5	28.75	28.65	48	25,553	0.19%
2020/09/03	14.2	28.84	6	28.86	28.90	8.2	25,240	0.03%
2020/09/02	25	28.83	0	0.00	28.90	25	25,171	0.10%
2020/09/01	29	29.03	0	0.00	29.05	29	24,950	0.12%
2020/08/31	11	29.29	1	29.30	29.25	10	24,540	0.04%
2020/08/28	3	29.40	1	29.40	29.40	2	24,478	0.01%
2020/08/27	19	29.51	8	29.55	29.40	11	24,516	0.04%
2020/08/26	14	29.53	6	29.52	29.55	8	24,287	0.03%
2020/08/25	25.5	29.56	2	29.58	29.50	23.5	24,164	0.10%
2020/08/24	3	29.55	1	29.55	29.60	2	24,129	0.01%
2020/08/21	32.5	29.60	1	29.45	29.60	31.5	24,031	0.13%
2020/08/20	69.1	29.52	2	29.45	29.40	67.1	23,806	0.28%
2020/08/19	25	29.94	20	29.95	29.90	5	23,199	0.02%
2020/08/18	20	29.93	1	29.90	29.95	19	22,898	0.08%
2020/08/17	25.6	29.98	1	30.00	30.00	24.6	22,763	0.11%
2020/08/14	18	30.05	10	30.05	30.05	8	22,434	0.04%
2020/08/13	48.2	30.32	2	30.50	30.40	46.2	22,193	0.21%
2020/08/12	3.5	32.42	12.1	32.42	32.35	-8.6	21,244	-0.04%
2020/08/11	19	32.45	0	0.00	32.45	19	20,911	0.09%
2020/08/10	20	32.45	12	32.45	32.50	8	20,871	0.04%
2020/08/07	10	32.50	2	32.50	32.45	8	20,842	0.04%
2020/08/05	0.5	32.30	2	32.30	32.20	-1.5	20,644	-0.01%
2020/08/04	5	32.20	5	32.15	32.25	0	20,709	0.00%
2020/08/03	15	31.90	13	32.20	32.10	2	20,809	0.01%
2020/07/31	2	32.30	3	32.40	32.35	-1	20,784	0.00%
2020/07/30	3	32.10	0	0.00	32.35	3	20,763	0.01%
2020/07/29	5	31.90	6	32.23	32.20	-1	20,772	0.00%
2020/07/28	4	31.54	6	31.75	31.65	-2	21,003	-0.01%
2020/07/27	24	31.70	5	32.15	31.60	19	21,244	0.09%
2020/07/24	11	32.39	12	32.33	32.15	-1	21,410	0.00%
2020/07/23	0	0.00	30	32.71	32.70	-30	21,395	-0.14%
2020/07/22	0	0.00	10	32.65	32.70	-10	21,462	-0.05%
2020/07/21	0	0.00	7	32.54	32.55	-7	21,480	-0.03%
2020/07/20	1	32.35	32	32.26	32.45	-31	21,511	-0.14%
2020/07/17	2	32.15	3	32.18	32.25	-1	21,447	0.00%
2020/07/16	23	31.99	3	31.98	32.15	20	21,627	0.09%
2020/07/15	1	32.00	1	32.15	32.15	0	21,502	0.00%
2020/07/14	10	32.15	3	32.18	32.20	7	21,428	0.03%
2020/07/13	1	32.00	1	32.15	32.05	0	21,593	0.00%
2020/07/10	7	31.99	5	32.13	32.00	2	21,779	0.01%
2020/07/09	3	32.10	24.1	32.18	32.25	-21.1	21,974	-0.10%
2020/07/08	0.4	32.00	36	32.15	32.05	-35.6	21,952	-0.16%
2020/07/07	0	0.00	44	31.97	32.00	-44	22,004	-0.20%
2020/07/06	1	32.00	31	31.95	31.95	-30	21,866	-0.14%
2020/07/03	3	31.65	23	31.74	31.55	-20	21,985	-0.09%
2020/07/02	4.5	31.39	2	31.45	31.55	2.5	22,111	0.01%
2020/07/01	1	31.35	15	31.45	31.25	-14	22,415	-0.06%
2020/06/30	7	30.90	0	0.00	30.90	7	22,555	0.03%
2020/06/29	28	30.92	0	0.00	30.90	28	22,655	0.12%
2020/06/23	3	31.02	0	0.00	31.15	3	22,886	0.01%
2020/06/22	7	31.23	0	0.00	31.15	7	23,174	0.03%
2020/06/19	30	31.28	0.1	31.40	31.25	29.9	23,439	0.13%
2020/06/18	33	31.50	4	31.54	31.65	29	23,503	0.12%
2020/06/17	13	31.54	2	31.68	31.70	11	23,987	0.05%
2020/06/16	2	31.73	13	31.89	31.70	-11	24,753	-0.04%
2020/06/15	35	31.39	0	0.00	31.30	35	25,651	0.14%
2020/06/12	6	31.40	3	31.32	31.50	3	26,177	0.01%
2020/06/11	4	31.95	12	32.03	31.80	-8	26,946	-0.03%
2020/06/10	1	31.95	5.6	32.08	32.10	-4.6	27,483	-0.02%
2020/06/09	93	31.70	1	31.75	31.85	92	28,746	0.32%
2020/06/08	2	31.65	7	31.74	31.80	-5	29,444	-0.02%
2020/06/05	12	31.31	1	31.50	31.50	11	29,588	0.04%
2020/06/04	4	31.39	33	31.44	31.40	-29	30,063	-0.10%
2020/06/03	1	31.30	11	31.33	31.30	-10	30,625	-0.03%
2020/06/02	1	30.85	0	0.00	30.90	1	30,723	0.00%
2020/06/01	33	30.86	38	30.91	30.70	-5	30,845	-0.02%
2020/05/29	14	30.51	1	30.65	30.75	13	30,797	0.04%
2020/05/28	39	30.55	0	0.00	30.45	39	30,687	0.13%
2020/05/27	8	30.73	2	30.70	30.70	6	30,920	0.02%
2020/05/26	2	30.63	0	0.00	30.65	2	31,184	0.01%
2020/05/25	22	30.35	0	0.00	30.35	22	31,426	0.07%
2020/05/22	7	30.52	0	0.00	30.45	7	31,683	0.02%
