兆豐金 (2886)-美好-蘆洲券商分點個股進出

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
38.70
漲跌
▼0.50
漲幅
-1.28%
成交量
44,668張
產業
上市金融類股
2979人加入追蹤

立即追蹤
本地時間:13:30(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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/04/18	0.4	39.10	0	0.00	39.20	0.4	15,430	0.00%
2024/04/17	8.3	39.10	0	0.00	39.00	8.3	15,116	0.06%
2024/04/16	7	39.70	7	39.41	39.10	0	14,986	0.00%
2024/04/15	1.2	39.81	0	0.00	39.80	1.2	14,717	0.01%
2024/04/12	5	40.00	0	0.00	39.95	5	14,705	0.03%
2024/04/11	0	40.20	0	0.00	40.15	0	14,626	0.00%
2024/04/10	0.7	40.40	18	40.37	40.50	-17.3	14,593	-0.12%
2024/04/08	0.1	40.00	4.6	39.77	40.00	-4.5	14,704	-0.03%
2024/04/03	3	40.00	1	39.85	39.75	2	14,680	0.01%
2024/04/01	0	0.00	1.1	40.66	40.65	-1.1	14,572	-0.01%
2024/03/27	0	0.00	1	40.50	40.50	-1	14,727	-0.01%
2024/03/26	0	0.00	2.1	40.43	40.55	-2.1	15,005	-0.01%
2024/03/25	2.1	39.86	0	0.00	40.00	2.1	15,195	0.01%
2024/03/21	0	0.00	32	40.38	40.60	-32	15,569	-0.21%
2024/03/20	0	0.00	10.3	40.34	40.15	-10.3	15,648	-0.07%
2024/03/19	2	40.27	10	40.40	40.20	-8	15,610	-0.05%
2024/03/18	1	40.50	0	0.00	40.60	1	15,526	0.01%
2024/03/15	1.2	40.74	7	40.64	40.90	-5.8	15,449	-0.04%
2024/03/14	1	40.60	8.9	40.82	40.90	-7.9	15,200	-0.05%
2024/03/13	0.1	39.95	1	40.05	40.40	-0.9	15,074	-0.01%
2024/03/12	0	39.80	0	0.00	39.95	0	14,927	0.00%
2024/03/11	0.8	39.75	0	0.00	39.80	0.8	14,916	0.01%
2024/03/08	0	0.00	3	39.68	39.90	-3	14,852	-0.02%
2024/03/07	0.1	39.25	5.1	39.50	39.30	-5	14,753	-0.03%
2024/03/06	0	0.00	4	39.36	39.40	-4	14,805	-0.03%
2024/03/05	2.1	39.09	1	39.00	39.05	1	15,071	0.01%
2024/03/01	0	0.00	0.1	38.75	38.55	-0.1	15,193	0.00%
2024/02/29	0.2	38.40	1	38.75	38.70	-0.8	15,352	-0.01%
2024/02/27	0.2	38.30	0	0.00	38.20	0.2	15,108	0.00%
2024/02/26	0.1	38.30	0.1	38.33	38.15	0	15,073	0.00%
2024/02/20	0	0.00	2	38.45	38.60	-2	15,621	-0.01%
2024/02/19	1	38.20	1	38.40	38.40	0	15,715	0.00%
2024/02/16	1	37.80	1	37.95	37.90	0	15,935	0.00%
2024/02/15	22.4	37.89	0.3	37.90	37.80	22.1	15,919	0.14%
2024/02/05	11.9	37.67	0	0.00	37.60	11.9	15,773	0.08%
2024/02/02	0	0.00	2	37.83	37.90	-2	15,618	-0.01%
2024/02/01	1.1	37.79	3.4	37.73	37.90	-2.3	15,619	-0.01%
2024/01/31	3	37.70	3.9	37.65	37.65	-0.9	15,520	-0.01%
2024/01/30	5.2	37.96	0	0.00	37.90	5.2	15,321	0.03%
2024/01/29	0	38.40	0.1	38.40	38.35	0	15,388	0.00%
2024/01/26	0.2	38.26	5	38.28	38.35	-4.8	15,517	-0.03%
2024/01/25	0.4	37.87	0	0.00	37.80	0.4	15,589	0.00%
2024/01/24	1	37.90	1	38.00	37.85	0	15,625	0.00%
2024/01/23	3	37.92	0	0.00	37.85	3	15,667	0.02%
2024/01/22	0	0.00	2.1	37.95	38.10	-2.1	15,724	-0.01%
2024/01/19	2.2	37.77	0	0.00	37.90	2.2	15,657	0.01%
2024/01/18	0.8	37.65	0	0.00	37.80	0.8	15,700	0.01%
2024/01/17	22	37.79	0	0.00	37.30	22	15,688	0.14%
2024/01/16	1	38.60	0	0.00	38.60	1	15,125	0.01%
2024/01/15	1	38.90	0	0.00	38.90	1	15,031	0.01%
2024/01/12	1	39.00	0	0.00	39.05	1	15,260	0.01%
2024/01/11	0	39.30	0	0.00	39.20	0	15,369	0.00%
2024/01/10	0.8	39.40	9	39.23	39.35	-8.2	15,431	-0.05%
2024/01/09	0	0.00	8	39.45	39.45	-8	15,441	-0.05%
2024/01/08	1	39.35	5	39.40	39.45	-4	15,490	-0.03%
2024/01/05	0.1	39.00	0	0.00	38.95	0.1	15,419	0.00%
2024/01/04	0.7	38.75	0	0.00	38.75	0.7	15,640	0.00%
2024/01/03	10	38.80	0	0.00	38.65	10	16,112	0.06%
2024/01/02	0	0.00	11	39.29	39.30	-11	16,065	-0.07%
2023/12/27	1	38.85	1	39.10	39.00	0	16,501	0.00%
2023/12/26	0	0.00	1	38.85	38.80	-1	16,510	-0.01%
2023/12/25	20.1	38.30	4	38.36	38.80	16.1	16,545	0.10%
2023/12/22	1	38.25	0	0.00	38.35	1	16,552	0.01%
2023/12/21	1	38.30	110	38.50	38.30	-109	16,414	-0.66%	大賣/鉅額交易
2023/12/20	32	38.75	0	0.00	38.75	32	16,221	0.20%
2023/12/19	1	39.00	1	39.25	39.15	0	15,937	0.00%
2023/12/18	4	39.14	0	0.00	39.05	4	15,851	0.03%
2023/12/15	2.2	39.49	0	0.00	39.35	2.2	15,632	0.01%
2023/12/14	0	0.00	17	39.42	39.55	-17	15,426	-0.11%
2023/12/13	2	38.85	0	0.00	38.90	2	15,271	0.01%
2023/12/12	1.8	39.04	0	0.00	39.30	1.8	15,627	0.01%
2023/12/11	3	38.98	0	39.05	38.90	3	15,738	0.02%
2023/12/08	1	39.05	0	0.00	39.25	1	15,673	0.01%
2023/12/06	0	0.00	4	39.20	39.50	-4	15,568	-0.03%
2023/12/05	0.1	39.00	0	0.00	38.95	0.1	15,451	0.00%
2023/12/04	1	39.00	5.1	39.19	39.00	-4.1	15,441	-0.03%
2023/12/01	16	38.73	0	0.00	38.65	16	15,390	0.10%
2023/11/30	0.1	39.40	5	39.40	39.50	-5	15,252	-0.03%
2023/11/29	3	39.38	0	0.00	39.15	3	14,752	0.02%
2023/11/28	0	0.00	0.6	39.65	39.65	-0.6	14,596	0.00%
2023/11/27	0.7	39.55	10.1	40.05	39.50	-9.4	14,793	-0.06%
2023/11/24	1	39.60	0	0.00	39.50	1	14,710	0.01%
2023/11/22	0	0.00	2	39.85	39.85	-2	14,889	-0.01%
2023/11/21	0	0.00	22.1	39.59	39.85	-22.1	14,979	-0.15%
2023/11/20	0	39.19	10	39.05	39.20	-10	14,849	-0.07%
2023/11/17	0	0.00	21	39.49	39.20	-21	14,847	-0.14%
2023/11/16	0	39.00	3	39.05	39.20	-3	14,951	-0.02%
2023/11/15	0.2	38.80	10	38.85	38.90	-9.8	14,922	-0.07%
2023/11/14	0	38.45	11	38.40	38.55	-11	14,816	-0.07%
2023/11/13	0	38.50	0	0.00	38.50	0	15,132	0.00%
2023/11/10	0.8	38.45	6	38.40	38.40	-5.2	15,575	-0.03%
2023/11/09	0	0.00	1.1	38.69	38.60	-1.1	15,772	-0.01%
2023/11/08	0.1	38.55	1	38.65	38.60	-0.9	16,081	-0.01%
2023/11/07	0	0.00	1	38.30	38.60	-1	16,234	-0.01%
2023/11/06	0.1	38.55	7	38.59	38.55	-6.9	16,788	-0.04%
2023/11/03	0	0.00	62	38.20	38.25	-62	17,039	-0.36%
2023/11/02	0	0.00	10	37.62	37.80	-10	17,100	-0.06%
2023/11/01	3	36.57	0	0.00	36.65	3	17,099	0.02%
2023/10/31	2	36.75	0	0.00	36.70	2	17,296	0.01%
2023/10/30	1	36.70	0	0.00	36.55	1	17,622	0.01%
2023/10/27	0.1	36.95	0	0.00	36.95	0.1	17,666	0.00%
2023/10/26	50.2	36.27	0	0.00	36.40	50.2	17,770	0.28%
2023/10/25	17.3	36.96	1	36.90	36.85	16.3	17,731	0.09%
2023/10/24	2.1	37.01	0	0.00	37.25	2.1	17,783	0.01%
2023/10/20	55.2	37.36	0	0.00	37.50	55.2	17,753	0.31%
2023/10/19	0.2	38.40	0	38.70	38.35	0.2	17,724	0.00%
2023/10/18	0	0.00	4.1	38.69	38.85	-4.1	17,835	-0.02%
2023/10/17	10	38.40	11	38.51	38.75	-1	18,022	-0.01%
2023/10/16	0.2	38.80	9	38.71	38.80	-8.8	18,266	-0.05%
2023/10/13	0	0.00	7	38.55	38.50	-7	18,569	-0.04%
2023/10/12	0	38.70	4	38.73	38.95	-4	18,639	-0.02%
2023/10/11	3.8	38.38	15.6	38.20	38.50	-11.8	18,805	-0.06%
2023/10/06	0	37.60	0	37.60	37.50	0	18,386	0.00%
2023/10/05	0.1	37.50	12.2	37.40	37.50	-12.1	18,464	-0.07%
2023/10/04	4.2	36.96	0	0.00	36.85	4.2	18,375	0.02%
2023/10/03	0.1	37.55	0	0.00	37.65	0.1	18,307	0.00%
2023/10/02	0.1	37.65	0	0.00	37.60	0.1	18,383	0.00%
2023/09/28	1.5	37.63	0.1	37.70	37.70	1.4	18,603	0.01%
2023/09/26	0.6	37.85	4	37.88	37.85	-3.4	18,699	-0.02%
2023/09/25	0.6	37.91	4.1	37.96	38.00	-3.6	18,740	-0.02%
2023/09/22	10	37.10	18	37.68	37.80	-8	18,886	-0.04%
2023/09/21	1	37.15	0	0.00	37.40	1	19,132	0.01%
2023/09/20	0.1	37.90	4.3	37.77	37.85	-4.2	19,056	-0.02%
2023/09/19	0	0.00	6	37.93	37.80	-6	19,041	-0.03%
2023/09/18	0	0.00	9	37.81	37.85	-9	19,458	-0.05%
2023/09/15	0.5	37.61	0	0.00	37.55	0.5	19,904	0.00%
2023/09/14	0	0.00	25.2	37.19	37.50	-25.2	20,118	-0.13%
2023/09/13	5	36.40	0	0.00	36.60	5	20,615	0.02%
2023/09/12	10	36.30	0	0.00	36.55	10	21,369	0.05%
2023/09/11	0.8	36.30	11	36.21	36.20	-10.2	21,421	-0.05%
2023/09/08	5	35.95	0	0.00	36.10	5	21,446	0.02%
2023/09/07	2	35.85	3	35.95	35.85	-1	21,518	0.00%
2023/09/06	4	35.69	0	0.00	35.55	4	21,561	0.02%
2023/09/05	2.1	36.01	0	0.00	36.00	2.1	21,536	0.01%
2023/09/04	6	36.10	0.3	36.20	36.20	5.8	21,582	0.03%
2023/08/31	33	36.09	5	36.10	35.90	28	21,912	0.13%
2023/08/30	37	36.50	0	0.00	36.45	37	21,926	0.17%
2023/08/29	58	36.26	1	36.60	36.60	57	22,085	0.26%
2023/08/28	2.1	36.44	1	36.30	36.20	1.1	22,043	0.01%
2023/08/25	1	35.50	0	0.00	35.65	1	23,055	0.00%
2023/08/24	4	35.85	0	0.00	35.85	4	23,169	0.02%
2023/08/23	1	35.20	0	0.00	35.30	1	23,178	0.00%
2023/08/22	0.2	35.49	0	0.00	35.30	0.2	23,393	0.00%
2023/08/21	22.2	35.61	0	0.00	35.60	22.2	23,406	0.10%
2023/08/18	2	35.75	0	0.00	35.70	2	23,507	0.01%
2023/08/17	8	35.40	0	0.00	35.65	8	23,564	0.03%
2023/08/16	31.9	35.74	4	35.90	35.80	27.9	23,481	0.12%
2023/08/15	4	36.81	0	0.00	36.60	4	23,258	0.02%
2023/08/14	15	36.60	1	37.25	37.05	14	23,301	0.06%
2023/08/11	2	37.65	3	37.93	37.65	-1	23,226	0.00%
