兆豐金 (2886)-凱基-林口券商分點個股進出

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
41.10
漲跌
▲0.15
漲幅
+0.37%
成交量
18,006張
產業
上市金融類股
2981人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

兆豐金 (2886)籌碼相關－凱基-林口券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-林口券商分點個股進出
凱基-林口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
2024/05/08	0	0.00	1	41.10	41.10	-1	17,851	-0.01%
2024/05/06	0	0.00	7.2	41.02	41.15	-7.2	17,490	-0.04%
2024/05/03	0	0.00	9.6	40.24	40.05	-9.6	17,157	-0.06%
2024/05/02	1	40.05	0	0.00	39.95	1	17,077	0.01%
2024/04/29	0	0.00	17.2	40.00	40.10	-17.2	16,832	-0.10%
2024/04/26	1.1	39.26	0	0.00	39.10	1.1	16,610	0.01%
2024/04/25	14.1	39.03	4.2	39.05	39.00	9.9	16,611	0.06%
2024/04/24	24	40.02	0	0.00	39.35	24	16,453	0.15%
2024/04/23	0	0.00	4	39.95	40.00	-4	16,372	-0.02%
2024/04/22	0	0.00	2	39.65	39.50	-2	16,309	-0.01%
2024/04/19	12.2	38.59	0	0.00	38.70	12.2	16,021	0.08%
2024/04/17	2	39.05	0	0.00	39.00	2	15,116	0.01%
2024/04/16	1	39.20	0	0.00	39.10	1	14,986	0.01%
2024/04/15	0	0.00	1	40.00	39.80	-1	14,717	-0.01%
2024/04/11	0.1	40.10	0	0.00	40.15	0.1	14,626	0.00%
2024/04/09	0	40.25	12.8	40.25	40.40	-12.8	14,693	-0.09%
2024/04/08	0.1	39.95	0	0.00	40.00	0.1	14,704	0.00%
2024/04/03	1.1	39.90	0	0.00	39.75	1.1	14,680	0.01%
2024/04/02	0	0.00	0	40.45	40.30	0	14,540	0.00%
2024/04/01	0.1	40.60	0	0.00	40.65	0.1	14,572	0.00%
2024/03/28	2.1	40.16	5	40.30	40.25	-2.9	14,565	-0.02%
2024/03/26	3	40.55	1.1	40.50	40.55	1.9	15,005	0.01%
2024/03/25	0	0.00	6	40.00	40.00	-6	15,195	-0.04%
2024/03/22	2	40.30	0	0.00	40.10	2	15,405	0.01%
2024/03/21	0	0.00	1	40.50	40.60	-1	15,569	-0.01%
2024/03/20	0	0.00	13	40.28	40.15	-13	15,648	-0.08%
2024/03/19	4	40.30	11	40.30	40.20	-7	15,610	-0.04%
2024/03/18	1	40.85	0	0.00	40.60	1	15,526	0.01%
2024/03/15	0	0.00	20.1	40.55	40.90	-20.1	15,449	-0.13%
2024/03/14	0	0.00	1.2	40.87	40.90	-1.2	15,200	-0.01%
2024/03/13	0	0.00	11.8	40.14	40.40	-11.8	15,074	-0.08%
2024/03/12	12	40.05	0.9	39.90	39.95	11.1	14,927	0.07%
2024/03/11	0	39.90	0	0.00	39.80	0	14,916	0.00%
2024/03/08	2	40.05	13	39.83	39.90	-11	14,852	-0.07%
2024/03/07	4	39.28	3	39.32	39.30	1	14,753	0.01%
2024/03/06	1	39.25	12.3	39.36	39.40	-11.3	14,805	-0.08%
2024/03/05	20	39.00	4.8	39.04	39.05	15.2	15,071	0.10%
2024/03/04	2.6	38.47	1.2	38.68	38.80	1.4	15,081	0.01%
2024/03/01	1	38.70	0	0.00	38.55	1	15,193	0.01%
2024/02/29	0	38.60	0	0.00	38.70	0	15,352	0.00%
2024/02/27	0	0.00	1	38.30	38.20	-1	15,108	-0.01%
2024/02/26	1	38.20	0.1	38.35	38.15	0.9	15,073	0.01%