2020/05/21	13	30.69	1	30.95	31.00	12	31,777	0.04%
2020/05/20	4	30.59	4	30.66	30.80	0	31,938	0.00%
2020/05/19	4	30.44	9	30.44	30.55	-5	32,048	-0.02%
2020/05/18	5	30.07	71	30.05	30.05	-66	31,921	-0.21%
2020/05/15	4	30.24	3	30.20	30.25	1	31,903	0.00%
2020/05/14	2	30.18	11	30.21	30.25	-9	31,745	-0.03%
2020/05/13	21	30.28	0	0.00	30.30	21	31,479	0.07%
2020/05/12	4	30.28	0	0.00	30.30	4	31,423	0.01%
2020/05/11	2	30.43	2	30.40	30.40	0	31,335	0.00%
2020/05/08	2	29.95	1	30.00	30.00	1	31,225	0.00%
2020/05/07	15	29.52	0	0.00	29.55	15	31,212	0.05%
2020/05/06	7	29.56	57.3	29.46	29.55	-50.3	31,182	-0.16%
2020/05/05	8	29.88	13	29.88	29.85	-5	31,078	-0.02%
2020/05/04	25	29.32	1.2	28.84	29.35	23.8	31,018	0.08%
2020/04/30	3	30.40	25	30.42	30.10	-22	30,758	-0.07%
2020/04/29	14	29.79	17	29.87	29.95	-3	30,607	-0.01%
2020/04/28	23	29.23	22	29.29	29.45	1	30,449	0.00%
2020/04/27	6	28.58	10	28.56	28.70	-4	30,981	-0.01%
2020/04/24	16	28.24	0	0.00	28.20	16	30,949	0.05%
2020/04/23	6	28.28	1	28.55	28.30	5	30,794	0.02%
2020/04/22	8	28.27	0	0.00	28.30	8	30,595	0.03%
2020/04/21	5	28.39	8	28.44	28.35	-3	30,554	-0.01%
2020/04/20	4	28.94	2	29.05	28.90	2	30,348	0.01%
2020/04/17	0	0.00	13	29.15	29.05	-13	30,489	-0.04%
2020/04/16	26	28.84	0	0.00	28.80	26	30,384	0.09%
2020/04/15	17	28.99	5	29.15	29.20	12	30,187	0.04%
2020/04/14	14	28.69	10	28.70	28.85	4	30,091	0.01%
2020/04/13	4	28.60	5	28.65	28.60	-1	29,827	0.00%
2020/04/10	2	29.13	16	29.19	29.15	-14	29,679	-0.05%
2020/04/09	6.5	28.51	0	0.00	28.50	6.5	29,497	0.02%
2020/04/08	6	28.44	36	28.35	28.40	-30	29,353	-0.10%
2020/04/07	49	28.48	7	28.49	28.40	42	29,074	0.14%
2020/04/06	7	28.24	1	29.00	28.45	6	28,717	0.02%
2020/04/01	7	28.14	4	28.25	28.05	3	28,288	0.01%
2020/03/31	17	28.63	4	28.70	28.45	13	27,982	0.05%
2020/03/30	4.3	28.19	2	28.43	28.65	2.3	27,641	0.01%
2020/03/27	8	28.56	0	0.00	28.65	8	27,360	0.03%
2020/03/26	6	28.00	56	28.00	28.15	-50	27,065	-0.18%
2020/03/25	10.2	28.01	78	28.12	27.95	-67.8	26,954	-0.25%
2020/03/24	10	27.69	55	27.91	27.35	-45	26,639	-0.17%
2020/03/23	8	26.57	1	26.75	27.00	7	26,334	0.03%
2020/03/20	84	27.67	11	27.78	27.95	73	25,939	0.28%
2020/03/19	86	27.17	10	27.15	26.40	76	25,123	0.30%
2020/03/18	46	27.66	6	28.17	28.00	40	24,282	0.16%
2020/03/17	79	28.12	9	28.13	28.00	70	23,762	0.29%
2020/03/16	117	29.41	62	29.21	29.00	55	22,808	0.24%	大買/
2020/03/13	114	29.08	42	29.04	30.00	72	22,027	0.33%	大買/
2020/03/12	15	30.29	25	30.30	30.20	-10	20,576	-0.05%
2020/03/11	2	31.30	0	0.00	31.20	2	19,697	0.01%
2020/03/10	17	31.34	202	31.10	31.35	-185	19,364	-0.96%	大賣/鉅額交易
2020/03/09	10	31.70	0	0.00	31.75	10	18,768	0.05%
2020/03/06	4	32.41	0	0.00	32.45	4	18,211	0.02%
2020/03/05	2	32.88	4	32.93	32.90	-2	17,915	-0.01%
2020/03/04	1	32.20	42	32.20	32.35	-41	17,880	-0.23%
2020/03/03	7	32.16	2	32.20	32.25	5	17,768	0.03%
2020/03/02	4	31.91	3	32.05	31.95	1	17,614	0.01%
2020/02/27	25	32.27	28	32.23	32.35	-3	17,772	-0.02%
2020/02/26	9.1	32.32	0	0.00	32.35	9.1	17,513	0.05%
2020/02/25	10	32.57	0	0.00	32.70	10	17,201	0.06%
2020/02/24	24	32.80	2	32.83	32.70	22	17,097	0.13%
2020/02/21	8	33.34	4	33.55	33.20	4	16,873	0.02%
2020/02/20	9	33.60	2	33.68	33.60	7	16,748	0.04%
2020/02/19	2	33.25	31.4	33.28	33.45	-29.4	16,456	-0.18%
2020/02/18	1	32.45	0	0.00	32.90	1	16,293	0.01%
2020/02/17	0	0.00	71	32.38	32.50	-71	16,146	-0.44%
2020/02/14	3	32.25	1.2	32.30	32.30	1.9	16,131	0.01%
2020/02/13	1	32.15	0	0.00	32.20	1	16,231	0.01%
2020/02/12	2	32.15	0	0.00	32.10	2	16,323	0.01%
2020/02/11	0	0.00	1	32.10	32.15	-1	16,321	-0.01%
2020/02/10	46	31.60	1	31.70	32.05	45	16,367	0.27%
2020/02/07	32	32.06	0	0.00	32.00	32	16,755	0.19%
2020/02/06	0	0.00	6	32.24	32.35	-6	16,688	-0.04%