2023/08/10	10.9	37.96	1	37.85	38.10	9.9	23,226	0.04%
2023/08/09	1	39.60	8	39.90	39.95	-7	22,699	-0.03%
2023/08/08	5	39.70	2.3	39.87	39.70	2.7	22,368	0.01%
2023/08/07	0.1	39.95	5.2	39.71	39.95	-5.1	22,204	-0.02%
2023/08/04	1	39.41	3	39.55	39.60	-2	22,156	-0.01%
2023/08/02	3.1	39.59	10	40.00	39.60	-6.9	22,017	-0.03%
2023/08/01	1	40.30	5	40.50	40.60	-4	21,645	-0.02%
2023/07/31	0.1	40.15	0	0.00	40.25	0.1	21,455	0.00%
2023/07/28	1	39.80	0	0.00	40.05	1	21,395	0.00%
2023/07/27	0	0.00	11	40.17	40.10	-11	21,291	-0.05%
2023/07/26	1	39.15	18	39.59	39.65	-17	21,117	-0.08%
2023/07/25	0.1	39.15	0	0.00	39.15	0.1	21,019	0.00%
2023/07/24	7	38.80	28	39.01	39.00	-21	21,001	-0.10%
2023/07/21	0	39.00	1	39.30	39.35	-1	20,838	0.00%
2023/07/20	0.1	39.30	15.1	39.25	39.35	-15	20,622	-0.07%
2023/07/19	1	39.00	1	38.95	38.85	0	20,258	0.00%
2023/07/18	0	39.00	1	39.15	39.30	-1	19,941	-0.01%
2023/07/17	10.2	38.95	33.2	38.95	38.90	-22.9	19,518	-0.12%
2023/07/14	0	0.00	50	38.80	38.90	-50	19,445	-0.26%
2023/07/12	0	38.10	22.1	37.88	38.20	-22.1	19,212	-0.12%
2023/07/11	0.8	37.70	1.1	37.60	37.65	-0.3	19,165	0.00%
2023/07/10	14.1	36.95	0	0.00	36.85	14.1	19,130	0.07%
2023/07/07	12.1	36.99	0	0.00	37.30	12.1	18,927	0.06%
2023/07/06	24	37.48	10	37.85	37.45	14	18,779	0.07%
2023/07/05	0.1	38.29	0	0.00	38.25	0.1	18,477	0.00%
2023/07/03	2	38.23	0	0.00	38.30	2	18,344	0.01%
2023/06/30	12	38.32	0	0.00	38.20	12	18,353	0.07%
2023/06/29	0	0.00	47.4	38.38	38.55	-47.4	18,106	-0.26%
2023/06/27	0.3	37.75	0.1	37.75	37.55	0.2	17,730	0.00%
2023/06/26	0.6	37.73	31	37.71	37.75	-30.4	17,674	-0.17%
2023/06/21	0	0.00	10	37.55	37.75	-10	17,161	-0.06%
2023/06/20	0.1	37.25	21	37.44	37.45	-20.9	16,697	-0.13%
2023/06/19	1	36.55	70	36.66	37.00	-69	16,116	-0.43%
2023/06/16	3.1	37.04	0	0.00	36.80	3.1	15,447	0.02%
2023/06/15	2.4	37.28	0	0.00	37.40	2.4	14,684	0.02%
2023/06/14	0	37.53	4.1	37.70	37.50	-4	14,689	-0.03%
2023/06/13	7	37.94	0	0.00	37.75	7	14,804	0.05%
2023/06/12	0.8	37.65	1	37.94	37.65	-0.2	14,842	0.00%
2023/06/09	0	0.00	7	37.46	37.65	-7	14,902	-0.05%
2023/06/08	0	0.00	129	36.97	37.30	-129	14,936	-0.86%	大賣/鉅額交易
2023/06/07	1	36.80	0.1	36.85	37.00	1	14,963	0.01%
2023/06/06	0	36.70	2.2	36.66	36.50	-2.2	14,914	-0.01%
2023/06/05	116.2	36.80	1.3	36.76	36.70	114.9	14,944	0.77%	大買/鉅額交易
2023/06/02	0	0.00	0.5	36.00	36.10	-0.5	14,646	0.00%
2023/06/01	0	0.00	3	35.75	35.85	-3	14,499	-0.02%
2023/05/31	3	35.83	0	0.00	35.80	3	14,471	0.02%
2023/05/30	0	0.00	1	36.20	36.20	-1	13,547	-0.01%
2023/05/26	0	36.05	1	36.05	36.15	-1	13,663	-0.01%
2023/05/25	3.3	35.43	0	0.00	36.20	3.3	13,443	0.02%
2023/05/24	2	35.75	0	0.00	35.90	2	13,268	0.02%
2023/05/23	30	35.95	0	0.00	36.20	30	13,034	0.23%
2023/05/22	0.1	36.05	35.1	36.15	36.20	-35	12,883	-0.27%
2023/05/19	1	36.05	0.4	35.85	36.00	0.6	12,639	0.00%
2023/05/18	1	35.60	1.4	35.60	35.95	-0.4	12,805	0.00%
2023/05/17	0	0.00	104	35.74	35.60	-104	12,683	-0.82%	大賣/鉅額交易
2023/05/16	0	0.00	7	35.01	35.15	-7	12,549	-0.06%
2023/05/15	0.3	34.55	0	0.00	34.50	0.3	12,561	0.00%
2023/05/12	1.2	34.33	0	0.00	34.30	1.2	12,592	0.01%
2023/05/11	1	34.65	2	34.95	34.80	-1	12,485	-0.01%
2023/05/10	20.9	34.66	0	0.00	34.80	20.9	12,598	0.17%
2023/05/09	0.2	34.44	0	0.00	34.50	0.2	12,570	0.00%
2023/05/08	0	34.30	0.1	34.40	34.30	0	12,549	0.00%
2023/05/05	0.2	34.27	0	0.00	34.25	0.2	12,587	0.00%
2023/05/04	0	0.00	8	34.26	34.30	-8	12,849	-0.06%
2023/05/03	1	34.10	0	0.00	34.15	1	12,946	0.01%
2023/05/02	2	33.98	0	0.00	34.10	2	13,197	0.02%
2023/04/28	0	0.00	0.3	34.00	34.05	-0.3	13,735	0.00%
2023/04/27	11	33.75	0	0.00	33.85	11	13,802	0.08%
2023/04/26	1	33.80	0	0.00	34.00	1	13,872	0.01%
2023/04/25	0.2	34.00	0	0.00	33.90	0.2	13,859	0.00%
2023/04/21	0.1	34.00	3	34.02	34.05	-2.9	13,960	-0.02%
2023/04/20	0.1	33.90	2	33.75	33.90	-1.9	14,036	-0.01%
2023/04/19	20	34.15	2	34.30	34.05	18	14,263	0.13%
2023/04/18	0	34.20	9	34.17	34.20	-9	14,198	-0.06%
2023/04/17	10.3	33.45	0	0.00	33.45	10.3	14,151	0.07%
2023/04/14	10.1	33.30	1.1	33.44	33.45	9	14,201	0.06%
2023/04/13	0	0.00	2	33.25	33.30	-2	14,120	-0.01%
2023/04/12	1.1	33.15	0	0.00	33.15	1.1	14,095	0.01%
2023/04/11	0	33.20	3	33.15	33.15	-3	14,175	-0.02%
2023/04/10	10.9	32.96	0	0.00	33.00	10.9	14,129	0.08%
2023/04/07	0	0.00	0.5	32.95	32.80	-0.5	14,130	0.00%
2023/04/06	0.2	33.10	0	0.00	33.00	0.2	14,133	0.00%
2023/03/31	0	0.00	1	33.00	33.00	-1	14,047	-0.01%
2023/03/30	2	32.65	0	0.00	32.70	2	13,920	0.01%
2023/03/27	0.2	33.05	0	0.00	33.05	0.2	14,139	0.00%
2023/03/24	1.1	32.91	1	32.95	33.10	0.1	14,325	0.00%
2023/03/23	0	0.00	4	33.09	33.15	-4	14,387	-0.03%
2023/03/22	0	0.00	3	32.67	32.70	-3	14,542	-0.02%
2023/03/20	0.1	32.10	0	0.00	32.00	0.1	14,798	0.00%
2023/03/17	1	31.80	1	32.00	31.75	0	14,817	0.00%
2023/03/16	2.1	31.60	1	31.55	31.65	1.1	14,785	0.01%
2023/03/15	3.4	32.17	1	32.40	32.00	2.4	14,750	0.02%
2023/03/14	4	32.13	2.5	32.13	32.10	1.5	14,753	0.01%
2023/03/13	2	32.45	0	0.00	32.55	2	14,625	0.01%
2023/03/10	1.9	32.72	0	0.00	32.65	1.9	14,645	0.01%
2023/03/09	3	32.95	0	0.00	32.95	3	14,749	0.02%
2023/03/08	50	33.35	7	33.46	33.30	43	15,331	0.28%
2023/03/07	0	0.00	2	33.10	33.15	-2	15,349	-0.01%
2023/03/06	3.2	32.87	1	33.15	32.95	2.2	15,488	0.01%
2023/03/03	12	32.84	2	32.80	32.80	10	15,532	0.06%
2023/03/02	13	33.01	0	0.00	32.95	13	15,707	0.08%
2023/03/01	1	33.46	1	33.50	33.70	0	15,720	0.00%
2023/02/24	10.1	33.39	2	33.20	33.30	8.1	15,527	0.05%
2023/02/23	7	33.72	0	0.00	33.65	7	15,376	0.05%
2023/02/22	6.5	33.28	0	0.00	33.80	6.5	15,585	0.04%
2023/02/21	1.5	33.68	0	0.00	33.65	1.5	15,604	0.01%
2023/02/20	0.2	34.03	1	34.05	34.05	-0.8	15,875	-0.01%
2023/02/17	0.5	33.55	0	0.00	33.50	0.5	16,016	0.00%
2023/02/16	1	33.85	2	33.90	33.40	-1	16,297	-0.01%
2023/02/15	0.4	33.49	2	33.45	33.40	-1.6	16,273	-0.01%
2023/02/14	0.4	33.49	2	33.40	33.55	-1.6	16,268	-0.01%
2023/02/13	0	0.00	18	33.22	33.30	-18	16,281	-0.11%
2023/02/10	0.1	32.65	7	32.64	32.60	-6.9	16,211	-0.04%
2023/02/09	20	32.05	1.9	32.15	32.10	18.1	16,282	0.11%
2023/02/08	11	32.13	0	0.00	32.15	11	16,434	0.07%
2023/02/07	0.1	32.35	1	32.20	32.25	-0.9	16,442	-0.01%
2023/02/06	0.3	32.38	0	0.00	32.10	0.3	16,602	0.00%
2023/02/03	1.1	32.60	0	0.00	32.45	1.1	16,761	0.01%
2023/02/02	1.8	32.72	2	32.35	32.85	-0.2	16,812	0.00%
2023/02/01	5	32.24	2	32.60	32.60	3	16,658	0.02%
2023/01/31	4	32.13	5	32.05	31.95	-1	16,717	-0.01%
2023/01/30	9.9	32.74	44	32.63	32.60	-34.1	16,634	-0.20%
2023/01/17	6	31.95	10	32.00	32.00	-4	16,306	-0.02%
2023/01/16	1.5	31.86	9	31.93	32.00	-7.6	16,381	-0.05%
2023/01/13	0.1	31.70	2.3	31.79	31.65	-2.3	16,508	-0.01%
2023/01/12	2.1	31.45	0	0.00	31.45	2.1	16,953	0.01%
2023/01/11	1	31.60	0	0.00	31.45	1	17,110	0.01%
2023/01/10	2.2	31.61	0	0.00	31.75	2.2	17,218	0.01%
2023/01/09	0	0.00	4.3	31.57	31.70	-4.3	17,325	-0.02%
2023/01/06	0	31.10	2.4	30.98	30.95	-2.4	17,451	-0.01%
2023/01/05	1.1	30.60	7	30.83	31.10	-5.9	17,784	-0.03%
2023/01/04	4	30.36	0.5	30.55	30.40	3.5	17,687	0.02%
2023/01/03	1	30.25	0	0.00	30.50	1	17,997	0.01%
2022/12/30	1	30.45	7.2	30.50	30.35	-6.2	18,034	-0.03%
2022/12/29	11.2	30.20	0	0.00	30.25	11.2	18,080	0.06%
2022/12/27	1	30.70	0	0.00	30.65	1	18,372	0.01%
2022/12/26	0.9	30.70	0	0.00	30.70	0.9	18,666	0.00%
2022/12/23	4.2	30.51	0	0.00	30.55	4.2	19,127	0.02%
2022/12/22	0	0.00	1	30.65	30.85	-1	19,547	-0.01%
2022/12/21	5.8	30.51	0	0.00	30.50	5.8	20,038	0.03%
2022/12/20	2.2	30.51	0	0.00	30.65	2.2	20,406	0.01%
2022/12/19	7	30.59	1	30.50	30.65	6	20,429	0.03%
2022/12/16	6	30.84	0	0.00	30.80	6	20,388	0.03%
2022/12/15	0.4	31.23	0	0.00	31.15	0.4	20,411	0.00%
2022/12/14	4.1	31.25	0	0.00	31.20	4.1	20,514	0.02%
2022/12/13	6.7	30.81	0	0.00	30.80	6.7	20,352	0.03%
2022/12/12	1.3	30.99	0	0.00	31.15	1.3	20,133	0.01%
2022/12/09	1	31.10	0	0.00	31.15	1	20,470	0.00%
2022/12/08	0.1	30.80	0	0.00	31.10	0.1	20,527	0.00%
2022/12/07	0.1	31.15	5	30.95	30.95	-5	20,524	-0.02%
2022/12/06	0	31.05	2	31.25	30.95	-2	20,487	-0.01%
2022/12/05	13.1	31.16	0	0.00	31.05	13.1	20,419	0.06%
2022/12/02	2	31.30	0	0.00	31.10	2	20,398	0.01%