2024/02/23	0.1	38.42	0	0.00	38.30	0.1	15,106	0.00%
2024/02/22	3	38.42	1	38.50	38.55	2	15,450	0.01%
2024/02/21	1	38.30	0	0.00	38.35	1	15,496	0.01%
2024/02/20	3	38.37	5	38.35	38.60	-2	15,621	-0.01%
2024/02/19	2	38.25	10	38.25	38.40	-8	15,715	-0.05%
2024/02/16	2	37.85	1.8	38.00	37.90	0.2	15,935	0.00%
2024/02/15	1.4	37.82	0	0.00	37.80	1.4	15,919	0.01%
2024/02/05	2.3	37.68	0	0.00	37.60	2.3	15,773	0.01%
2024/02/02	3.1	37.75	2	37.85	37.90	1.1	15,618	0.01%
2024/02/01	5	37.69	0	0.00	37.90	5	15,619	0.03%
2024/01/31	6.7	37.68	5	37.65	37.65	1.7	15,520	0.01%
2024/01/30	4	38.06	0	0.00	37.90	4	15,321	0.03%
2024/01/26	0.5	37.90	0	0.00	38.35	0.5	15,517	0.00%
2024/01/25	1	37.85	0	0.00	37.80	1	15,589	0.01%
2024/01/24	5	37.97	0	0.00	37.85	5	15,625	0.03%
2024/01/23	2.1	37.95	0	0.00	37.85	2.1	15,667	0.01%
2024/01/22	0	0.00	4	38.09	38.10	-4	15,724	-0.03%
2024/01/19	2	37.80	2	37.90	37.90	0	15,657	0.00%
2024/01/18	12	37.46	3	37.70	37.80	9	15,700	0.06%
2024/01/16	3	38.50	17	38.80	38.60	-14	15,125	-0.09%
2024/01/12	2.5	38.88	0	0.00	39.05	2.5	15,260	0.02%
2024/01/11	0	0.00	1	39.30	39.20	-1	15,369	-0.01%
2024/01/10	0.5	39.10	0	0.00	39.35	0.5	15,431	0.00%
2024/01/08	0	0.00	23	39.43	39.45	-23	15,490	-0.15%
2024/01/03	2.1	38.66	1	38.55	38.65	1.1	16,112	0.01%
2024/01/02	3	39.17	2	39.30	39.30	1	16,065	0.01%
2023/12/29	5	39.05	2	39.20	39.20	3	16,218	0.02%
2023/12/28	0	0.00	0.2	39.10	39.20	-0.2	16,447	0.00%
2023/12/27	0	0.00	16	38.85	39.00	-16	16,501	-0.10%
2023/12/26	2.1	38.85	2	38.80	38.80	0.1	16,510	0.00%
2023/12/25	0	0.00	2	38.80	38.80	-2	16,545	-0.01%
2023/12/22	8	38.23	0	0.00	38.35	8	16,552	0.05%
2023/12/20	19.1	38.72	0	0.00	38.75	19.1	16,221	0.12%
2023/12/19	2.3	38.98	2	39.35	39.15	0.3	15,937	0.00%
2023/12/18	0	0.00	1	39.35	39.05	-1	15,851	-0.01%
2023/12/15	0	0.00	2	39.57	39.35	-2	15,632	-0.01%
2023/12/14	0	39.30	2	39.10	39.55	-2	15,426	-0.01%
2023/12/13	3	38.85	0	0.00	38.90	3	15,271	0.02%
2023/12/12	1	38.85	1	38.95	39.30	0	15,627	0.00%
2023/12/11	2	39.00	25	38.85	38.90	-23	15,738	-0.15%
2023/12/08	2	38.80	0.1	39.00	39.25	2	15,673	0.01%
2023/12/07	1.2	39.11	0	0.00	39.00	1.2	15,646	0.01%
2023/12/06	2	39.20	4	39.43	39.50	-2	15,568	-0.01%
2023/12/05	12	38.74	0.1	39.00	38.95	11.9	15,451	0.08%
2023/12/04	0	0.00	2	38.95	39.00	-2	15,441	-0.01%
2023/12/01	3	38.70	0	0.00	38.65	3	15,390	0.02%
2023/11/30	0	0.00	0	39.40	39.50	0	15,252	0.00%
2023/11/29	0.1	39.55	2	39.55	39.15	-2	14,752	-0.01%
2023/11/27	0	39.50	10	40.00	39.50	-10	14,793	-0.07%
2023/11/24	1	39.50	3.8	39.64	39.50	-2.8	14,710	-0.02%