2020/02/05	9	31.78	7	31.95	32.00	2	16,648	0.01%
2020/02/04	16	31.82	2	31.50	31.80	14	16,630	0.08%
2020/02/03	12	31.35	5	31.70	31.60	7	16,721	0.04%
2020/01/31	35	31.86	17	31.78	31.55	18	16,535	0.11%
2020/01/30	44	31.65	7	31.51	31.20	37	16,247	0.23%
2020/01/20	2	32.23	3	32.32	32.35	-1	15,492	-0.01%
2020/01/17	1	32.00	38	32.01	32.10	-37	15,325	-0.24%
2020/01/16	48	31.85	7	31.91	31.95	41	15,394	0.27%
2020/01/15	22	31.80	4	31.89	31.80	18	15,375	0.12%
2020/01/14	4	31.96	12	31.86	32.00	-8	15,350	-0.05%
2020/01/13	10	31.31	9	31.56	31.70	1	15,252	0.01%
2020/01/10	0	0.00	13	31.01	30.95	-13	15,099	-0.09%
2020/01/09	0	0.00	24	30.81	30.90	-24	15,035	-0.16%
2020/01/08	1	30.50	16	30.52	30.70	-15	15,052	-0.10%
2020/01/07	0	0.00	10	30.60	30.60	-10	14,864	-0.07%
2020/01/06	1	30.60	0	0.00	30.60	1	14,981	0.01%
2020/01/03	2	30.70	0	0.00	30.80	2	15,003	0.01%
2020/01/02	1.5	30.65	1	30.65	30.60	0.5	15,216	0.00%
2019/12/31	4	30.65	0	30.65	30.60	4	15,258	0.03%
2019/12/30	7	30.84	0	0.00	30.70	7	15,345	0.05%
2019/12/27	0.3	30.90	1	30.90	30.90	-0.7	15,333	0.00%
2019/12/26	1	30.75	10	30.80	30.80	-9	15,422	-0.06%
2019/12/24	0	0.00	4	30.79	30.80	-4	15,836	-0.03%
2019/12/23	0	0.00	1	30.85	30.85	-1	15,945	-0.01%
2019/12/20	2	30.63	19	30.62	30.55	-17	16,260	-0.10%
2019/12/19	13	30.50	0	0.00	30.55	13	16,133	0.08%
2019/12/18	0	0.00	4	30.63	30.65	-4	16,133	-0.02%
2019/12/17	1	30.35	14	30.43	30.65	-13	16,336	-0.08%
2019/12/16	0	0.00	0	30.45	30.35	0	16,211	0.00%
2019/12/13	17	30.35	4	30.40	30.30	13	16,203	0.08%
2019/12/12	10	30.20	20	30.11	30.15	-10	16,064	-0.06%
2019/12/11	1	30.10	1	30.15	30.10	0	16,055	0.00%
2019/12/10	10	30.15	1	30.10	30.20	9	16,007	0.06%
2019/12/09	1	30.10	10	30.10	30.15	-9	16,160	-0.06%
2019/12/06	0	0.00	0.1	30.15	30.05	-0.1	16,466	0.00%
2019/12/05	2	30.08	0	0.00	30.15	2	16,599	0.01%
2019/12/04	13	30.05	0	0.00	30.15	13	16,578	0.08%
2019/12/03	5	30.09	1	30.15	30.05	4	16,642	0.02%
2019/12/02	0.4	30.35	15	30.20	30.30	-14.6	16,547	-0.09%
2019/11/29	5	30.39	2	30.45	30.30	3	16,468	0.02%
2019/11/28	0	0.00	2	30.60	30.65	-2	16,479	-0.01%
2019/11/27	1	30.70	0	0.00	30.70	1	16,664	0.01%
2019/11/26	15	30.65	1	30.65	30.40	14	16,621	0.08%
2019/11/25	1	30.35	10	30.40	30.40	-9	16,148	-0.06%
2019/11/21	10	30.35	0	0.00	30.35	10	16,594	0.06%
2019/11/20	0	0.00	1	30.65	30.65	-1	16,477	-0.01%
2019/11/15	0	0.00	13	30.55	30.55	-13	16,729	-0.08%
2019/11/14	4	30.38	6	30.41	30.40	-2	16,841	-0.01%
2019/11/13	4	30.50	0	0.00	30.50	4	17,151	0.02%
2019/11/12	0.2	30.60	3	30.60	30.60	-2.8	17,373	-0.02%
2019/11/11	2	30.25	14	30.32	30.40	-12	17,674	-0.07%
2019/11/08	0	0.00	28.1	30.50	30.50	-28.1	18,089	-0.16%
2019/11/07	0	0.00	13	30.50	30.50	-13	18,872	-0.07%
2019/11/06	0	0.00	4	30.68	30.65	-4	19,094	-0.02%
2019/11/05	11	30.14	6	30.18	30.20	5	18,911	0.03%
2019/11/04	0.3	29.95	0	0.00	29.95	0.3	19,042	0.00%
2019/11/01	4	29.70	10	29.76	29.65	-6	19,112	-0.03%
2019/10/31	8	29.93	6.5	29.92	29.90	1.5	19,414	0.01%
2019/10/30	0	0.00	3	29.77	29.85	-3	19,400	-0.02%
2019/10/29	9	29.60	3	29.58	29.70	6	19,753	0.03%
2019/10/28	0	0.00	5	29.46	29.60	-5	19,838	-0.03%
2019/10/25	2	29.40	0	0.00	29.45	2	19,854	0.01%
2019/10/24	2	29.30	6	29.30	29.45	-4	19,868	-0.02%
2019/10/23	10	29.18	12	29.15	29.20	-2	19,771	-0.01%
2019/10/22	4.2	29.08	2	29.15	29.15	2.2	19,743	0.01%
2019/10/21	1	28.95	0	0.00	29.20	1	19,615	0.01%
2019/10/18	4	29.24	0	0.00	29.10	4	19,606	0.02%
2019/10/16	2	29.08	15	29.10	29.15	-13	19,500	-0.07%
2019/10/15	3	29.00	3	29.00	29.15	0	19,569	0.00%
2019/10/14	1	29.00	0	0.00	29.15	1	19,601	0.01%
2019/10/09	1	29.00	1	29.05	29.00	0	19,613	0.00%
2019/10/08	25	29.20	0	0.00	29.10	25	19,571	0.13%