2022/12/01	9	31.52	0	0.00	31.55	9	20,356	0.04%
2022/11/30	4	31.53	4	31.93	32.00	0	20,110	0.00%
2022/11/29	4.8	31.36	14.1	31.26	31.50	-9.2	19,455	-0.05%
2022/11/28	11.1	30.73	0	0.00	30.95	11.1	19,341	0.06%
2022/11/25	1	31.45	0	0.00	31.35	1	19,307	0.01%
2022/11/24	0	0.00	4	31.62	31.65	-4	19,324	-0.02%
2022/11/23	4.1	31.21	0	0.00	31.10	4.1	19,207	0.02%
2022/11/22	0	30.90	10	30.69	30.90	-10	19,133	-0.05%
2022/11/21	0.2	30.60	2	30.55	30.55	-1.8	19,065	-0.01%
2022/11/18	21.1	30.29	0	0.00	30.20	21.1	19,009	0.11%
2022/11/17	0.8	30.94	0	0.00	30.85	0.8	18,811	0.00%
2022/11/16	3.1	30.84	0	0.00	30.85	3.1	18,830	0.02%
2022/11/15	1.5	31.09	0	0.00	31.15	1.5	18,676	0.01%
2022/11/14	3.1	31.15	0.3	31.35	31.30	2.8	18,526	0.02%
2022/11/11	0.1	30.85	8.1	31.00	30.85	-8	18,307	-0.04%
2022/11/10	54.2	30.32	0	0.00	30.00	54.2	18,057	0.30%
2022/11/09	0	30.50	0	0.00	30.50	0	18,077	0.00%
2022/11/07	0.1	30.10	3	30.10	30.20	-2.9	18,153	-0.02%
2022/11/03	1.1	29.21	1.3	29.30	29.10	-0.1	19,100	0.00%
2022/11/02	15.2	29.37	0	0.00	29.35	15.2	19,330	0.08%
2022/11/01	9	29.83	0	0.00	29.75	9	19,212	0.05%
2022/10/31	0	0.00	3	30.12	29.90	-3	19,108	-0.02%
2022/10/28	50.1	29.70	1	30.00	29.80	49.1	19,148	0.26%
2022/10/27	5.1	29.83	2.2	30.40	29.70	2.9	19,203	0.01%
2022/10/26	2	29.91	3	30.38	30.15	-1	19,123	-0.01%
2022/10/25	0.9	29.92	2	29.65	29.95	-1.1	18,971	-0.01%
2022/10/24	1	29.65	0	0.00	29.60	1	18,984	0.01%
2022/10/21	1	29.55	7	29.53	29.70	-6	18,949	-0.03%
2022/10/20	6.4	28.88	1	29.25	29.20	5.4	18,830	0.03%
2022/10/19	31.3	29.01	0	0.00	29.00	31.3	18,464	0.17%
2022/10/18	3.3	29.35	0	0.00	29.70	3.3	18,376	0.02%
2022/10/17	0.2	29.28	0	0.00	29.25	0.2	18,298	0.00%
2022/10/14	6.4	29.64	2	29.40	29.40	4.4	18,135	0.02%
2022/10/13	8.4	29.91	2	29.75	29.75	6.4	17,917	0.04%
2022/10/12	6.4	30.03	0	0.00	30.25	6.4	17,555	0.04%
2022/10/11	17.5	30.15	2	30.05	30.05	15.5	17,569	0.09%
2022/10/07	0	0.00	10	31.00	31.00	-10	17,288	-0.06%
2022/10/06	10.1	31.30	3	31.00	31.35	7.1	17,249	0.04%
2022/10/05	13	30.95	2	30.90	30.85	11	17,419	0.06%
2022/10/04	6.1	30.77	0	0.00	30.70	6.1	17,385	0.04%
2022/10/03	109.2	30.69	4	30.74	30.65	105.2	17,214	0.61%	大買/鉅額交易
2022/09/30	8.2	31.32	0	0.00	31.15	8.2	16,923	0.05%
2022/09/29	5.9	31.70	1	31.90	31.80	4.9	16,572	0.03%
2022/09/28	39	31.86	6	31.87	31.95	33	16,247	0.20%
2022/09/27	19.5	32.71	3.1	33.38	32.45	16.5	15,819	0.10%
2022/09/26	18.1	33.39	51	33.35	33.35	-32.9	15,591	-0.21%
2022/09/23	0.3	34.02	0.4	34.05	33.90	-0.1	15,564	0.00%
2022/09/22	18	33.73	0	0.00	33.65	18	15,719	0.11%
2022/09/21	1.2	34.28	0.1	34.50	34.25	1.1	15,675	0.01%
2022/09/20	0	34.65	0	0.00	34.45	0	15,555	0.00%
2022/09/19	1.5	34.55	0.8	34.65	34.45	0.7	15,640	0.00%
2022/09/16	2.4	34.47	0.1	34.70	34.50	2.2	15,802	0.01%
2022/09/15	1.1	34.62	0	0.00	34.55	1.1	15,945	0.01%
2022/09/14	0	34.95	0	0.00	34.75	0	16,493	0.00%
2022/09/13	4	35.25	0.1	35.20	35.05	3.9	17,128	0.02%
2022/09/12	0.2	35.65	0	0.00	35.55	0.2	17,740	0.00%
2022/09/08	1.3	34.92	0	0.00	35.00	1.3	18,634	0.01%
2022/09/07	5	35.00	0	0.00	34.95	5	18,810	0.03%
2022/09/05	0.1	35.25	0	0.00	35.30	0.1	19,127	0.00%
2022/09/01	3.1	35.14	0	0.00	35.15	3.1	19,537	0.02%
2022/08/30	3	35.42	0	0.00	35.45	3	19,466	0.02%
2022/08/29	0.3	35.60	0	0.00	35.50	0.3	19,511	0.00%
2022/08/25	0.8	35.63	0	0.00	35.55	0.8	19,814	0.00%
2022/08/24	0	0.00	1	35.30	35.10	-1	19,915	-0.01%
2022/08/23	101.1	35.40	0	0.00	35.20	101.1	20,507	0.49%	大買/鉅額交易
2022/08/22	0.1	35.95	1	35.80	35.80	-0.9	20,648	0.00%
2022/08/19	1.4	35.85	0	0.00	35.80	1.4	20,714	0.01%
2022/08/18	0	0.00	0.7	35.95	36.05	-0.7	20,785	0.00%
2022/08/17	0	35.85	0	0.00	35.75	0	20,909	0.00%
2022/08/16	0.2	35.90	0	0.00	35.80	0.2	20,895	0.00%
2022/08/15	3.1	35.62	0	0.00	35.60	3.1	21,009	0.01%
2022/08/12	1	35.70	0	0.00	35.70	1	21,088	0.00%
2022/08/11	1.1	35.86	3	35.82	35.80	-1.9	21,153	-0.01%
2022/08/10	43.1	37.10	4	37.24	37.20	39.1	20,871	0.19%
2022/08/09	0.1	37.00	2	36.58	36.90	-2	20,432	-0.01%
2022/08/08	2.1	35.81	0	0.00	36.00	2.1	20,328	0.01%
2022/08/05	1.2	35.97	14	35.99	35.85	-12.8	20,596	-0.06%
2022/08/04	0.1	35.85	1	35.80	35.65	-0.9	20,844	0.00%
2022/08/03	2	35.50	0	0.00	35.60	2	20,975	0.01%
2022/08/02	2.5	35.36	4	35.45	35.70	-1.5	21,221	-0.01%
2022/08/01	3	35.40	0	0.00	35.55	3	21,482	0.01%
2022/07/29	1.9	35.62	0	0.00	35.40	1.9	21,867	0.01%
2022/07/28	2	35.43	0	0.00	35.60	2	22,055	0.01%
2022/07/27	0.1	34.60	0	0.00	35.15	0.1	22,041	0.00%
2022/07/26	0	0.00	1	34.60	34.60	-1	22,016	0.00%
2022/07/25	2.1	34.51	0	0.00	34.45	2.1	22,072	0.01%
2022/07/22	0	0.00	7	34.55	34.90	-7	22,258	-0.03%
2022/07/21	3.1	34.16	0	0.00	34.45	3.1	22,434	0.01%
2022/07/20	9.3	34.55	0	0.00	34.15	9.3	22,622	0.04%
2022/07/19	0.3	34.22	0	0.00	34.15	0.3	22,813	0.00%
2022/07/18	11.2	34.00	1	34.20	34.15	10.2	23,120	0.04%
2022/07/15	18.1	34.04	1	34.05	33.90	17.1	23,350	0.07%
2022/07/14	0	0.00	1	34.95	34.55	-1	23,643	0.00%
2022/07/13	2.1	34.85	4.2	35.05	34.85	-2.1	23,883	-0.01%
2022/07/12	2.4	33.52	5	33.45	33.45	-2.6	24,119	-0.01%
2022/07/11	4.1	34.57	0	0.00	34.30	4.1	24,310	0.02%
2022/07/08	3	35.25	0	0.00	35.05	3	24,688	0.01%
2022/07/07	3	34.97	0	0.00	35.15	3	24,896	0.01%
2022/07/06	5	35.48	0	0.00	35.20	5	24,949	0.02%
2022/07/05	2.1	35.71	0	0.00	35.55	2.1	25,090	0.01%
2022/07/04	0	0.00	4	35.76	35.75	-4	25,235	-0.02%
2022/07/01	1	35.30	0	0.00	35.25	1	25,807	0.00%
2022/06/30	5	35.30	1	35.30	35.30	4	25,991	0.02%
2022/06/29	3.1	35.65	0	0.00	35.70	3.1	26,007	0.01%
2022/06/27	1.1	36.31	3.8	36.44	36.20	-2.7	26,224	-0.01%
2022/06/24	0.2	36.25	14.2	36.33	36.15	-14	26,116	-0.05%
2022/06/23	1	35.30	0	0.00	35.35	1	26,141	0.00%
2022/06/21	2.1	35.89	17	35.42	35.60	-14.9	25,464	-0.06%
2022/06/20	14	35.12	3	34.85	34.60	11	25,138	0.04%
2022/06/17	32	35.36	4	35.30	35.30	28	24,571	0.11%
2022/06/16	3.1	36.22	2	36.48	36.15	1.1	23,715	0.00%
2022/06/15	34.3	36.14	4	36.16	36.20	30.3	23,985	0.13%
2022/06/14	1	36.20	6	36.85	36.90	-5	24,039	-0.02%
2022/06/13	24.1	36.02	2	36.45	36.50	22.1	24,410	0.09%
2022/06/10	0.5	37.10	0	0.00	37.10	0.5	24,131	0.00%
2022/06/09	16.3	37.15	1	37.15	37.15	15.3	24,116	0.06%
2022/06/06	18.1	37.24	7	37.88	37.80	11.1	23,969	0.05%
2022/06/02	6	37.72	7	38.02	37.90	-1	24,002	0.00%
2022/06/01	1	38.40	0	0.00	38.20	1	24,290	0.00%
2022/05/31	2.1	38.23	3.1	38.61	38.75	-1.1	24,270	0.00%
2022/05/27	1.1	38.00	0	0.00	37.95	1.1	23,513	0.00%
2022/05/25	0.7	37.68	0	0.00	37.60	0.7	23,940	0.00%
2022/05/24	10	37.45	0.1	37.35	37.20	9.9	24,068	0.04%
2022/05/23	0	37.25	2.1	37.22	37.20	-2.1	24,135	-0.01%
2022/05/20	1.3	37.04	4	37.06	37.10	-2.7	24,334	-0.01%
2022/05/19	4.2	36.69	6	36.84	36.60	-1.8	24,357	-0.01%
2022/05/18	8.1	37.05	4	37.39	37.50	4.1	24,200	0.02%
2022/05/17	7	36.67	0	0.00	36.45	7	24,032	0.03%
2022/05/16	15.2	36.65	4	36.90	36.90	11.2	23,972	0.05%
2022/05/13	9	36.80	9	36.87	36.95	0	23,752	0.00%
2022/05/12	11.1	37.31	2	37.00	37.00	9.1	23,630	0.04%
2022/05/11	0.2	38.45	22	38.28	38.35	-21.8	23,358	-0.09%
2022/05/10	13	38.06	4.6	38.14	38.20	8.4	23,272	0.04%
2022/05/09	11.1	38.36	2.5	38.34	38.00	8.6	23,158	0.04%
2022/05/06	18.2	38.91	13	39.21	39.35	5.2	23,304	0.02%
2022/05/05	16.1	39.94	0	0.00	39.85	16.1	23,268	0.07%
2022/05/04	0.1	40.85	0	0.00	40.85	0.1	22,935	0.00%
2022/05/03	4	40.95	1	40.90	40.85	3	23,115	0.01%
2022/04/29	0	41.65	24.2	41.37	41.60	-24.2	23,151	-0.10%
2022/04/28	18	40.95	3	40.90	41.00	15	23,189	0.06%
2022/04/27	0.1	41.80	5	41.95	41.60	-5	22,990	-0.02%
2022/04/26	0.6	42.00	8	41.93	41.95	-7.4	22,892	-0.03%
2022/04/25	0	41.75	10	41.39	41.55	-10	22,814	-0.04%
2022/04/22	2	41.50	3	41.07	41.55	-1	22,680	0.00%
2022/04/21	7.2	40.96	6	41.00	41.00	1.2	22,660	0.01%
2022/04/20	0.2	41.85	0	0.00	41.75	0.2	22,756	0.00%
2022/04/19	15.1	41.55	0	0.00	41.50	15.1	22,593	0.07%
2022/04/18	21	41.73	23	41.82	41.90	-2	22,623	-0.01%
2022/04/15	3.3	42.95	0.1	43.20	42.85	3.2	22,231	0.01%
2022/04/14	32.1	43.31	21	43.16	43.10	11.1	22,188	0.05%
2022/04/13	2	44.83	12.2	44.70	44.95	-10.1	21,917	-0.05%
2022/04/12	0	0.00	2.1	44.45	44.45	-2.1	21,815	-0.01%