2023/11/22	3	39.80	8	39.80	39.85	-5	14,889	-0.03%
2023/11/21	1	39.70	12.9	39.69	39.85	-11.9	14,979	-0.08%
2023/11/17	0	0.00	15.8	39.29	39.20	-15.8	14,847	-0.11%
2023/11/15	0.4	38.75	2	38.65	38.90	-1.6	14,922	-0.01%
2023/11/14	0.1	38.45	0	0.00	38.55	0.1	14,816	0.00%
2023/11/13	0.1	38.40	0	0.00	38.50	0.1	15,132	0.00%
2023/11/10	0	0.00	0	38.65	38.40	0	15,575	0.00%
2023/11/09	0	0.00	5	38.70	38.60	-5	15,772	-0.03%
2023/11/08	1.1	38.65	0	0.00	38.60	1.1	16,081	0.01%
2023/11/07	0	0.00	13	38.58	38.60	-13	16,234	-0.08%
2023/11/06	0	38.30	0	0.00	38.55	0	16,788	0.00%
2023/11/03	0.6	37.95	3	38.03	38.25	-2.4	17,039	-0.01%
2023/11/02	0	0.00	1	37.30	37.80	-1	17,100	-0.01%
2023/11/01	0.1	36.60	0	0.00	36.65	0.1	17,099	0.00%
2023/10/31	1	36.80	0	0.00	36.70	1	17,296	0.01%
2023/10/30	5	36.47	0	0.00	36.55	5	17,622	0.03%
2023/10/27	1	36.80	8	36.92	36.95	-7	17,666	-0.04%
2023/10/26	9.1	36.39	1	36.50	36.40	8.1	17,770	0.05%
2023/10/25	14.1	36.86	10	36.85	36.85	4.1	17,731	0.02%
2023/10/24	2	37.20	0	0.00	37.25	2	17,783	0.01%
2023/10/23	0.6	37.20	3	37.10	37.10	-2.4	17,845	-0.01%
2023/10/20	1.1	37.40	0	0.00	37.50	1.1	17,753	0.01%
2023/10/19	0.1	38.35	0	0.00	38.35	0.1	17,724	0.00%
2023/10/17	0.1	38.60	0	0.00	38.75	0.1	18,022	0.00%
2023/10/16	0	0.00	2	38.80	38.80	-2	18,266	-0.01%
2023/10/13	0.2	38.53	0	0.00	38.50	0.2	18,569	0.00%
2023/10/12	0.9	38.63	3	38.65	38.95	-2.1	18,639	-0.01%
2023/10/11	0	0.00	0	37.98	38.50	0	18,805	0.00%
2023/10/06	0.2	37.45	0	0.00	37.50	0.2	18,386	0.00%
2023/10/05	0	0.00	0.4	37.36	37.50	-0.4	18,464	0.00%
2023/10/04	0.1	36.93	0	0.00	36.85	0.1	18,375	0.00%
2023/10/02	0.1	37.70	0	0.00	37.60	0.1	18,383	0.00%
2023/09/28	0.1	37.71	0	0.00	37.70	0.1	18,603	0.00%
2023/09/27	0.1	37.68	0	0.00	37.70	0.1	18,683	0.00%
2023/09/25	0.1	37.95	7	37.81	38.00	-7	18,740	-0.04%
2023/09/22	0	0.00	0.1	37.60	37.80	-0.1	18,886	0.00%
2023/09/21	0	0.00	6	37.52	37.40	-6	19,132	-0.03%
2023/09/20	2	37.65	0	0.00	37.85	2	19,056	0.01%
2023/09/19	2	37.85	11.3	37.85	37.80	-9.3	19,041	-0.05%
2023/09/18	2	37.65	40	37.85	37.85	-38	19,458	-0.20%
2023/09/15	0	0.00	1.7	37.47	37.55	-1.7	19,904	-0.01%
2023/09/14	0	36.90	5	37.18	37.50	-5	20,118	-0.02%
2023/09/13	0	36.60	0	0.00	36.60	0	20,615	0.00%
2023/09/08	0	0.00	2.1	35.85	36.10	-2.1	21,446	-0.01%
2023/09/07	0	0.00	0	35.95	35.85	0	21,518	0.00%
2023/09/06	2	35.65	0	0.00	35.55	2	21,561	0.01%
2023/09/05	2	36.01	0	0.00	36.00	2	21,536	0.01%
2023/09/04	0	36.30	10	36.10	36.20	-10	21,582	-0.05%