2019/10/07	2	28.88	5.2	28.95	28.95	-3.2	19,389	-0.02%
2019/10/04	11.1	28.79	0	0.00	28.85	11.1	19,455	0.06%
2019/10/03	2	28.75	0	0.00	28.75	2	19,455	0.01%
2019/10/02	3	28.85	3	28.85	28.80	0	19,478	0.00%
2019/10/01	2.2	28.81	0	0.00	28.75	2.2	19,415	0.01%
2019/09/27	6	28.77	0	0.00	28.75	6	19,232	0.03%
2019/09/26	1	28.80	1	28.90	28.80	0	19,260	0.00%
2019/09/25	2	28.85	1	28.90	28.80	1	19,385	0.01%
2019/09/24	7	29.05	3	29.10	29.05	4	19,224	0.02%
2019/09/23	3	29.17	7	29.19	29.20	-4	19,350	-0.02%
2019/09/20	5	29.18	0	0.00	29.30	5	19,626	0.03%
2019/09/19	3	29.35	0	0.00	29.45	3	19,377	0.02%
2019/09/18	1	29.35	1	29.55	29.55	0	19,510	0.00%
2019/09/17	7	29.14	0	0.00	29.20	7	19,701	0.04%
2019/09/16	6	29.50	0	0.00	29.20	6	20,392	0.03%
2019/09/12	1	29.40	6	29.35	29.30	-5	20,694	-0.02%
2019/09/11	0	0.00	1	29.30	29.50	-1	21,060	0.00%
2019/09/10	25	29.59	12	29.51	29.55	13	21,221	0.06%
2019/09/09	5	29.06	0	0.00	29.20	5	21,156	0.02%
2019/09/06	0	0.00	3	28.80	28.80	-3	21,301	-0.01%
2019/09/05	1	28.50	1	28.50	28.55	0	21,661	0.00%
2019/09/04	1	28.45	0	0.00	28.45	1	22,301	0.00%
2019/09/03	10	28.35	0	0.00	28.35	10	22,509	0.04%
2019/09/02	2	28.35	1	28.60	28.45	1	22,721	0.00%
2019/08/29	8	28.01	0	0.00	28.00	8	22,941	0.03%
2019/08/28	2.4	28.03	0	0.00	28.05	2.4	23,100	0.01%
2019/08/27	15	27.95	0	0.00	28.00	15	23,257	0.06%
2019/08/26	10	27.99	0	0.00	27.95	10	23,248	0.04%
2019/08/23	8	28.30	1	28.35	28.35	7	23,248	0.03%
2019/08/22	2	28.35	0	0.00	28.25	2	23,283	0.01%
2019/08/21	10	28.24	0	0.00	28.15	10	23,701	0.04%
2019/08/20	2.2	28.33	4	28.50	28.50	-1.8	23,502	-0.01%
2019/08/19	6	28.35	1	28.35	28.30	5	23,381	0.02%
2019/08/16	8	28.01	0	0.00	28.25	8	23,513	0.03%
2019/08/15	32	27.91	5.1	27.85	27.90	27	23,240	0.12%
2019/08/14	25	28.28	6	28.40	28.20	19	23,212	0.08%
2019/08/13	14	28.59	0	0.00	28.50	14	23,053	0.06%
2019/08/12	30	29.09	1	29.05	29.00	29	22,833	0.13%
2019/08/08	4	31.13	18.4	31.16	31.10	-14.3	22,233	-0.06%
2019/08/07	14	31.06	0	0.00	31.05	14	22,093	0.06%
2019/08/06	20	31.28	0	0.00	31.25	20	22,132	0.09%
2019/08/05	11	31.25	0	0.00	31.25	11	22,003	0.05%
2019/08/02	2	31.18	0	0.00	31.35	2	22,128	0.01%
2019/08/01	5	31.68	0	0.00	31.65	5	22,028	0.02%
2019/07/31	18	31.87	0	0.00	32.10	18	21,946	0.08%
2019/07/30	1	32.20	0.9	32.10	32.10	0.1	21,658	0.00%
2019/07/29	11	32.15	0	0.00	32.10	11	21,752	0.05%
2019/07/25	2	32.40	3	32.30	32.25	-1	22,377	0.00%
2019/07/24	1	32.05	2	32.15	32.20	-1	22,589	0.00%
2019/07/23	0.2	32.00	10.7	32.08	32.10	-10.5	22,739	-0.05%
2019/07/22	0	0.00	2	32.00	31.90	-2	22,798	-0.01%
2019/07/18	5	31.60	17.3	31.81	31.85	-12.3	23,066	-0.05%
2019/07/17	0	0.00	35	31.55	31.90	-35	23,059	-0.15%
2019/07/15	0	0.00	1	31.90	31.70	-1	22,826	0.00%
2019/07/12	0	0.00	17	31.95	31.85	-17	22,620	-0.08%
2019/07/11	2	31.65	1	31.90	31.85	1	22,634	0.00%
2019/07/10	0	0.00	102	31.65	31.60	-102	22,638	-0.45%	大賣/鉅額交易
2019/07/08	0	0.00	1	31.35	31.40	-1	22,549	0.00%
2019/07/05	0	0.00	0.9	31.35	31.40	-0.9	22,446	0.00%
2019/07/04	5	31.20	0.1	31.10	31.20	4.9	22,666	0.02%
2019/07/02	0	0.00	23	31.12	31.05	-23	22,795	-0.10%
2019/06/28	0	0.00	2	30.95	30.90	-2	22,507	-0.01%
2019/06/26	6	31.05	0	0.00	31.05	6	22,033	0.03%
2019/06/25	0	0.00	10	31.00	30.95	-10	21,987	-0.05%
2019/06/24	0	0.00	25	30.95	30.85	-25	21,819	-0.11%
2019/06/21	1	30.85	3	31.15	30.80	-2	21,499	-0.01%
2019/06/20	2	31.40	4	31.43	31.50	-2	20,930	-0.01%
2019/06/19	0	0.00	11	31.20	31.25	-11	20,565	-0.05%
2019/06/18	1	30.65	0	0.00	30.80	1	20,233	0.00%
2019/06/13	5	30.40	5	30.60	30.60	0	20,010	0.00%
2019/06/12	3	30.32	1.1	30.52	30.70	1.9	19,695	0.01%
2019/06/11	0.2	31.30	20	31.60	31.30	-19.8	18,985	-0.10%
2019/06/06	5.3	31.60	87.1	31.20	31.70	-81.8	18,549	-0.44%