2022/04/11	0.1	44.65	2	44.30	44.65	-1.9	21,804	-0.01%
2022/04/08	1.1	44.34	0.5	44.00	44.35	0.6	21,693	0.00%
2022/04/07	2	44.65	124.2	44.12	44.10	-122.2	21,521	-0.57%	大賣/鉅額交易
2022/04/06	10.1	43.00	7.1	43.68	44.05	3	20,847	0.01%
2022/04/01	2	42.78	1	43.00	43.10	1	20,525	0.00%
2022/03/31	1	42.95	11	42.82	42.90	-10	20,361	-0.05%
2022/03/30	0	41.95	2.2	42.10	42.25	-2.1	20,140	-0.01%
2022/03/29	1	42.05	0	0.00	42.00	1	20,062	0.00%
2022/03/28	3.1	41.65	1	41.65	42.40	2.1	20,106	0.01%
2022/03/25	0.7	42.16	5	42.05	42.20	-4.3	20,005	-0.02%
2022/03/23	0	0.00	26	42.18	42.35	-26	20,104	-0.13%
2022/03/22	1.2	40.93	104	40.95	41.15	-102.8	19,934	-0.52%	大賣/鉅額交易
2022/03/21	1.5	40.48	3	40.55	40.60	-1.5	19,757	-0.01%
2022/03/18	1	40.75	12.4	40.49	40.45	-11.4	19,688	-0.06%
2022/03/17	11	40.18	33.1	40.00	40.05	-22.1	19,291	-0.11%
2022/03/16	0.3	38.90	21.4	39.24	39.50	-21.1	19,042	-0.11%
2022/03/15	0.9	38.53	17	38.44	38.60	-16.1	18,592	-0.09%
2022/03/14	0.2	38.30	5	38.50	38.50	-4.8	18,718	-0.03%
2022/03/11	0.2	38.05	1	38.00	37.95	-0.8	18,809	0.00%
2022/03/10	0.2	38.20	8	38.07	38.25	-7.8	18,971	-0.04%
2022/03/09	0	0.00	2	37.80	37.40	-2	18,913	-0.01%
2022/03/08	4.2	37.36	2	37.45	37.35	2.2	18,855	0.01%
2022/03/07	21.1	37.52	3.8	37.49	37.65	17.4	18,541	0.09%
2022/03/04	2	37.85	0	0.00	38.00	2	18,838	0.01%
2022/03/03	0	0.00	1	38.10	38.10	-1	18,849	-0.01%
2022/03/01	0	0.00	10	38.06	38.20	-10	18,897	-0.05%
2022/02/25	0.8	37.62	10	37.40	37.60	-9.2	18,700	-0.05%
2022/02/24	1.1	37.56	5	37.55	37.70	-4	18,282	-0.02%
2022/02/23	0	0.00	1	37.90	38.05	-1	18,069	-0.01%
2022/02/22	11.3	37.52	1.1	37.51	37.60	10.1	17,974	0.06%
2022/02/21	16.5	37.75	5	37.70	38.00	11.5	17,683	0.06%
2022/02/18	6	38.05	7	38.16	38.10	-1	17,511	-0.01%
2022/02/17	0.3	38.35	2	38.20	38.40	-1.7	17,574	-0.01%
2022/02/16	2	38.35	0	0.00	38.20	2	17,532	0.01%
2022/02/15	5.4	38.17	0	0.00	38.10	5.4	17,393	0.03%
2022/02/14	15.1	38.11	1	38.35	38.45	14.1	17,356	0.08%
2022/02/11	0	0.00	0.4	38.80	38.80	-0.4	17,366	0.00%
2022/02/10	2.2	38.38	0	0.00	38.70	2.2	17,302	0.01%
2022/02/09	6	38.77	1	38.85	38.80	5	17,119	0.03%
2022/02/08	13	38.97	3	38.75	38.95	10	16,979	0.06%
2022/02/07	0.1	37.60	1	37.45	38.00	-0.9	16,457	-0.01%
2022/01/26	0.1	36.95	0	0.00	36.95	0.1	16,120	0.00%
2022/01/25	1.1	36.37	0	0.00	36.90	1.1	16,116	0.01%
2022/01/24	1	36.90	1	36.90	36.90	0	15,849	0.00%
2022/01/21	3	36.58	0	0.00	36.85	3	15,865	0.02%
2022/01/20	0.1	37.05	0	0.00	36.95	0.1	15,661	0.00%
2022/01/19	9	36.86	0	0.00	37.00	9	15,589	0.06%
2022/01/18	2.2	37.09	2	37.05	37.25	0.2	15,666	0.00%
2022/01/17	10.1	37.15	5	36.98	37.05	5.1	15,532	0.03%
2022/01/14	63	37.70	0	0.00	37.45	63	15,445	0.41%
2022/01/13	0	0.00	7.2	37.56	37.85	-7.2	15,365	-0.05%
2022/01/12	0	0.00	1	36.90	37.00	-1	14,982	-0.01%
2022/01/11	2	36.63	10	36.67	37.00	-8	14,812	-0.05%
2022/01/10	7.2	35.96	0	0.00	36.15	7.2	14,715	0.05%
2022/01/07	1	36.00	8	36.34	36.20	-7	14,676	-0.05%
2022/01/06	2.3	35.43	5	36.00	36.00	-2.7	14,480	-0.02%
2022/01/05	1.2	35.42	0	0.00	35.55	1.2	14,401	0.01%
2022/01/04	1	35.30	0	0.00	35.55	1	14,513	0.01%
2022/01/03	4	35.35	0	0.00	35.35	4	14,429	0.03%
2021/12/30	9.2	35.65	0	0.00	35.55	9.2	14,371	0.06%
2021/12/29	5	35.65	2	35.55	35.60	3	14,475	0.02%
2021/12/28	0.1	35.55	0	0.00	35.60	0.1	14,534	0.00%
2021/12/27	1.1	35.41	0	0.00	35.60	1.1	14,543	0.01%
2021/12/24	12.1	35.49	2	35.50	35.50	10.1	14,759	0.07%
2021/12/23	11.1	35.50	0	0.00	35.50	11.1	14,804	0.08%
2021/12/22	1.6	35.69	2	35.65	35.65	-0.4	14,903	0.00%
2021/12/21	5.1	35.79	6	35.83	35.75	-0.9	14,792	-0.01%
2021/12/20	2.1	35.68	0	0.00	36.00	2.1	14,718	0.01%
2021/12/17	0	0.00	5	35.71	35.90	-5	14,516	-0.03%
2021/12/16	6.3	35.35	0	0.00	35.60	6.3	14,226	0.04%
2021/12/15	0.2	35.36	0	0.00	35.20	0.2	14,286	0.00%
2021/12/14	1.5	35.17	0	0.00	35.40	1.5	14,568	0.01%
2021/12/13	10	35.80	1	35.55	35.50	9	14,534	0.06%
2021/12/10	2.1	35.65	0	0.00	35.65	2.1	14,470	0.01%
2021/12/09	1	35.05	2	35.20	35.30	-1	14,411	-0.01%
2021/12/08	2	35.25	7	35.21	35.20	-5	14,402	-0.03%
2021/12/07	0	0.00	16	34.85	35.10	-16	14,249	-0.11%
2021/12/06	0.1	34.46	3	34.57	34.60	-2.9	14,035	-0.02%
2021/12/02	0	0.00	3	33.85	34.25	-3	13,859	-0.02%
2021/11/30	3.1	33.85	5	33.75	34.20	-1.9	14,025	-0.01%
2021/11/29	3.1	33.79	1.2	33.91	33.90	1.8	13,373	0.01%
2021/11/26	1	33.90	0	0.00	33.90	1	13,316	0.01%
2021/11/25	1	34.20	0.3	34.55	34.50	0.7	13,369	0.01%
2021/11/24	0	0.00	3	34.45	34.35	-3	13,445	-0.02%
2021/11/23	0.4	34.20	0	0.00	34.10	0.4	13,526	0.00%
2021/11/22	7	34.27	0	0.00	34.15	7	13,527	0.05%
2021/11/19	10	34.55	1	34.45	34.65	9	13,484	0.07%
2021/11/18	11.1	34.47	6	34.60	34.70	5	13,414	0.04%
2021/11/17	5	34.20	17.3	34.15	34.20	-12.3	13,571	-0.09%
2021/11/16	0.3	34.20	14	34.00	34.20	-13.7	13,654	-0.10%
2021/11/15	1.2	33.92	5	33.95	33.95	-3.8	13,736	-0.03%
2021/11/12	0	0.00	3	33.95	33.90	-3	13,847	-0.02%
2021/11/10	0.1	34.00	12	33.93	34.00	-11.9	14,362	-0.08%
2021/11/08	6	33.55	0	0.00	33.60	6	15,869	0.04%
2021/11/05	0.1	33.70	12.5	33.67	33.70	-12.4	16,463	-0.08%
2021/11/03	0	0.00	50	33.30	33.40	-50	16,839	-0.30%
2021/11/02	1.3	33.30	100.9	33.30	33.30	-99.6	17,037	-0.58%
2021/10/29	1	33.10	0	0.00	33.40	1	17,140	0.01%
2021/10/28	0	0.00	1	33.35	33.40	-1	17,210	-0.01%
2021/10/27	0	0.00	5	33.40	33.35	-5	17,331	-0.03%
2021/10/26	12	33.22	12	33.41	33.45	0	17,520	0.00%
2021/10/25	0	33.10	0.2	33.05	33.10	-0.1	17,345	0.00%
2021/10/22	0	0.00	20	33.04	33.05	-20	17,462	-0.11%
2021/10/21	0.3	32.95	18	33.00	32.95	-17.7	17,366	-0.10%
2021/10/19	0.1	32.85	0	0.00	32.75	0.1	17,208	0.00%
2021/10/18	0	33.00	16	32.87	32.95	-16	17,240	-0.09%
2021/10/15	0.3	32.48	0	0.00	32.50	0.3	17,178	0.00%
2021/10/14	12	32.50	0	0.00	32.30	12	17,136	0.07%
2021/10/12	4.1	31.97	5.1	32.35	32.45	-1	17,261	-0.01%
2021/10/08	3	32.35	0	0.00	32.25	3	17,140	0.02%
2021/10/07	0	0.00	6	32.48	32.40	-6	17,250	-0.03%
2021/10/06	1.1	31.98	0	0.00	32.25	1.1	17,271	0.01%
2021/10/05	1	32.00	0	0.00	32.05	1	17,257	0.01%
2021/10/04	1	32.00	2	32.05	32.10	-1	17,264	-0.01%
2021/10/01	112	31.90	0	0.00	32.05	112	17,277	0.65%	大買/鉅額交易
2021/09/29	8	32.04	0	0.00	32.05	8	17,088	0.05%
2021/09/28	1.3	32.34	4	32.30	32.40	-2.7	16,926	-0.02%
2021/09/27	1	32.35	0	0.00	32.35	1	16,971	0.01%
2021/09/24	0	0.00	6	32.43	32.40	-6	17,017	-0.04%
2021/09/23	1	32.25	1	32.30	32.40	0	17,042	0.00%
2021/09/22	14	31.95	1	31.95	32.10	13	17,109	0.08%
2021/09/17	55	32.15	0	32.35	32.15	55	16,856	0.33%
2021/09/16	0.1	32.50	5	32.40	32.35	-4.9	16,641	-0.03%
2021/09/15	1	32.35	0	0.00	32.35	1	16,725	0.01%
2021/09/14	0	0.00	2	32.50	32.50	-2	16,823	-0.01%
2021/09/13	3	32.25	50	32.20	32.30	-47	16,868	-0.28%
2021/09/10	2.1	32.29	3.2	32.41	32.45	-1.1	17,008	-0.01%
2021/09/09	2.3	32.30	0	0.00	32.30	2.3	17,295	0.01%
2021/09/07	1	32.30	0	0.00	32.45	1	17,478	0.01%
2021/09/06	7.1	32.60	12.5	32.55	32.50	-5.4	17,514	-0.03%
2021/09/03	0	0.00	6	32.45	32.55	-6	17,499	-0.03%
2021/09/02	3	32.40	0	0.00	32.10	3	17,474	0.02%
2021/09/01	2	32.60	5	32.50	32.55	-3	17,573	-0.02%
2021/08/31	5	32.28	1	32.25	32.80	4	17,556	0.02%
2021/08/30	2	31.90	0	0.00	32.45	2	17,459	0.01%
2021/08/27	0	0.00	4	31.83	32.00	-4	17,403	-0.02%
2021/08/25	0	31.50	0	0.00	31.45	0	17,546	0.00%
2021/08/24	4	31.30	2	31.25	31.35	2	17,544	0.01%
2021/08/23	8	31.17	0	0.00	31.05	8	17,640	0.05%
2021/08/20	0	0.00	4	31.50	31.45	-4	17,588	-0.02%
2021/08/19	2	31.30	0	0.00	31.30	2	18,782	0.01%
2021/08/18	1	31.35	0	0.00	31.45	1	18,614	0.01%
2021/08/17	3	31.70	7	31.66	31.45	-4	18,568	-0.02%
2021/08/16	4	30.93	16	30.91	31.05	-12	18,418	-0.06%
2021/08/13	4	31.09	10	31.05	31.05	-6	18,336	-0.03%
2021/08/12	35.5	30.78	1.4	30.88	30.70	34.1	18,211	0.19%
2021/08/11	21	33.07	55	33.05	33.05	-34	16,812	-0.20%
2021/08/10	1.3	33.06	0	0.00	33.05	1.3	16,424	0.01%
2021/08/06	10	33.20	9	33.16	33.20	1	16,638	0.01%
2021/08/05	0.1	33.20	0	0.00	33.15	0.1	16,933	0.00%
2021/08/04	3	33.10	5	33.10	33.15	-2	17,814	-0.01%
2021/08/03	1	33.05	1	33.10	33.10	0	18,045	0.00%
2021/08/02	1	32.95	1.1	33.00	33.00	-0.1	18,285	0.00%