2023/09/01	0	36.11	0	0.00	36.00	0	21,781	0.00%
2023/08/31	9	36.00	0	0.00	35.90	9	21,912	0.04%
2023/08/30	0	36.75	1	36.40	36.45	-1	21,926	0.00%
2023/08/29	0	36.40	0.5	36.40	36.60	-0.4	22,085	0.00%
2023/08/28	0	36.40	0	0.00	36.20	0	22,043	0.00%
2023/08/25	4	35.95	1	35.75	35.65	3	23,055	0.01%
2023/08/24	2.8	35.66	1	35.40	35.85	1.8	23,169	0.01%
2023/08/23	1.9	35.40	0	0.00	35.30	1.9	23,178	0.01%
2023/08/22	9.6	35.31	0	0.00	35.30	9.6	23,393	0.04%
2023/08/21	11	35.65	0	0.00	35.60	11	23,406	0.05%
2023/08/18	10.5	35.96	0	0.00	35.70	10.5	23,507	0.04%
2023/08/17	4.1	35.42	0	0.00	35.65	4.1	23,564	0.02%
2023/08/16	8	35.86	15	35.96	35.80	-7.1	23,481	-0.03%
2023/08/15	11.1	36.74	0	0.00	36.60	11.1	23,258	0.05%
2023/08/14	10.1	36.93	2	36.75	37.05	8.1	23,301	0.03%
2023/08/11	1.1	38.00	5.2	37.94	37.65	-4.1	23,226	-0.02%
2023/08/10	14.2	37.88	0	0.00	38.10	14.2	23,226	0.06%
2023/08/09	6.1	39.58	0	0.00	39.95	6.1	22,699	0.03%
2023/08/08	2	39.70	0	0.00	39.70	2	22,368	0.01%
2023/08/04	0.2	39.53	0	0.00	39.60	0.2	22,156	0.00%
2023/08/02	6.2	39.83	0	0.00	39.60	6.2	22,017	0.03%
2023/08/01	1.1	40.30	1	40.25	40.60	0.1	21,645	0.00%
2023/07/31	0	0.00	1	40.30	40.25	-1	21,455	0.00%
2023/07/27	0	0.00	8	40.09	40.10	-8	21,291	-0.04%
2023/07/26	1	39.60	6	39.58	39.65	-5	21,117	-0.02%
2023/07/25	0	0.00	0.1	39.05	39.15	-0.1	21,019	0.00%
2023/07/24	5	38.90	1	39.05	39.00	4	21,001	0.02%
2023/07/20	1	38.70	2	39.10	39.35	-1	20,622	0.00%
2023/07/19	0	39.05	0.3	39.00	38.85	-0.3	20,258	0.00%
2023/07/18	0	0.00	14	39.27	39.30	-14	19,941	-0.07%
2023/07/17	0.1	38.90	10	38.99	38.90	-10	19,518	-0.05%
2023/07/14	0	0.00	11	38.35	38.90	-11	19,445	-0.06%
2023/07/12	1	37.30	2.8	37.80	38.20	-1.8	19,212	-0.01%
2023/07/10	1	36.90	1	36.85	36.85	0	19,130	0.00%
2023/07/07	4	36.90	0	0.00	37.30	4	18,927	0.02%
2023/07/06	20	37.85	1.1	37.38	37.45	19	18,779	0.10%
2023/07/05	0	0.00	1	38.50	38.25	-1	18,477	-0.01%
2023/07/04	0.1	38.30	24	38.49	38.50	-24	18,339	-0.13%
2023/07/03	0	0.00	0.6	38.20	38.30	-0.6	18,344	0.00%
2023/06/30	0	0.00	1	38.35	38.20	-1	18,353	-0.01%
2023/06/29	0	0.00	54	38.43	38.55	-54	18,106	-0.30%
2023/06/28	0	0.00	42	37.95	37.95	-42	17,841	-0.24%
2023/06/26	0	0.00	1.2	37.53	37.75	-1.2	17,674	-0.01%
2023/06/21	0	37.40	21	37.61	37.75	-21	17,161	-0.12%
2023/06/20	1.1	36.87	18	37.45	37.45	-16.9	16,697	-0.10%
2023/06/19	5	37.00	11	36.69	37.00	-6	16,116	-0.04%
2023/06/16	21	37.06	1	37.30	36.80	20	15,447	0.13%
2023/06/15	0	0.00	2	37.43	37.40	-2	14,684	-0.01%
2023/06/14	0.3	37.55	0	0.00	37.50	0.3	14,689	0.00%