2019/06/05	0	0.00	0.3	30.90	30.90	-0.3	18,270	0.00%
2019/06/04	0	0.00	0.7	30.85	30.90	-0.7	18,096	0.00%
2019/06/03	5	30.90	2	30.85	31.00	3	17,959	0.02%
2019/05/31	0	0.00	15	30.75	31.00	-15	17,916	-0.08%
2019/05/30	50	30.60	1	30.65	30.70	49	17,862	0.27%
2019/05/29	0	0.00	1	30.55	30.55	-1	18,085	-0.01%
2019/05/28	10	30.30	0	0.00	30.25	10	18,192	0.05%
2019/05/24	0	0.00	5	30.54	30.50	-5	18,165	-0.03%
2019/05/23	2	30.00	0	0.00	30.55	2	18,274	0.01%
2019/05/21	0	0.00	21	30.60	30.65	-21	18,227	-0.12%
2019/05/20	15	30.35	4.2	30.33	30.40	10.8	17,962	0.06%
2019/05/17	0	0.00	3	30.13	30.00	-3	17,796	-0.02%
2019/05/16	3	29.62	1	29.65	29.55	2	17,596	0.01%
2019/05/15	0	0.00	0.1	29.75	29.70	-0.1	17,459	0.00%
2019/05/14	3	29.55	0	0.00	29.50	3	17,380	0.02%
2019/05/13	1	29.45	30	29.45	29.50	-29	17,245	-0.17%
2019/05/10	27	29.74	53	29.65	29.60	-26	17,433	-0.15%
2019/05/09	2	30.10	6	29.90	29.90	-4	17,412	-0.02%
2019/05/08	4	30.18	4	30.38	30.50	0	17,396	0.00%
2019/05/07	1	30.60	2	30.50	30.50	-1	17,436	-0.01%
2019/05/06	23	29.98	12	29.93	30.05	11	17,395	0.06%
2019/05/03	0	0.00	1	30.10	30.05	-1	17,439	-0.01%
2019/05/02	4.5	30.07	42	30.02	30.10	-37.5	17,252	-0.22%
2019/04/29	2	29.10	1.1	29.16	29.35	0.9	16,658	0.01%
2019/04/25	1	28.65	1	28.70	28.75	0	16,398	0.00%
2019/04/24	1	28.50	30	28.60	28.65	-29	16,312	-0.18%
2019/04/23	0	0.00	3	28.15	28.20	-3	16,109	-0.02%
2019/04/22	1	28.00	0	0.00	28.00	1	16,027	0.01%
2019/04/19	0	0.00	0	28.10	28.15	0	16,046	0.00%
2019/04/18	3	28.05	0	0.00	28.20	3	16,242	0.02%
2019/04/16	0	0.00	0	28.05	28.10	0	16,425	0.00%
2019/04/12	0	0.00	2	28.25	28.30	-2	16,410	-0.01%
2019/04/11	0	0.00	5	28.12	28.25	-5	16,431	-0.03%
2019/04/10	0	0.00	1	28.20	28.15	-1	16,534	-0.01%
2019/04/09	20	28.15	3.1	28.13	28.20	16.9	16,663	0.10%
2019/04/08	1	28.05	0	0.00	28.05	1	16,645	0.01%
2019/04/03	11	28.00	0	0.00	28.00	11	16,611	0.07%
2019/04/02	4	27.94	0	0.00	27.85	4	16,496	0.02%
2019/04/01	1.2	27.95	18	28.06	27.90	-16.8	16,481	-0.10%
2019/03/29	1	27.90	0	0.00	28.05	1	16,330	0.01%
2019/03/27	20	27.95	0	0.00	27.95	20	16,107	0.12%
2019/03/26	0	28.00	1	27.95	28.00	-1	16,111	-0.01%
2019/03/25	5	27.72	6	27.80	27.75	-1	16,287	-0.01%
2019/03/22	0	0.00	10	28.10	28.00	-10	16,101	-0.06%
2019/03/21	0	0.00	7	28.02	28.10	-7	16,210	-0.04%
2019/03/19	1	28.05	16	27.98	28.00	-15	16,172	-0.09%
2019/03/18	15	27.53	115	27.69	27.85	-100	16,023	-0.62%	大賣/
2019/03/15	10	27.40	1	27.45	27.45	9	15,856	0.06%
2019/03/14	1	27.20	1	27.25	27.30	0	15,768	0.00%
2019/03/12	0	0.00	5	27.38	27.30	-5	15,798	-0.03%
2019/03/11	0	0.00	15	27.21	27.25	-15	15,839	-0.09%
2019/03/08	5	27.05	11	27.10	27.00	-6	15,902	-0.04%
2019/03/07	20	27.05	13	27.09	27.10	7	16,728	0.04%
2019/03/06	1	27.00	1	27.05	27.10	0	17,037	0.00%
2019/03/05	6	26.93	0	0.00	26.95	6	17,039	0.04%
2019/03/04	10	26.95	0	0.00	27.00	10	16,936	0.06%
2019/02/27	0	0.00	16	27.13	27.25	-16	16,644	-0.10%
2019/02/26	0	0.00	1	27.00	27.00	-1	16,619	-0.01%
2019/02/25	20	27.00	10	27.06	27.10	10	16,504	0.06%
2019/02/22	2	26.85	1.1	26.95	26.95	0.9	16,466	0.01%
2019/02/21	0	0.00	1	27.00	27.00	-1	16,444	-0.01%
2019/02/20	10	26.85	1	26.90	26.95	9	16,593	0.05%
2019/02/19	11	26.70	1	26.85	26.80	10	16,571	0.06%
2019/02/18	0	0.00	53	26.75	26.70	-53	16,645	-0.32%
2019/02/15	51	26.40	10	26.60	26.40	41	16,674	0.25%
2019/02/13	3	26.60	0	0.00	26.55	3	16,785	0.02%
2019/02/12	0.2	26.70	1	26.75	26.55	-0.8	16,730	0.00%
2019/02/11	3	26.50	103	26.94	26.40	-100	16,685	-0.60%	大賣/
2019/01/30	0	0.00	7	26.79	26.60	-7	16,491	-0.04%
2019/01/29	5	26.70	1	26.70	26.70	4	16,256	0.02%
2019/01/25	0	0.00	1	26.50	26.50	-1	15,952	-0.01%
2019/01/23	1	26.40	38	26.54	26.60	-37	16,049	-0.23%