2021/07/30	2	32.98	0	0.00	33.10	2	18,291	0.01%
2021/07/29	1	33.05	1	33.00	33.10	0	18,240	0.00%
2021/07/28	0	0.00	37	32.99	33.00	-37	18,372	-0.20%
2021/07/26	0.1	33.10	1	33.00	33.00	-0.9	18,744	0.00%
2021/07/21	1	32.75	40	32.79	32.90	-39	19,085	-0.20%
2021/07/19	10	33.10	19	32.98	33.10	-9	19,220	-0.05%
2021/07/16	0	0.00	1.1	32.90	33.00	-1.1	19,269	-0.01%
2021/07/15	0.1	32.95	0	0.00	32.85	0.1	19,247	0.00%
2021/07/13	0	32.95	3	32.85	32.95	-3	19,513	-0.02%
2021/07/12	0.3	32.85	0	32.90	32.80	0.2	19,630	0.00%
2021/07/09	1	32.55	0	0.00	32.90	1	19,566	0.01%
2021/07/08	2	32.73	4.3	32.75	32.80	-2.3	19,595	-0.01%
2021/07/07	3	32.55	0	0.00	32.80	3	19,619	0.02%
2021/07/06	13	32.80	3	32.82	32.85	10	19,628	0.05%
2021/07/05	12.1	32.62	0	0.00	32.75	12.1	19,692	0.06%
2021/07/01	1	32.50	0	0.00	32.65	1	19,794	0.01%
2021/06/30	0	32.75	0	0.00	32.85	0	19,828	0.00%
2021/06/29	2	32.63	0	0.00	32.55	2	19,923	0.01%
2021/06/28	6	32.71	0	0.00	32.75	6	19,955	0.03%
2021/06/25	0.1	32.90	0	0.00	32.90	0.1	20,020	0.00%
2021/06/23	0	0.00	2	32.55	32.75	-2	20,104	-0.01%
2021/06/22	0	0.00	2	32.60	32.50	-2	20,037	-0.01%
2021/06/21	2	32.55	30	32.75	32.50	-28	20,002	-0.14%
2021/06/18	4	32.76	0	0.00	32.75	4	19,936	0.02%
2021/06/17	1	32.75	1.6	32.98	32.90	-0.6	19,727	0.00%
2021/06/15	1	32.75	0	0.00	32.75	1	20,264	0.00%
2021/06/11	0	33.00	0	0.00	32.90	0	20,597	0.00%
2021/06/10	0.3	33.10	0	0.00	33.10	0.3	20,815	0.00%
2021/06/09	2	32.78	0	0.00	32.95	2	20,929	0.01%
2021/06/07	0.1	33.10	11	32.78	33.10	-10.9	21,359	-0.05%
2021/06/03	5	33.00	1	33.00	33.00	4	22,265	0.02%
2021/06/02	0	0.00	10	33.04	33.15	-10	22,516	-0.04%
2021/05/31	0	0.00	5	33.02	33.10	-5	22,750	-0.02%
2021/05/28	0	0.00	2.1	33.02	33.10	-2.1	22,825	-0.01%
2021/05/27	0	0.00	58	32.61	33.20	-58	22,860	-0.25%
2021/05/26	1	32.70	143	32.80	32.75	-142	22,117	-0.64%	大賣/鉅額交易
2021/05/25	13.1	32.85	3	32.73	32.70	10.1	22,351	0.05%
2021/05/24	20	32.58	11	32.70	32.60	9	22,629	0.04%
2021/05/21	0	0.00	78	32.36	32.50	-78	22,754	-0.34%
2021/05/19	20	32.08	1	32.05	32.10	19	22,779	0.08%
2021/05/18	0	0.00	4.4	31.89	32.00	-4.4	22,779	-0.02%
2021/05/17	1.1	30.96	197	30.87	31.10	-196	23,242	-0.84%	大賣/鉅額交易
2021/05/14	2	31.40	81	31.67	31.70	-79	23,015	-0.34%
2021/05/13	276.1	31.81	18	31.54	31.40	258.1	22,822	1.13%	大買/鉅額交易
2021/05/12	34.3	31.09	14.1	31.40	31.35	20.2	22,400	0.09%
2021/05/11	2	32.63	109.1	32.83	32.45	-107.1	21,610	-0.50%	大賣/鉅額交易
2021/05/10	10.3	32.98	12	33.00	33.00	-1.7	21,379	-0.01%
2021/05/07	0.2	32.48	2	32.55	32.60	-1.9	21,463	-0.01%
2021/05/06	0.1	32.25	0	0.00	32.35	0.1	21,690	0.00%
2021/05/05	0.3	32.15	0	0.00	32.05	0.3	21,653	0.00%
2021/05/04	4	32.16	2.1	32.25	32.10	1.9	21,666	0.01%
2021/05/03	2	32.55	59	32.57	32.45	-57	21,595	-0.26%
2021/04/29	0	0.00	14	32.69	32.65	-14	21,595	-0.06%
2021/04/28	6	32.39	38	32.36	32.60	-32	21,534	-0.15%
2021/04/27	0	32.55	22.1	32.60	32.60	-22.1	21,879	-0.10%
2021/04/26	2	32.60	6	32.54	32.60	-4	21,884	-0.02%
2021/04/23	5	32.15	0	0.00	32.25	5	21,909	0.02%
2021/04/22	10	32.15	14.8	32.26	32.35	-4.8	22,079	-0.02%
2021/04/21	6.1	32.37	2.2	32.35	32.30	3.9	22,100	0.02%
2021/04/20	0	0.00	28.1	32.48	32.55	-28.1	22,124	-0.13%
2021/04/19	5	32.30	19.4	32.35	32.45	-14.4	22,066	-0.07%
2021/04/16	10	32.00	13.1	32.00	32.05	-3.1	21,903	-0.01%
2021/04/15	9	31.90	0	0.00	31.90	9	22,220	0.04%
2021/04/14	0	0.00	5	31.89	31.90	-5	22,428	-0.02%
2021/04/13	0	0.00	3	31.90	31.85	-3	22,576	-0.01%
2021/04/12	1.3	31.55	7	31.76	31.65	-5.7	22,591	-0.03%
2021/04/09	6.4	31.58	0	0.00	31.55	6.4	22,695	0.03%
2021/04/08	4	31.85	0	0.00	31.75	4	22,730	0.02%
2021/04/07	4	31.95	1	31.90	32.00	3	22,994	0.01%
2021/04/06	0.1	32.00	24.1	32.00	32.00	-24	22,931	-0.10%
2021/04/01	0	0.00	1.1	31.90	31.90	-1.1	22,878	0.00%
2021/03/31	12	31.84	0	0.00	31.90	12	22,720	0.05%
2021/03/30	5	31.70	0	0.00	31.80	5	22,603	0.02%
2021/03/29	0	0.00	8.2	31.74	31.80	-8.2	22,576	-0.04%
2021/03/26	1	31.60	2.4	31.69	31.60	-1.4	22,619	-0.01%
2021/03/25	0	0.00	7	31.41	31.60	-7	22,670	-0.03%
2021/03/24	0	0.00	2	31.30	31.40	-2	22,776	-0.01%
2021/03/23	3	31.17	18	31.33	31.35	-15	22,833	-0.07%
2021/03/22	10	30.85	2	31.30	31.25	8	22,895	0.03%
2021/03/19	3	31.12	1	31.30	31.05	2	22,830	0.01%
2021/03/18	1	31.55	14.7	31.52	31.40	-13.7	22,448	-0.06%
2021/03/17	0.4	31.35	3.1	31.35	31.45	-2.7	22,362	-0.01%
2021/03/16	8.4	31.29	44.3	31.22	31.35	-35.9	22,106	-0.16%
2021/03/15	100	31.04	6.2	31.02	31.00	93.8	22,104	0.42%
2021/03/12	6.1	30.65	1	30.65	30.65	5.1	22,176	0.02%
2021/03/11	9.6	30.76	23.3	31.05	30.75	-13.8	22,324	-0.06%
2021/03/10	1.5	30.57	15	30.56	30.60	-13.5	21,966	-0.06%
2021/03/09	6	30.30	40	30.39	30.60	-34	21,704	-0.16%
2021/03/08	40	29.87	26	29.91	29.90	14	20,961	0.07%
2021/03/05	6.1	29.54	8	29.75	29.70	-1.9	20,676	-0.01%
2021/03/04	7	29.56	0	0.00	29.60	7	21,324	0.03%
2021/03/03	0.1	29.75	1	29.75	29.75	-0.9	21,188	0.00%
2021/03/02	1	29.65	40	29.66	29.65	-39	21,078	-0.19%
2021/02/26	269	29.30	8	29.57	29.20	261	20,886	1.25%	大買/鉅額交易
2021/02/25	0	0.00	37	29.49	29.65	-37	20,367	-0.18%
2021/02/24	10	29.41	0	0.00	29.30	10	20,198	0.05%
2021/02/23	42.2	29.40	7	29.49	29.55	35.2	19,864	0.18%
2021/02/22	1.2	29.16	6	29.12	29.10	-4.8	19,714	-0.02%
2021/02/19	0.1	29.23	1	29.15	29.15	-0.9	19,719	0.00%
2021/02/18	6	29.30	0	0.00	29.25	6	19,756	0.03%
2021/02/17	0.3	29.44	9	29.41	29.40	-8.7	19,819	-0.04%
2021/02/05	10.1	28.85	65.3	28.83	28.80	-55.2	19,267	-0.29%
2021/02/04	0	0.00	1	28.85	28.80	-1	19,237	-0.01%
2021/02/02	0	0.00	3	28.82	28.70	-3	19,882	-0.02%
2021/02/01	1.6	28.64	1	28.45	28.65	0.6	19,843	0.00%
2021/01/29	10.7	28.43	0	0.00	28.15	10.7	19,797	0.05%
2021/01/28	17.7	28.55	0	0.00	28.55	17.7	19,365	0.09%
2021/01/27	13	28.75	1	28.80	28.70	12	19,074	0.06%
2021/01/26	6	28.71	0	0.00	28.70	6	19,014	0.03%
2021/01/25	7	28.76	0	28.83	28.85	7	18,887	0.04%
2021/01/22	7	28.64	1	28.70	28.60	6	18,839	0.03%
2021/01/21	13.2	28.87	1.3	28.77	28.70	11.9	18,765	0.06%
2021/01/20	52.2	28.78	0	0.00	28.70	52.2	18,680	0.28%
2021/01/19	4.2	29.09	6	29.10	29.10	-1.8	18,242	-0.01%
2021/01/18	22.3	29.06	5	29.00	29.15	17.3	18,216	0.09%
2021/01/15	22.8	29.42	0	0.00	29.30	22.8	18,020	0.13%
2021/01/14	3.1	29.61	0	29.80	29.75	3.1	17,846	0.02%
2021/01/13	0.2	29.80	0	0.00	29.80	0.2	17,733	0.00%
2021/01/12	1.2	29.81	5	29.75	29.75	-3.8	17,692	-0.02%
2021/01/11	3.3	29.92	4	29.95	30.05	-0.7	17,618	0.00%
2021/01/08	8	29.81	4	30.00	30.00	4	17,529	0.02%
2021/01/07	0.1	29.57	2	29.80	29.75	-1.9	17,196	-0.01%
2021/01/06	23.2	29.49	0	0.00	29.45	23.2	17,057	0.14%
2021/01/05	0.2	29.90	1	29.85	29.85	-0.8	16,804	0.00%
2021/01/04	3.1	29.75	4	29.80	29.90	-0.9	16,891	-0.01%
2020/12/31	1	29.80	8	29.88	29.80	-7	16,735	-0.04%
2020/12/30	0	0.00	4	29.75	29.90	-4	16,621	-0.02%
2020/12/29	0	0.00	2	29.50	29.55	-2	16,444	-0.01%
2020/12/28	11.2	29.30	5	29.30	29.55	6.2	16,548	0.04%
2020/12/25	2	29.38	0.1	29.45	29.35	2	16,562	0.01%
2020/12/24	2	29.43	4	29.40	29.45	-2	16,820	-0.01%
2020/12/23	2.1	29.35	0	0.00	29.45	2.1	16,965	0.01%
2020/12/22	1	29.55	2	29.50	29.65	-1	17,276	-0.01%
2020/12/21	2	29.40	0	0.00	29.65	2	17,882	0.01%
2020/12/18	7.4	29.37	0	0.00	29.50	7.4	18,359	0.04%
2020/12/16	0.5	29.30	3	29.40	29.40	-2.5	19,116	-0.01%
2020/12/15	0.1	29.15	0	0.00	29.05	0.1	19,420	0.00%
2020/12/14	10	29.35	0	0.00	29.30	10	19,468	0.05%
2020/12/11	60.2	29.20	3	29.23	29.30	57.2	19,387	0.29%
2020/12/10	5.2	28.81	47	28.84	28.80	-41.8	19,320	-0.22%
2020/12/09	5	28.77	32	28.85	28.75	-27	19,367	-0.14%
2020/12/08	34	28.71	75	28.61	28.70	-41	19,386	-0.21%
2020/12/07	8	28.98	0	0.00	29.00	8	19,258	0.04%
2020/12/04	3	29.08	0	0.00	29.10	3	19,194	0.02%
2020/12/03	0	0.00	5	29.10	29.20	-5	19,139	-0.03%
2020/12/02	2	29.08	0	0.00	29.20	2	19,244	0.01%
2020/11/30	1.3	29.02	0	0.00	28.45	1.3	19,832	0.01%
2020/11/27	0	0.00	1	29.15	29.10	-1	19,444	-0.01%
2020/11/26	0	0.00	10	29.20	29.30	-10	19,899	-0.05%
2020/11/25	0	0.00	1	29.40	29.25	-1	20,048	0.00%
2020/11/24	1	29.40	0	0.00	29.30	1	20,230	0.00%
2020/11/23	2	29.65	2.5	29.71	29.70	-0.5	20,407	0.00%