2019/01/22	0	0.00	1	26.45	26.45	-1	16,113	-0.01%
2019/01/21	10	26.30	1	26.25	26.25	9	16,210	0.06%
2019/01/17	3	26.00	0	0.00	26.10	3	16,897	0.02%
2019/01/16	33	26.00	0	0.00	26.00	33	17,356	0.19%
2019/01/15	0	0.00	25	26.06	26.20	-25	17,575	-0.14%
2019/01/14	75	25.80	9	25.98	26.05	66	17,578	0.38%
2019/01/11	11	26.10	0	0.00	26.00	11	17,840	0.06%
2019/01/10	1	25.95	4	25.95	26.10	-3	17,949	-0.02%
2019/01/09	3	25.82	16	25.72	25.85	-13	17,956	-0.07%
2019/01/08	10	25.50	0	0.00	25.50	10	17,927	0.06%
2019/01/07	0	0.00	2	25.58	25.60	-2	18,343	-0.01%
2019/01/03	1	25.20	0	0.00	25.45	1	19,761	0.01%
2019/01/02	2.2	25.37	0	0.00	25.45	2.2	20,340	0.01%
2018/12/28	15	25.35	0	0.00	25.95	15	20,647	0.07%
2018/12/27	10	25.31	0	0.00	25.30	10	20,720	0.05%
2018/12/26	16	25.24	1	25.25	25.25	15	21,011	0.07%
2018/12/25	3	25.37	0	0.00	25.35	3	21,122	0.01%
2018/12/24	4	25.45	0.2	25.55	25.50	3.8	21,339	0.02%
2018/12/21	2	25.58	0	0.00	25.65	2	22,143	0.01%
2018/12/20	0	0.00	4	25.63	25.70	-4	22,310	-0.02%
2018/12/19	3	25.53	23	25.55	25.70	-20	22,511	-0.09%
2018/12/18	10	25.52	0	0.00	25.60	10	22,698	0.04%
2018/12/17	0	0.00	2	25.75	25.80	-2	22,947	-0.01%
2018/12/14	11	25.54	0	25.70	25.65	11	23,284	0.05%
2018/12/13	2	25.70	0	0.00	25.70	2	23,436	0.01%
2018/12/12	41	25.60	0	0.00	25.70	41	23,792	0.17%
2018/12/11	3	25.60	0	0.00	25.75	3	24,002	0.01%
2018/12/10	3	25.60	0	0.00	25.65	3	24,024	0.01%
2018/12/07	0	0.00	1	25.80	25.85	-1	24,023	0.00%
2018/12/06	32	25.79	0	0.00	25.80	32	24,082	0.13%
2018/12/05	13	25.91	0	0.00	25.85	13	24,095	0.05%
2018/12/04	0	0.00	4	25.98	26.05	-4	24,225	-0.02%
2018/12/03	1	25.85	10	25.90	25.85	-9	24,131	-0.04%
2018/11/30	22.2	25.69	2	26.10	25.60	20.2	24,032	0.08%
2018/11/29	21	25.79	0.1	25.95	25.75	21	23,252	0.09%
2018/11/28	2	25.90	0	0.00	26.15	2	22,946	0.01%
2018/11/27	3	25.95	0	0.00	25.95	3	22,729	0.01%
2018/11/26	3	26.12	16	26.32	26.15	-13	22,667	-0.06%
2018/11/23	5	26.15	0	0.00	26.25	5	22,549	0.02%
2018/11/22	2	26.10	0	0.00	26.20	2	22,506	0.01%
2018/11/21	13	26.15	1	26.25	26.30	12	22,388	0.05%
2018/11/20	4	26.31	2	26.30	26.30	2	22,244	0.01%
2018/11/19	54	26.40	2	26.50	26.50	52	22,089	0.24%
2018/11/16	2	26.43	0	0.00	26.50	2	22,013	0.01%
2018/11/14	10	26.40	2	26.40	26.50	8	21,871	0.04%
2018/11/13	20.8	26.45	0	0.00	26.50	20.8	21,913	0.09%
2018/11/12	0	26.55	0	0.00	26.50	0	21,719	0.00%
2018/11/09	32.1	26.30	21	26.35	26.45	11.1	21,859	0.05%
2018/11/08	0	0.00	9	26.60	26.70	-9	22,021	-0.04%
2018/11/07	23	26.24	2	26.40	26.50	21	21,897	0.10%
2018/11/06	0	0.00	5	26.15	26.25	-5	21,965	-0.02%
2018/11/05	2	26.00	2	26.05	26.30	0	22,138	0.00%
2018/11/02	0.2	26.30	0	0.00	26.25	0.2	22,698	0.00%
2018/10/31	4	25.73	5	25.86	26.15	-1	23,353	0.00%
2018/10/30	4	25.33	2	25.30	25.45	2	23,252	0.01%
2018/10/29	4	25.10	1	25.20	25.30	3	23,454	0.01%
2018/10/26	16	25.48	0	0.00	25.35	16	23,616	0.07%
2018/10/25	20	25.55	0	0.00	25.55	20	23,399	0.09%
2018/10/24	11	25.70	0	0.00	26.00	11	23,376	0.05%
2018/10/23	2	26.08	0	0.00	26.20	2	23,147	0.01%
2018/10/22	1	26.05	2	26.05	26.15	-1	23,096	0.00%
2018/10/19	3	26.18	0	0.00	26.25	3	23,034	0.01%
2018/10/18	0	0.00	12	26.35	26.35	-12	22,901	-0.05%
2018/10/16	4	26.59	0	0.00	26.60	4	22,691	0.02%
2018/10/15	42	26.56	3	26.75	26.55	39	22,510	0.17%
2018/10/12	3	26.60	2	26.80	27.00	1	22,004	0.00%
2018/10/11	12	26.63	16.6	26.94	26.50	-4.6	21,453	-0.02%
2018/10/09	1	27.60	74	27.64	27.55	-73	20,649	-0.35%
2018/10/08	0	0.00	6	27.10	27.00	-6	20,075	-0.03%
2018/10/05	24.5	26.77	0	0.00	26.80	24.5	19,678	0.12%
2018/10/04	11	27.08	24	27.11	27.30	-13	19,341	-0.07%
2018/10/03	2	27.10	10	27.30	27.10	-8	18,905	-0.04%
2018/10/02	6	27.07	12	27.36	27.15	-6	18,896	-0.03%
2018/10/01	3.8	27.62	3	27.67	27.50	0.8	18,653	0.00%
2018/09/28	20	27.44	31	27.50	27.50	-11	18,618	-0.06%
2018/09/26	4	27.25	2	27.25	27.30	2	17,944	0.01%
2018/09/25	17	27.20	1	27.25	27.30	16	17,847	0.09%
2018/09/21	4	27.15	0	0.00	27.15	4	17,691	0.02%
2018/09/20	2	27.05	1	27.10	27.00	1	17,642	0.01%
2018/09/19	21	26.85	10	26.90	27.00	11	17,714	0.06%
2018/09/18	20	26.63	7	26.67	26.80	13	17,619	0.07%
2018/09/17	0	0.00	1	26.40	26.40	-1	17,314	-0.01%
2018/09/14	1	26.00	0	0.00	25.95	1	17,104	0.01%
2018/09/13	5	25.90	0	0.00	26.10	5	17,261	0.03%
2018/09/12	1	25.85	0	0.00	26.00	1	17,311	0.01%
2018/09/10	2	25.78	1.2	25.77	25.80	0.8	17,745	0.00%
2018/09/07	2	25.80	0	0.00	25.90	2	18,061	0.01%
2018/09/06	1	25.70	0	0.00	25.90	1	18,201	0.01%
2018/09/05	3	25.82	0	0.00	25.70	3	18,304	0.02%
2018/09/04	1	25.85	2	26.00	26.05	-1	18,536	-0.01%
2018/09/03	1	25.65	0	0.00	25.75	1	18,749	0.01%
2018/08/31	11	25.79	0	0.00	25.80	11	18,988	0.06%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/28	0.5	25.95	0	0.00	25.90	0.5	19,401	0.00%
2018/08/27	3	25.85	0	0.00	25.80	3	19,541	0.02%
2018/08/24	1	25.95	0	0.00	26.00	1	19,728	0.01%
2018/08/23	15	25.95	1	26.05	26.10	14	20,727	0.07%
2018/08/22	0	0.00	1	25.95	25.95	-1	21,190	0.00%
2018/08/20	3	25.50	0	0.00	25.50	3	21,235	0.01%
2018/08/16	13	25.36	0	0.00	25.35	13	21,212	0.06%
2018/08/15	32	25.89	0	0.00	25.60	32	20,984	0.15%
2018/08/14	9	26.02	22	26.00	26.00	-13	20,802	-0.06%
2018/08/13	5	26.11	2	26.28	26.15	3	20,934	0.01%
2018/08/10	50	26.10	1	26.35	26.35	49	20,884	0.23%
2018/08/09	15	26.06	1	26.15	26.05	14	20,807	0.07%
2018/08/08	33	27.34	5	27.35	27.35	28	20,242	0.14%
2018/08/07	11	27.26	0	0.00	27.30	11	19,791	0.06%
2018/08/06	43	27.40	0	0.00	27.30	43	19,509	0.22%
2018/08/03	4	27.38	1	27.35	27.35	3	19,296	0.02%
2018/08/02	2	27.45	1	27.45	27.35	1	19,020	0.01%
2018/08/01	0	0.00	1	27.35	27.45	-1	18,801	-0.01%
2018/07/31	0	0.00	11	27.30	27.25	-11	18,719	-0.06%
2018/07/27	0	0.00	1	27.30	27.25	-1	18,238	-0.01%
2018/07/26	0	0.00	1	27.30	27.35	-1	18,172	-0.01%
2018/07/25	0	0.00	1	27.20	27.20	-1	18,263	-0.01%
2018/07/23	0	0.00	3	27.05	26.95	-3	18,223	-0.02%
2018/07/19	0	0.00	9	27.10	26.85	-9	18,344	-0.05%
2018/07/18	2.5	26.92	0	0.00	27.00	2.5	18,634	0.01%
2018/07/17	0	0.00	0.3	26.95	26.95	-0.3	18,668	0.00%
2018/07/16	5	26.90	23	27.07	26.80	-18	18,590	-0.10%
2018/07/13	1	26.80	0	0.00	27.00	1	18,701	0.01%
2018/07/12	0	0.00	30	26.85	26.85	-30	18,855	-0.16%
2018/07/06	1	26.25	0	0.00	26.45	1	18,784	0.01%
2018/07/05	2	26.50	0	0.00	26.50	2	18,587	0.01%
2018/07/04	1	26.50	0	0.00	26.50	1	18,733	0.01%
2018/07/03	2	26.40	0	0.00	26.40	2	18,823	0.01%
2018/06/29	0	0.00	27	26.86	26.90	-27	18,714	-0.14%
2018/06/28	1	26.30	0	0.00	26.30	1	18,358	0.01%
2018/06/26	0	0.00	19	26.75	26.65	-19	18,016	-0.11%
2018/06/22	3	26.60	0	0.00	26.60	3	17,990	0.02%
2018/06/21	3	26.60	0	0.00	26.60	3	17,745	0.02%
2018/06/20	1	26.35	0	0.00	26.60	1	17,816	0.01%
2018/06/19	3	26.42	0	0.00	26.35	3	17,676	0.02%
2018/06/15	1	26.50	0	0.00	26.75	1	17,378	0.01%
2018/06/14	2	26.65	17.1	26.66	26.60	-15.1	17,050	-0.09%
2018/06/12	4.1	26.75	0	0.00	26.75	4.1	16,992	0.02%
2018/06/11	30	26.90	0	0.00	26.95	30	16,674	0.18%
2018/06/08	0	0.00	35.2	26.98	27.10	-35.2	16,438	-0.21%
2018/06/07	0	0.00	1	27.30	27.35	-1	16,439	-0.01%
2018/06/06	0	0.00	2	27.40	27.40	-2	16,447	-0.01%
2018/06/05	0	0.00	4	27.16	27.35	-4	16,212	-0.02%
2018/06/01	1	26.65	6	26.70	26.70	-5	16,023	-0.03%
2018/05/31	3	26.23	1	26.40	26.25	2	15,814	0.01%
2018/05/30	15	26.25	5	26.50	26.35	10	14,888	0.07%
2018/05/29	0	0.00	1	26.85	26.90	-1	14,413	-0.01%
2018/05/28	1	27.00	2	27.08	27.15	-1	14,386	-0.01%