2020/11/20	0	0.00	4	29.60	29.55	-4	20,574	-0.02%
2020/11/19	0	0.00	15	29.56	29.60	-15	20,887	-0.07%
2020/11/18	0.5	29.65	9	29.56	29.65	-8.5	21,018	-0.04%
2020/11/17	5	29.25	2	29.50	29.45	3	21,084	0.01%
2020/11/16	0.1	29.55	1	29.45	29.45	-0.9	21,632	0.00%
2020/11/13	0	0.00	3	29.15	29.35	-3	21,736	-0.01%
2020/11/12	4.2	29.15	0	0.00	29.20	4.2	21,959	0.02%
2020/11/11	5.2	29.44	35	29.45	29.70	-29.8	22,202	-0.13%
2020/11/10	8.2	28.84	21	28.94	29.00	-12.8	22,067	-0.06%
2020/11/09	0	0.00	2	28.75	28.75	-2	23,084	-0.01%
2020/11/06	0	0.00	3	28.50	28.50	-3	23,482	-0.01%
2020/11/05	0	0.00	4	28.40	28.40	-4	23,750	-0.02%
2020/11/04	10	28.05	2	28.13	28.10	8	23,992	0.03%
2020/11/03	2	28.05	0	0.00	28.10	2	24,295	0.01%
2020/10/30	4	27.45	0	0.00	27.55	4	24,502	0.02%
2020/10/29	19	27.55	0	0.00	27.50	19	24,416	0.08%
2020/10/28	9	27.65	0	0.00	27.65	9	24,577	0.04%
2020/10/27	1	27.70	0.1	27.90	27.70	0.9	24,763	0.00%
2020/10/26	11	27.85	0.1	27.90	27.80	10.9	24,894	0.04%
2020/10/23	1	27.70	0	0.00	27.75	1	25,043	0.00%
2020/10/22	0	0.00	1.3	27.66	27.80	-1.3	25,260	-0.01%
2020/10/21	3	27.67	0	0.00	27.65	3	25,517	0.01%
2020/10/20	2	27.70	0	0.00	27.70	2	25,763	0.01%
2020/10/19	0.1	27.90	0	0.00	27.80	0.1	25,840	0.00%
2020/10/16	5.2	27.74	0	0.00	27.70	5.2	26,062	0.02%
2020/10/15	12	27.77	0	0.00	27.75	12	26,233	0.05%
2020/10/14	6	28.02	0	0.00	28.00	6	26,361	0.02%
2020/10/13	24	28.17	4	28.13	28.15	20	26,492	0.08%
2020/10/12	43.2	28.01	4	28.14	28.25	39.2	26,770	0.15%
2020/10/08	3	27.90	215	27.91	28.00	-212	26,916	-0.79%	大賣/鉅額交易
2020/10/07	2	27.98	40	27.90	27.95	-38	27,013	-0.14%
2020/10/06	11	27.95	0.3	28.15	27.95	10.7	27,117	0.04%
2020/10/05	2	27.83	4	28.04	27.80	-2	27,188	-0.01%
2020/09/30	11	27.85	6	27.86	27.80	5	27,278	0.02%
2020/09/29	133	27.88	1.3	27.84	27.80	131.7	27,367	0.48%	大買/鉅額交易
2020/09/28	57	27.86	9	27.78	27.90	48	27,419	0.18%
2020/09/25	41	27.43	15	27.47	27.45	26	27,437	0.09%
2020/09/24	53	27.11	41	27.29	27.00	12	27,342	0.04%
2020/09/23	57	27.59	5	27.60	27.50	52	26,687	0.19%
2020/09/22	49	27.94	0	0.00	27.85	49	26,163	0.19%
2020/09/21	31.1	28.27	0	0.00	28.20	31.1	25,733	0.12%
2020/09/18	11	28.50	5	28.50	28.45	6	25,577	0.02%
2020/09/17	33	28.65	5	28.70	28.55	28	25,219	0.11%
2020/09/16	0.1	28.80	2	28.65	28.75	-1.9	25,209	-0.01%
2020/09/15	5.1	28.55	0	0.00	28.65	5.1	25,323	0.02%
2020/09/14	11.2	28.58	1	28.60	28.65	10.2	25,653	0.04%
2020/09/11	8	28.58	0	0.00	28.65	8	25,641	0.03%
2020/09/10	91.2	28.61	0	0.00	28.75	91.2	25,499	0.36%
2020/09/09	20	28.66	0.3	28.95	28.75	19.7	25,415	0.08%
2020/09/08	1	28.85	0	0.00	28.85	1	25,333	0.00%
2020/09/07	16	28.81	4	28.78	28.85	12	25,489	0.05%
2020/09/04	20	28.68	14	28.62	28.65	6	25,553	0.02%
2020/09/03	17	28.84	14	28.84	28.90	3	25,240	0.01%
2020/09/02	26	28.87	1	28.80	28.90	25	25,171	0.10%
2020/09/01	30	29.05	50	29.10	29.05	-20	24,950	-0.08%
2020/08/31	6	29.31	0	0.00	29.25	6	24,540	0.02%
2020/08/28	28	29.42	0	0.00	29.40	28	24,478	0.11%
2020/08/27	35	29.56	0	0.00	29.40	35	24,516	0.14%
2020/08/25	6	29.55	0	0.00	29.50	6	24,164	0.02%
2020/08/24	0	0.00	0.1	29.80	29.60	-0.1	24,129	0.00%
2020/08/21	7	29.46	0	0.00	29.60	7	24,031	0.03%
2020/08/20	29	29.52	1.9	29.52	29.40	27.1	23,806	0.11%
2020/08/19	4	29.94	0	0.00	29.90	4	23,199	0.02%
2020/08/18	99	29.95	0	0.00	29.95	99	22,898	0.43%
2020/08/17	28	29.96	0	0.00	30.00	28	22,763	0.12%
2020/08/14	98	30.06	0	0.00	30.05	98	22,434	0.44%
2020/08/13	31	30.28	4	30.40	30.40	27	22,193	0.12%
2020/08/12	1	32.35	5.6	32.41	32.35	-4.6	21,244	-0.02%
2020/08/11	6	32.46	0	0.00	32.45	6	20,911	0.03%
2020/08/10	7	32.52	3	32.50	32.50	4	20,871	0.02%
2020/08/07	0	0.00	4	32.50	32.45	-4	20,842	-0.02%
2020/08/04	16	32.20	16.5	32.20	32.25	-0.5	20,709	0.00%
2020/08/03	3	31.92	0	0.00	32.10	3	20,809	0.01%
2020/07/30	15	32.07	0	0.00	32.35	15	20,763	0.07%
2020/07/29	2	32.20	1	32.10	32.20	1	20,772	0.00%
2020/07/28	1	31.60	0	0.00	31.65	1	21,003	0.00%
2020/07/27	20.3	31.93	1	32.05	31.60	19.3	21,244	0.09%
2020/07/24	3	32.23	0	0.00	32.15	3	21,410	0.01%
2020/07/22	0	0.00	1	32.70	32.70	-1	21,462	0.00%
2020/07/21	0	0.00	2	32.58	32.55	-2	21,480	-0.01%
2020/07/20	0	0.00	1	32.45	32.45	-1	21,511	0.00%
2020/07/15	0	0.00	1	32.20	32.15	-1	21,502	0.00%
2020/07/14	0	0.00	10	32.15	32.20	-10	21,428	-0.05%
2020/07/10	1	32.00	2.3	32.09	32.00	-1.3	21,779	-0.01%
2020/07/09	3	32.10	10	32.20	32.25	-7	21,974	-0.03%
2020/07/08	0.3	32.00	12	32.05	32.05	-11.7	21,952	-0.05%
2020/07/07	0	0.00	10	32.00	32.00	-10	22,004	-0.05%
2020/07/06	0	0.00	12	31.95	31.95	-12	21,866	-0.05%
2020/07/02	0	0.00	3	31.50	31.55	-3	22,111	-0.01%
2020/07/01	0	0.00	11	31.26	31.25	-11	22,415	-0.05%
2020/06/30	3	30.90	0	0.00	30.90	3	22,555	0.01%
2020/06/29	21	30.92	10	30.85	30.90	11	22,655	0.05%
2020/06/24	0	0.00	1	31.20	31.25	-1	22,652	0.00%
2020/06/23	0	0.00	30	31.07	31.15	-30	22,886	-0.13%
2020/06/22	5	31.10	25	31.10	31.15	-20	23,174	-0.09%
2020/06/19	0	0.00	34	31.40	31.25	-34	23,439	-0.15%
2020/06/18	2	31.50	0	0.00	31.65	2	23,503	0.01%
2020/06/17	1	31.75	0	0.00	31.70	1	23,987	0.00%
2020/06/16	0	0.00	10	31.90	31.70	-10	24,753	-0.04%
2020/06/12	0	0.00	1	31.45	31.50	-1	26,177	0.00%
2020/06/11	1	31.80	3	31.93	31.80	-2	26,946	-0.01%
2020/06/10	0	0.00	10.6	32.00	32.10	-10.6	27,483	-0.04%
2020/06/08	2	31.63	3	31.75	31.80	-1	29,444	0.00%
2020/06/05	1	31.35	0	0.00	31.50	1	29,588	0.00%
2020/06/04	4	31.50	2	31.40	31.40	2	30,063	0.01%
2020/06/03	0	0.00	4	31.29	31.30	-4	30,625	-0.01%
2020/06/01	0	0.00	1	31.00	30.70	-1	30,845	0.00%
2020/05/29	5	30.35	0	0.00	30.75	5	30,797	0.02%
2020/05/28	1	30.50	0	0.00	30.45	1	30,687	0.00%
2020/05/27	3	30.67	0	0.00	30.70	3	30,920	0.01%
2020/05/25	1	30.35	0	0.00	30.35	1	31,426	0.00%
2020/05/22	17	30.53	13	30.55	30.45	4	31,683	0.01%
2020/05/20	0	0.00	12	30.73	30.80	-12	31,938	-0.04%
2020/05/19	0	0.00	14	30.50	30.55	-14	32,048	-0.04%
2020/05/18	15	30.09	0	0.00	30.05	15	31,921	0.05%
2020/05/15	0	0.00	8	30.19	30.25	-8	31,903	-0.03%
2020/05/14	12	30.09	0	0.00	30.25	12	31,745	0.04%
2020/05/13	0	0.00	1	30.40	30.30	-1	31,479	0.00%
2020/05/12	2	30.25	0	0.00	30.30	2	31,423	0.01%
2020/05/11	1	30.40	4.3	30.31	30.40	-3.3	31,335	-0.01%
2020/05/08	0	0.00	1	30.00	30.00	-1	31,225	0.00%
2020/05/06	0	0.00	0	29.70	29.55	0	31,182	0.00%
2020/05/05	0	0.00	16	29.88	29.85	-16	31,078	-0.05%
2020/05/04	38	29.30	0	0.00	29.35	38	31,018	0.12%
2020/04/30	0	0.00	1.1	30.16	30.10	-1.1	30,758	0.00%
2020/04/29	0	0.00	7	29.95	29.95	-7	30,607	-0.02%
2020/04/28	0	0.00	17	29.35	29.45	-17	30,449	-0.06%
2020/04/27	0	0.00	2	28.70	28.70	-2	30,981	-0.01%
2020/04/24	12	28.24	0	0.00	28.20	12	30,949	0.04%
2020/04/23	4	28.25	0	0.00	28.30	4	30,794	0.01%
2020/04/21	22	28.48	0	0.00	28.35	22	30,554	0.07%
2020/04/17	0	0.00	10	29.30	29.05	-10	30,489	-0.03%
2020/04/16	4	28.80	1	28.80	28.80	3	30,384	0.01%
2020/04/15	2	29.13	6	29.02	29.20	-4	30,187	-0.01%
2020/04/14	8	28.72	2	28.75	28.85	6	30,091	0.02%
2020/04/13	9	28.64	1	28.80	28.60	8	29,827	0.03%
2020/04/10	1	29.15	14	29.03	29.15	-13	29,679	-0.04%
2020/04/09	16	28.52	0	0.00	28.50	16	29,497	0.05%
2020/04/08	3	28.40	0	28.60	28.40	3	29,353	0.01%
2020/04/07	7	28.44	0	0.00	28.40	7	29,074	0.02%
2020/04/06	2	28.10	0	0.00	28.45	2	28,717	0.01%
2020/04/01	2	28.15	0	0.00	28.05	2	28,288	0.01%
2020/03/31	1	28.55	0	0.00	28.45	1	27,982	0.00%
2020/03/30	6	28.15	6	28.65	28.65	0	27,641	0.00%
2020/03/27	0	0.00	8	28.67	28.65	-8	27,360	-0.03%
2020/03/26	3	28.18	6	27.98	28.15	-3	27,065	-0.01%
2020/03/25	56	28.06	6	28.03	27.95	50	26,954	0.19%
2020/03/24	3	27.42	2	27.85	27.35	1	26,639	0.00%
2020/03/23	16	26.43	12	26.92	27.00	4	26,334	0.02%
2020/03/20	4	27.43	8	27.27	27.95	-4	25,939	-0.02%
2020/03/19	41	27.11	10.8	26.59	26.40	30.2	25,123	0.12%
2020/03/18	22	27.88	28	28.05	28.00	-6	24,282	-0.02%
2020/03/17	16.2	27.98	1.8	28.15	28.00	14.3	23,762	0.06%
2020/03/16	20.1	29.34	6	29.31	29.00	14.1	22,808	0.06%
2020/03/13	25	29.07	15	29.01	30.00	10	22,027	0.05%
2020/03/12	18.1	30.38	8	30.24	30.20	10.1	20,576	0.05%
2020/03/11	4.1	31.34	2	31.40	31.20	2.1	19,697	0.01%
2020/03/10	3	31.30	32	31.32	31.35	-29	19,364	-0.15%
2020/03/09	4	31.85	0	0.00	31.75	4	18,768	0.02%
2020/03/06	3	32.50	0	0.00	32.45	3	18,211	0.02%
2020/03/05	5	32.80	55	32.84	32.90	-50	17,915	-0.28%
2020/03/04	1	32.15	10	32.25	32.35	-9	17,880	-0.05%
2020/03/03	10	32.20	9	32.35	32.25	1	17,768	0.01%
2020/03/02	0.1	32.10	5	32.03	31.95	-4.9	17,614	-0.03%
2020/02/27	5	32.30	42	32.19	32.35	-37	17,772	-0.21%
2020/02/26	6	32.39	0	0.00	32.35	6	17,513	0.03%
2020/02/25	20	32.53	0	0.00	32.70	20	17,201	0.12%
2020/02/24	0	0.00	5	32.70	32.70	-5	17,097	-0.03%
2020/02/21	5	33.15	0	0.00	33.20	5	16,873	0.03%
2020/02/20	2	33.65	6	33.67	33.60	-4	16,748	-0.02%
2020/02/19	5	33.40	11	33.29	33.45	-6	16,456	-0.04%
2020/02/18	0	0.00	25	32.87	32.90	-25	16,293	-0.15%
2020/02/17	0	0.00	15	32.30	32.50	-15	16,146	-0.09%
2020/02/11	1	32.10	0	0.00	32.15	1	16,321	0.01%
2020/02/10	0	0.00	3	31.90	32.05	-3	16,367	-0.02%
2020/02/07	8	32.06	0	0.00	32.00	8	16,755	0.05%
2020/02/06	4	32.30	4	32.25	32.35	0	16,688	0.00%
2020/02/04	6	31.60	10.2	31.99	31.80	-4.2	16,630	-0.03%
2020/02/03	3	31.10	79	31.09	31.60	-76	16,721	-0.45%
2020/01/31	5	31.70	0	0.00	31.55	5	16,535	0.03%
2020/01/30	61	31.63	6	31.62	31.20	55	16,247	0.34%
2020/01/20	0	0.00	2	32.18	32.35	-2	15,492	-0.01%
2020/01/17	0	0.00	12	32.01	32.10	-12	15,325	-0.08%
2020/01/16	5	31.80	0.5	31.95	31.95	4.5	15,394	0.03%
2020/01/15	3	31.83	10	31.90	31.80	-7	15,375	-0.05%
2020/01/14	0	0.00	17	31.95	32.00	-17	15,350	-0.11%
2020/01/13	5	31.70	21	31.49	31.70	-16	15,252	-0.10%
2020/01/10	63	30.99	26.5	30.99	30.95	36.5	15,099	0.24%
2020/01/09	1.1	30.81	30	30.80	30.90	-28.9	15,035	-0.19%
2020/01/08	2	30.70	150	30.80	30.70	-148	15,052	-0.98%	大賣/鉅額交易
2020/01/07	0	0.00	4	30.60	30.60	-4	14,864	-0.03%
2020/01/06	10	30.65	0	0.00	30.60	10	14,981	0.07%
2020/01/02	1	30.65	3	30.60	30.60	-2	15,216	-0.01%
2019/12/31	0	0.00	0	30.65	30.60	0	15,258	0.00%
2019/12/27	2	30.90	0	0.00	30.90	2	15,333	0.01%
2019/12/25	0	0.00	0	30.80	30.80	0	15,681	0.00%
2019/12/24	0	0.00	1	30.80	30.80	-1	15,836	-0.01%
2019/12/23	0	0.00	18	30.74	30.85	-18	15,945	-0.11%
2019/12/19	0	0.00	4	30.53	30.55	-4	16,133	-0.02%
2019/12/17	0.1	30.65	0	0.00	30.65	0.1	16,336	0.00%
2019/12/16	2	30.35	0.4	30.45	30.35	1.6	16,211	0.01%
2019/12/13	8	30.29	8	30.39	30.30	0	16,203	0.00%
2019/12/09	1	30.10	0	0.00	30.15	1	16,160	0.01%
2019/12/04	4	30.05	1	30.15	30.15	3	16,578	0.02%
2019/12/03	0	0.00	2	30.10	30.05	-2	16,642	-0.01%
2019/12/02	5	30.20	0	0.00	30.30	5	16,547	0.03%
2019/11/29	0.1	30.50	0	0.00	30.30	0.1	16,468	0.00%
2019/11/28	2	30.55	5	30.60	30.65	-3	16,479	-0.02%
2019/11/27	0	0.00	0.1	30.70	30.70	-0.1	16,664	0.00%
2019/11/26	0.2	30.45	0	0.00	30.40	0.2	16,621	0.00%
2019/11/21	10	30.35	0	0.00	30.35	10	16,594	0.06%
2019/11/20	0.1	30.65	0	30.65	30.65	0	16,477	0.00%
2019/11/18	0	0.00	4	30.49	30.70	-4	16,572	-0.02%
2019/11/14	0	0.00	0.1	30.40	30.40	-0.1	16,841	0.00%
2019/11/13	0	0.00	6	30.52	30.50	-6	17,151	-0.03%
2019/11/11	35	30.24	10	30.25	30.40	25	17,674	0.14%
2019/11/07	5	30.55	10	30.45	30.50	-5	18,872	-0.03%
2019/11/06	0	0.00	4	30.73	30.65	-4	19,094	-0.02%
2019/11/05	0	0.00	3	30.05	30.20	-3	18,911	-0.02%
2019/11/04	0	0.00	5	29.81	29.95	-5	19,042	-0.03%
2019/10/31	30	30.00	2	30.00	29.90	28	19,414	0.14%
2019/10/30	0	0.00	6.1	29.75	29.85	-6.1	19,400	-0.03%
2019/10/29	1	29.60	1	29.60	29.70	0	19,753	0.00%
2019/10/28	0	0.00	1	29.55	29.60	-1	19,838	-0.01%
2019/10/25	2	29.35	0	0.00	29.45	2	19,854	0.01%
2019/10/24	0	0.00	10	29.38	29.45	-10	19,868	-0.05%
2019/10/22	2	29.20	0	0.00	29.15	2	19,743	0.01%
2019/10/21	3	28.95	1	29.20	29.20	2	19,615	0.01%
2019/10/16	5	29.08	0	0.00	29.15	5	19,500	0.03%
2019/10/14	101	29.05	0	0.00	29.15	101	19,601	0.52%	大買/鉅額交易
2019/10/09	12	29.05	0	0.00	29.00	12	19,613	0.06%
2019/10/08	2	29.30	0	0.00	29.10	2	19,571	0.01%
2019/10/03	5	28.68	1	28.75	28.75	4	19,455	0.02%
2019/10/01	2	28.75	0	0.00	28.75	2	19,415	0.01%
2019/09/27	2	28.75	2	28.75	28.75	0	19,232	0.00%
2019/09/26	6	28.84	0	0.00	28.80	6	19,260	0.03%
2019/09/25	11	28.86	0	0.00	28.80	11	19,385	0.06%
2019/09/24	3	29.10	0	0.00	29.05	3	19,224	0.02%
2019/09/23	6	29.18	10	29.23	29.20	-4	19,350	-0.02%
2019/09/19	9	29.39	0	0.00	29.45	9	19,377	0.05%
2019/09/18	5	29.30	2	29.55	29.55	3	19,510	0.02%
2019/09/17	3	29.10	0	0.00	29.20	3	19,701	0.02%
2019/09/16	12	29.28	0	0.00	29.20	12	20,392	0.06%
2019/09/12	3	29.35	0	0.00	29.30	3	20,694	0.01%
2019/09/11	6	29.23	0	0.00	29.50	6	21,060	0.03%
2019/09/10	2	29.50	3	29.52	29.55	-1	21,221	0.00%
2019/09/09	8	29.05	6	29.08	29.20	2	21,156	0.01%
2019/09/06	0	0.00	7	28.82	28.80	-7	21,301	-0.03%
2019/09/05	2	28.55	0	0.00	28.55	2	21,661	0.01%
2019/09/04	1	28.35	0	0.00	28.45	1	22,301	0.00%
2019/09/03	0	0.00	3	28.40	28.35	-3	22,509	-0.01%
2019/09/02	14	28.29	1	28.50	28.45	13	22,721	0.06%
2019/08/30	0	0.00	20	28.41	28.75	-20	22,936	-0.09%
2019/08/29	2	28.05	0	0.00	28.00	2	22,941	0.01%
2019/08/28	0	0.00	5	28.20	28.05	-5	23,100	-0.02%
2019/08/27	5	27.88	0	0.00	28.00	5	23,257	0.02%
2019/08/26	12	27.96	0	0.00	27.95	12	23,248	0.05%
2019/08/22	1	28.30	0	0.00	28.25	1	23,283	0.00%
2019/08/21	8	28.46	6	28.30	28.15	2	23,701	0.01%
2019/08/15	2.4	27.86	10	27.95	27.90	-7.6	23,240	-0.03%
2019/08/14	16	28.45	0	0.00	28.20	16	23,212	0.07%
2019/08/13	10.1	28.47	0	0.00	28.50	10.1	23,053	0.04%
2019/08/12	22	29.09	0	0.00	29.00	22	22,833	0.10%
2019/08/08	0	0.00	1	31.15	31.10	-1	22,233	0.00%
2019/08/07	10.2	31.15	0	0.00	31.05	10.2	22,093	0.05%
2019/08/06	23.2	31.00	0.1	31.40	31.25	23.1	22,132	0.10%
2019/08/02	32.1	31.25	2	31.30	31.35	30.1	22,128	0.14%
2019/08/01	0.3	31.75	0	0.00	31.65	0.3	22,028	0.00%
2019/07/31	36	31.93	15	32.07	32.10	21	21,946	0.10%
2019/07/30	10	32.08	2	32.20	32.10	8	21,658	0.04%
2019/07/29	14	32.20	0	0.00	32.10	14	21,752	0.06%
2019/07/25	1	32.40	0	0.00	32.25	1	22,377	0.00%
2019/07/24	0	0.00	3	32.20	32.20	-3	22,589	-0.01%
2019/07/23	0	0.00	40	32.07	32.10	-40	22,739	-0.18%
2019/07/22	0	0.00	18	31.97	31.90	-18	22,798	-0.08%
2019/07/19	0	0.00	5	31.90	31.85	-5	22,797	-0.02%
2019/07/18	2	31.70	0	0.00	31.85	2	23,066	0.01%
2019/07/17	0	31.80	4.2	31.61	31.90	-4.2	23,059	-0.02%
2019/07/16	0.1	31.85	20	31.90	31.95	-19.9	22,928	-0.09%
2019/07/15	1	31.80	0	0.00	31.70	1	22,826	0.00%
2019/07/12	0	0.00	2	31.95	31.85	-2	22,620	-0.01%
2019/07/11	0	0.00	20	31.89	31.85	-20	22,634	-0.09%
2019/07/09	0	0.00	12	31.54	31.60	-12	22,627	-0.05%
2019/07/05	0	0.00	10	31.35	31.40	-10	22,446	-0.04%
2019/07/04	0	0.00	20	31.20	31.20	-20	22,666	-0.09%
2019/07/03	0	0.00	29	31.06	31.15	-29	22,794	-0.13%
2019/07/02	0	0.00	30	31.12	31.05	-30	22,795	-0.13%
2019/06/27	3	30.90	0	0.00	30.85	3	22,245	0.01%
2019/06/25	1	30.90	0	0.00	30.95	1	21,987	0.00%
2019/06/21	20.3	30.94	0	0.00	30.80	20.3	21,499	0.09%
2019/06/20	0	0.00	30	31.37	31.50	-30	20,930	-0.14%
2019/06/19	0	0.00	3	31.18	31.25	-3	20,565	-0.01%
2019/06/18	0.1	30.80	0	0.00	30.80	0.1	20,233	0.00%
2019/06/17	0	0.00	10	30.80	30.70	-10	20,085	-0.05%
2019/06/14	1	30.55	0	0.00	30.65	1	20,083	0.00%
2019/06/13	0	0.00	0.2	30.60	30.60	-0.2	20,010	0.00%
2019/06/12	11	30.20	1	30.80	30.70	10	19,695	0.05%
2019/06/11	0	0.00	2	31.65	31.30	-2	18,985	-0.01%
2019/06/06	0	0.00	8.1	31.45	31.70	-8.1	18,549	-0.04%
2019/05/31	10	30.75	0	0.00	31.00	10	17,916	0.06%
2019/05/29	0	0.00	3	30.40	30.55	-3	18,085	-0.02%
2019/05/27	20	30.50	0	0.00	30.50	20	17,988	0.11%
2019/05/24	0	0.00	12	30.59	30.50	-12	18,165	-0.07%
2019/05/23	80	30.04	0	0.00	30.55	80	18,274	0.44%
2019/05/21	37	30.61	3	30.75	30.65	34	18,227	0.19%
2019/05/20	1	30.30	0	0.00	30.40	1	17,962	0.01%
2019/05/17	0.1	30.00	7	30.07	30.00	-6.9	17,796	-0.04%
2019/05/15	0	0.00	22	29.72	29.70	-22	17,459	-0.13%
2019/05/14	50	29.65	0	0.00	29.50	50	17,380	0.29%
2019/05/13	40	29.39	2	29.45	29.50	38	17,245	0.22%
2019/05/10	4	29.75	10	29.95	29.60	-6	17,433	-0.03%
2019/05/09	0	0.00	2	29.95	29.90	-2	17,412	-0.01%
2019/05/06	0	0.00	5.2	29.94	30.05	-5.2	17,395	-0.03%
2019/05/03	0	0.00	13	30.15	30.05	-13	17,439	-0.07%
2019/05/02	0	0.00	52	29.93	30.10	-52	17,252	-0.30%