2018/05/24	0	0.00	1	27.05	27.05	-1	14,362	-0.01%
2018/05/23	0	0.00	12	26.90	26.90	-12	14,367	-0.08%
2018/05/22	0	0.00	4	26.90	26.80	-4	14,404	-0.03%
2018/05/21	0	0.00	5	26.97	27.00	-5	14,468	-0.03%
2018/05/18	0	0.00	1	26.70	26.70	-1	14,358	-0.01%
2018/05/17	2	26.60	8	26.60	26.45	-6	14,343	-0.04%
2018/05/15	0	0.00	5	26.40	26.30	-5	14,371	-0.03%
2018/05/14	2	26.50	0	0.00	26.50	2	14,728	0.01%
2018/05/11	0	0.00	6	26.25	26.40	-6	14,747	-0.04%
2018/05/07	0	0.00	11	26.00	26.00	-11	14,407	-0.08%
2018/05/04	2	25.85	20	25.85	25.80	-18	14,377	-0.13%
2018/05/03	1	26.10	0	0.00	26.10	1	14,275	0.01%
2018/05/02	15	26.20	3	26.25	26.25	12	14,358	0.08%
2018/04/30	16	26.14	3	26.08	26.25	13	14,330	0.09%
2018/04/26	0	0.00	1	25.90	25.95	-1	14,441	-0.01%
2018/04/25	12	25.77	1	25.85	26.00	11	14,759	0.07%
2018/04/24	0	0.00	15	25.89	25.90	-15	15,016	-0.10%
2018/04/20	0	0.00	5	25.67	25.70	-5	15,072	-0.03%
2018/04/19	0	0.00	15	25.51	25.75	-15	15,333	-0.10%
2018/04/18	1	25.25	7	25.20	25.20	-6	15,220	-0.04%
2018/04/17	0.2	25.35	0	0.00	25.35	0.2	15,217	0.00%
2018/04/12	10	25.55	4	25.60	25.65	6	15,740	0.04%
2018/04/11	1	25.55	5	25.60	25.50	-4	15,782	-0.03%
2018/04/10	0	0.00	102	25.50	25.65	-102	15,774	-0.65%	大賣/鉅額交易
2018/04/09	0	0.00	2	25.38	25.45	-2	15,749	-0.01%
2018/04/03	1	25.20	0.1	25.30	25.25	0.9	15,734	0.01%
2018/03/31	0	0.00	2	25.20	25.20	-2	15,728	-0.01%
2018/03/29	4	25.05	1	25.15	25.05	3	15,608	0.02%
2018/03/28	1	25.05	0	0.00	25.05	1	15,312	0.01%
2018/03/27	1	25.40	0	0.00	25.40	1	15,155	0.01%
2018/03/26	1	25.10	0	0.00	25.15	1	15,074	0.01%
2018/03/23	5	25.14	2	25.20	25.20	3	15,063	0.02%
2018/03/22	8	25.36	4	25.36	25.40	4	15,035	0.03%
2018/03/21	102	25.30	0	0.00	25.35	102	14,895	0.68%	大買/鉅額交易
2018/03/20	0	0.00	1	25.35	25.35	-1	15,086	-0.01%
2018/03/19	0	0.00	1	25.45	25.45	-1	15,040	-0.01%
2018/03/16	3	25.40	12	25.20	25.50	-9	15,091	-0.06%
2018/03/15	0	0.00	0.2	25.20	25.10	-0.2	14,898	0.00%
2018/03/13	0	0.00	7.6	25.59	25.65	-7.6	14,951	-0.05%
2018/03/12	1	25.45	81	25.20	25.45	-80	14,878	-0.54%
2018/03/08	0	0.00	8	24.90	24.95	-8	14,925	-0.05%
2018/03/07	2	24.65	0	0.00	24.50	2	14,924	0.01%
2018/03/02	51	24.90	0	0.00	24.95	51	15,230	0.33%
2018/02/27	0	0.00	40	25.05	24.95	-40	15,200	-0.26%
2018/02/26	0	0.00	12	25.09	25.00	-12	15,119	-0.08%
2018/02/22	1	24.40	0	0.00	24.75	1	15,186	0.01%
2018/02/21	3.8	24.42	51	24.60	24.70	-47.3	15,238	-0.31%
2018/02/12	1	24.30	0.3	24.20	24.15	0.7	15,114	0.00%
2018/02/09	20	24.10	5	23.80	23.95	15	14,961	0.10%
2018/02/08	26	24.18	0	0.00	24.10	26	14,808	0.18%
2018/02/07	74	24.34	2	24.40	24.10	72	14,746	0.49%
2018/02/06	31	24.20	3	24.25	24.00	28	14,471	0.19%
2018/02/05	1	25.00	0.5	25.05	25.00	0.5	13,932	0.00%
2018/01/31	3	25.25	0	0.00	25.30	3	13,708	0.02%
2018/01/30	2	25.48	0	0.00	25.40	2	13,716	0.01%
2018/01/26	1	25.40	0	0.00	25.60	1	13,693	0.01%
2018/01/25	10	25.45	13	25.50	25.60	-3	13,758	-0.02%
2018/01/24	0.3	25.20	0.2	25.20	25.30	0.1	13,653	0.00%
2018/01/23	5	25.32	19	25.35	25.40	-14	13,653	-0.10%
2018/01/22	1	25.30	0	0.00	25.50	1	13,529	0.01%
2018/01/19	2	25.28	3	25.55	25.55	-1	13,456	-0.01%
2018/01/18	5	25.80	7	25.76	25.80	-2	13,177	-0.02%
2018/01/16	0	0.00	8	25.96	25.85	-8	12,568	-0.06%
2018/01/15	0	0.00	1	25.50	25.95	-1	12,169	-0.01%
2018/01/12	10	25.40	10	25.40	25.35	0	11,888	0.00%
2018/01/11	0	0.00	10	25.10	25.40	-10	11,784	-0.08%
2018/01/10	10	25.05	21	25.30	25.35	-11	11,800	-0.09%
2018/01/09	3	25.02	0	0.00	25.00	3	11,545	0.03%
2018/01/08	0	0.00	20	24.95	25.15	-20	11,383	-0.18%
2018/01/05	5	24.85	13.6	24.78	24.90	-8.6	11,178	-0.08%
2018/01/03	0	0.00	70	24.33	24.50	-70	11,122	-0.63%
2018/01/02	0	0.00	201.2	24.15	24.20	-201.2	10,905	-1.84%	大賣/鉅額交易