2019/04/30	0.2	29.50	1	29.55	29.65	-0.8	16,808	0.00%
2019/04/29	0	0.00	10	29.25	29.35	-10	16,658	-0.06%
2019/04/26	60	28.85	0	0.00	28.95	60	16,516	0.36%
2019/04/25	0	0.00	2	28.75	28.75	-2	16,398	-0.01%
2019/04/24	32	28.61	0	0.00	28.65	32	16,312	0.20%
2019/04/22	1	28.00	0	0.00	28.00	1	16,027	0.01%
2019/04/17	0	0.00	0.1	28.00	28.10	-0.1	16,409	0.00%
2019/04/16	0	0.00	1.2	28.17	28.10	-1.2	16,425	-0.01%
2019/04/15	1.1	28.25	0	0.00	28.20	1.1	16,438	0.01%
2019/04/10	20	28.20	5	28.15	28.15	15	16,534	0.09%
2019/04/09	0	0.00	14	28.19	28.20	-14	16,663	-0.08%
2019/04/08	1	28.05	6	28.10	28.05	-5	16,645	-0.03%
2019/04/03	0	0.00	1	28.05	28.00	-1	16,611	-0.01%
2019/03/29	5	27.90	0	0.00	28.05	5	16,330	0.03%
2019/03/28	0	0.00	6	28.00	27.95	-6	16,222	-0.04%
2019/03/27	0	0.00	1	28.05	27.95	-1	16,107	-0.01%
2019/03/25	4	27.81	0	0.00	27.75	4	16,287	0.02%
2019/03/18	0	0.00	8	27.64	27.85	-8	16,023	-0.05%
2019/03/15	0.1	27.45	0	0.00	27.45	0.1	15,856	0.00%
2019/03/11	2	27.10	0	0.00	27.25	2	15,839	0.01%
2019/03/05	1	26.95	0	0.00	26.95	1	17,039	0.01%
2019/02/27	5	27.10	0	0.00	27.25	5	16,644	0.03%
2019/02/26	0	0.00	1	27.00	27.00	-1	16,619	-0.01%
2019/02/25	0	0.00	10	27.05	27.10	-10	16,504	-0.06%
2019/02/21	30	26.90	1	26.95	27.00	29	16,444	0.18%
2019/02/20	0.1	26.95	12	26.90	26.95	-11.9	16,593	-0.07%
2019/02/18	0	0.00	0.3	26.70	26.70	-0.3	16,645	0.00%
2019/02/15	0	0.00	10	26.60	26.40	-10	16,674	-0.06%
2019/02/14	2	26.60	1	26.60	26.50	1	16,770	0.01%
2019/02/13	1	26.60	0	0.00	26.55	1	16,785	0.01%
2019/02/12	0	0.00	1	26.65	26.55	-1	16,730	-0.01%
2019/02/11	12	26.50	0	0.00	26.40	12	16,685	0.07%
2019/01/23	0	0.00	4	26.60	26.60	-4	16,049	-0.02%
2019/01/21	0	0.00	2	26.30	26.25	-2	16,210	-0.01%
2019/01/17	0	0.00	1	26.00	26.10	-1	16,897	-0.01%
2019/01/15	0.1	26.20	0	0.00	26.20	0.1	17,575	0.00%
2019/01/14	1	25.85	0	0.00	26.05	1	17,578	0.01%
2019/01/10	0	0.00	14	25.85	26.10	-14	17,949	-0.08%
2019/01/09	1	25.60	6	25.68	25.85	-5	17,956	-0.03%
2019/01/08	3.8	25.55	0	0.00	25.50	3.8	17,927	0.02%
2019/01/04	10	25.33	20	25.30	25.25	-10	18,903	-0.05%
2019/01/02	11	25.52	5	25.55	25.45	6	20,340	0.03%
2018/12/28	1	25.25	10	25.95	25.95	-9	20,647	-0.04%
2018/12/27	1	25.25	0	0.00	25.30	1	20,720	0.00%
2018/12/26	10	25.23	0	0.00	25.25	10	21,011	0.05%
2018/12/25	0	0.00	5	25.35	25.35	-5	21,122	-0.02%
2018/12/24	3.1	25.49	0	0.00	25.50	3.1	21,339	0.01%
2018/12/22	0	0.00	5	25.55	25.60	-5	21,604	-0.02%
2018/12/20	0	0.00	10	25.70	25.70	-10	22,310	-0.04%
2018/12/18	2.1	25.56	0	0.00	25.60	2.1	22,698	0.01%
2018/12/17	10	25.75	0	0.00	25.80	10	22,947	0.04%
2018/12/14	50	25.56	0	0.00	25.65	50	23,284	0.21%
2018/12/13	10	25.65	0	0.00	25.70	10	23,436	0.04%
2018/12/11	3	25.70	0	0.00	25.75	3	24,002	0.01%
2018/12/10	5	25.60	0	0.00	25.65	5	24,024	0.02%
2018/11/30	1.1	25.61	0	0.00	25.60	1.1	24,032	0.00%
2018/11/29	10	25.80	0	0.00	25.75	10	23,252	0.04%
2018/11/26	5	26.25	0	0.00	26.15	5	22,667	0.02%
2018/11/22	1.1	26.15	0	0.00	26.20	1.1	22,506	0.00%
2018/11/21	2	26.20	0	0.00	26.30	2	22,388	0.01%
2018/11/09	0	0.00	1	26.30	26.45	-1	21,859	0.00%
2018/10/29	1	25.10	0	0.00	25.30	1	23,454	0.00%
2018/10/26	4	25.35	0	0.00	25.35	4	23,616	0.02%
2018/10/25	3	25.48	0	0.00	25.55	3	23,399	0.01%
2018/10/24	7	25.55	0	0.00	26.00	7	23,376	0.03%
2018/10/19	0	0.00	16	26.15	26.25	-16	23,034	-0.07%
2018/10/18	2	26.30	0.4	26.40	26.35	1.6	22,901	0.01%
2018/10/16	10	26.60	0	0.00	26.60	10	22,691	0.04%
2018/10/15	5	26.55	0	0.00	26.55	5	22,510	0.02%
2018/10/12	1	26.35	0	0.00	27.00	1	22,004	0.00%
2018/10/11	7	26.97	0	0.00	26.50	7	21,453	0.03%
2018/10/09	0	0.00	24	27.60	27.55	-24	20,649	-0.12%
2018/10/05	13	26.76	0	0.00	26.80	13	19,678	0.07%
2018/10/03	0	0.00	1	27.20	27.10	-1	18,905	-0.01%
2018/10/01	0	0.00	6	27.70	27.50	-6	18,653	-0.03%
2018/09/28	0	0.00	16	27.43	27.50	-16	18,618	-0.09%
2018/09/26	0	0.00	2	27.20	27.30	-2	17,944	-0.01%
2018/09/25	0	0.00	5	27.20	27.30	-5	17,847	-0.03%
2018/09/21	0	0.00	1	27.15	27.15	-1	17,691	-0.01%
2018/09/20	0	0.00	1	27.10	27.00	-1	17,642	-0.01%
2018/09/18	0	0.00	10	26.55	26.80	-10	17,619	-0.06%
2018/09/14	0	0.00	5	26.10	25.95	-5	17,104	-0.03%
2018/08/31	2	25.75	0	0.00	25.80	2	18,988	0.01%
2018/08/20	1	25.50	0	0.00	25.50	1	21,235	0.00%
2018/08/16	0	0.00	5	25.35	25.35	-5	21,212	-0.02%
2018/08/14	5	26.00	0	0.00	26.00	5	20,802	0.02%
2018/08/13	0	0.00	2.1	26.25	26.15	-2.1	20,934	-0.01%
2018/08/10	0	0.00	6	26.20	26.35	-6	20,884	-0.03%
2018/08/09	15	26.05	0	0.00	26.05	15	20,807	0.07%
2018/08/08	8	27.35	0	0.00	27.35	8	20,242	0.04%
2018/08/07	3.5	27.29	0.7	27.30	27.30	2.8	19,791	0.01%
2018/08/06	1	27.35	0	0.00	27.30	1	19,509	0.01%
2018/08/03	0	0.00	1	27.45	27.35	-1	19,296	-0.01%
2018/08/02	0	0.00	60	27.45	27.35	-60	19,020	-0.32%
2018/07/31	14	27.25	16	27.23	27.25	-2	18,719	-0.01%
2018/07/25	3	27.10	0.4	27.10	27.20	2.6	18,263	0.01%
2018/07/23	0	0.00	22	27.01	26.95	-22	18,223	-0.12%
2018/07/17	0	0.00	0.1	26.95	26.95	-0.1	18,668	0.00%
2018/07/16	2	26.95	0	0.00	26.80	2	18,590	0.01%
2018/07/10	0	0.00	150	26.57	26.70	-150	18,864	-0.80%	大賣/鉅額交易
2018/07/06	2	26.30	0	0.00	26.45	2	18,784	0.01%
2018/07/02	1	26.60	0	0.00	26.50	1	18,808	0.01%
2018/06/29	10	26.30	0	0.00	26.90	10	18,714	0.05%
2018/06/26	0	0.00	20	26.70	26.65	-20	18,016	-0.11%
2018/06/22	2	26.60	0	0.00	26.60	2	17,990	0.01%
2018/06/21	0	0.00	1	26.70	26.60	-1	17,745	-0.01%
2018/06/19	5	26.45	0	0.00	26.35	5	17,676	0.03%
2018/06/15	20	26.60	0	0.00	26.75	20	17,378	0.12%
2018/06/11	5	26.85	0	0.00	26.95	5	16,674	0.03%
2018/06/08	1.5	27.13	0	0.00	27.10	1.5	16,438	0.01%
2018/06/05	0	0.00	0.5	27.20	27.35	-0.5	16,212	0.00%
2018/05/30	25	26.20	0	0.00	26.35	25	14,888	0.17%
2018/05/29	0	0.00	0	26.90	26.90	0	14,413	0.00%
2018/05/28	0	0.00	0.2	27.00	27.15	-0.2	14,386	0.00%
2018/05/22	0	0.00	2	27.00	26.80	-2	14,404	-0.01%
2018/05/17	0	0.00	16	26.56	26.45	-16	14,343	-0.11%
2018/05/16	0.5	26.30	0	0.00	26.45	0.5	14,222	0.00%
2018/05/14	0	0.00	3	26.55	26.50	-3	14,728	-0.02%
2018/05/11	0	0.00	6	26.25	26.40	-6	14,747	-0.04%
2018/04/30	0	0.00	2	26.10	26.25	-2	14,330	-0.01%
2018/04/26	0	0.00	1	25.85	25.95	-1	14,441	-0.01%
2018/04/25	0.4	25.95	0	0.00	26.00	0.4	14,759	0.00%
2018/04/24	0	0.00	11.2	25.99	25.90	-11.2	15,016	-0.07%
2018/04/20	0.1	25.60	0	0.00	25.70	0.1	15,072	0.00%
2018/04/19	0	0.00	1	25.60	25.75	-1	15,333	-0.01%
2018/04/13	0	0.00	2	25.60	25.60	-2	15,612	-0.01%
2018/04/12	0.1	25.50	4	25.55	25.65	-3.9	15,740	-0.02%
2018/04/10	0	0.00	1	25.70	25.65	-1	15,774	-0.01%
2018/04/09	0	0.00	17	25.32	25.45	-17	15,749	-0.11%
2018/04/03	0	0.00	2	25.30	25.25	-2	15,734	-0.01%
2018/04/02	0	0.00	1	25.35	25.35	-1	15,708	-0.01%
2018/03/29	4	25.05	0	0.00	25.05	4	15,608	0.03%
2018/03/23	1	25.15	0	0.00	25.20	1	15,063	0.01%
2018/03/20	10	25.30	0	0.00	25.35	10	15,086	0.07%
2018/03/15	4	25.25	0	0.00	25.10	4	14,898	0.03%
2018/03/14	0	25.30	3	25.45	25.30	-3	14,896	-0.02%
2018/03/13	0	0.00	16	25.51	25.65	-16	14,951	-0.11%
2018/03/12	2	25.50	0	0.00	25.45	2	14,878	0.01%
2018/03/07	5	24.55	0	0.00	24.50	5	14,924	0.03%
2018/03/06	0	0.00	2	25.00	24.85	-2	14,817	-0.01%
2018/03/05	2	24.90	0	0.00	24.75	2	15,176	0.01%
2018/02/27	0	0.00	10	25.15	24.95	-10	15,200	-0.07%
2018/02/23	3	24.90	10	24.95	25.00	-7	15,098	-0.05%
2018/02/12	6	24.08	0	0.00	24.15	6	15,114	0.04%
2018/02/08	2	24.15	0	0.00	24.10	2	14,808	0.01%
2018/02/06	1	24.30	0	0.00	24.00	1	14,471	0.01%
2018/02/05	5	24.99	0	0.00	25.00	5	13,932	0.04%
2018/02/01	0	0.00	1	25.40	25.40	-1	13,686	-0.01%
2018/01/31	5	25.20	0.8	25.20	25.30	4.2	13,708	0.03%
2018/01/25	0	0.00	1	25.55	25.60	-1	13,758	-0.01%
2018/01/19	40	25.30	3	25.30	25.55	37	13,456	0.27%
2018/01/16	1	25.80	2	26.05	25.85	-1	12,568	-0.01%
2018/01/15	0	0.00	1	25.50	25.95	-1	12,169	-0.01%
2018/01/10	2	25.25	8	25.20	25.35	-6	11,800	-0.05%
2018/01/09	0	0.00	3	25.05	25.00	-3	11,545	-0.03%
2018/01/08	0	0.00	37	25.10	25.15	-37	11,383	-0.33%
2018/01/05	0	0.00	22	24.69	24.90	-22	11,178	-0.20%
2018/01/04	0	0.00	5	24.55	24.60	-5	11,052	-0.05%
2018/01/03	0	0.00	2	24.50	24.50	-2	11,122	-0.02%