2023/06/13	3	37.75	3	37.85	37.75	0	14,804	0.00%
2023/06/12	0	0.00	2	37.95	37.65	-2	14,842	-0.01%
2023/06/09	0	0.00	20	37.70	37.65	-20	14,902	-0.13%
2023/06/06	0	36.65	1	36.65	36.50	-1	14,914	-0.01%
2023/06/05	0	0.00	2	36.80	36.70	-2	14,944	-0.01%
2023/06/01	1	35.70	0	0.00	35.85	1	14,499	0.01%
2023/05/31	2	35.85	1	35.85	35.80	1	14,471	0.01%
2023/05/30	1	36.00	1	36.20	36.20	0	13,547	0.00%
2023/05/29	0	36.05	5	36.15	36.20	-5	13,613	-0.04%
2023/05/26	4	35.73	7.2	36.08	36.15	-3.2	13,663	-0.02%
2023/05/25	2.1	35.51	4	35.96	36.20	-1.9	13,443	-0.01%
2023/05/24	1	35.65	12	35.90	35.90	-11	13,268	-0.08%
2023/05/22	0	36.00	1	36.00	36.20	-1	12,883	-0.01%
2023/05/19	0	0.00	2	36.00	36.00	-2	12,639	-0.02%
2023/05/18	2	35.78	6.4	35.89	35.95	-4.4	12,805	-0.03%
2023/05/17	0	0.00	8.3	35.65	35.60	-8.3	12,683	-0.07%
2023/05/16	1	34.90	13	34.97	35.15	-12	12,549	-0.10%
2023/05/15	3	34.33	0	0.00	34.50	3	12,561	0.02%
2023/05/12	1	34.30	1	34.43	34.30	0	12,592	0.00%
2023/05/10	0	0.00	2.2	34.80	34.80	-2.2	12,598	-0.02%
2023/05/09	2	34.40	1	34.50	34.50	1	12,570	0.01%
2023/05/08	0.3	34.40	0	0.00	34.30	0.3	12,549	0.00%
2023/05/05	0.3	34.50	0	0.00	34.25	0.3	12,587	0.00%
2023/05/04	0.3	34.15	6.7	34.29	34.30	-6.4	12,849	-0.05%
2023/05/03	0.2	34.15	5	34.20	34.15	-4.9	12,946	-0.04%
2023/05/02	1.1	34.00	2	34.10	34.10	-0.9	13,197	-0.01%
2023/04/28	0	0.00	1	34.05	34.05	-1	13,735	-0.01%
2023/04/24	9.2	33.90	0	0.00	34.10	9.2	13,867	0.07%
2023/04/21	0	0.00	4	33.90	34.05	-4	13,960	-0.03%
2023/04/20	1	33.90	3	33.85	33.90	-2	14,036	-0.01%
2023/04/19	10	34.00	1.4	34.09	34.05	8.6	14,263	0.06%
2023/04/18	5	34.25	10	34.08	34.20	-5	14,198	-0.04%
2023/04/17	0.2	33.50	0	0.00	33.45	0.2	14,151	0.00%
2023/04/13	0	0.00	5.1	33.30	33.30	-5.1	14,120	-0.04%
2023/04/11	10	33.15	0	0.00	33.15	10	14,175	0.07%
2023/04/10	0.2	33.10	0	33.05	33.00	0.2	14,129	0.00%
2023/04/07	1	32.80	0	0.00	32.80	1	14,130	0.01%
2023/03/31	0	0.00	0.2	33.00	33.00	-0.2	14,047	0.00%
2023/03/29	0.1	32.85	0	0.00	32.80	0.1	13,958	0.00%
2023/03/23	0	0.00	6	33.06	33.15	-6	14,387	-0.04%
2023/03/22	1	32.65	0	0.00	32.70	1	14,542	0.01%
2023/03/20	4.1	31.85	0	0.00	32.00	4.1	14,798	0.03%
2023/03/17	6	31.80	0	0.00	31.75	6	14,817	0.04%
2023/03/16	4	31.63	0	0.00	31.65	4	14,785	0.03%
2023/03/14	1.2	32.23	0	0.00	32.10	1.2	14,753	0.01%
2023/03/13	2	32.55	0	0.00	32.55	2	14,625	0.01%
2023/03/10	4	32.70	0	0.00	32.65	4	14,645	0.03%
2023/03/09	6.9	33.03	0	0.00	32.95	6.9	14,749	0.05%
2023/03/08	2	33.28	6	33.56	33.30	-4	15,331	-0.03%
2023/03/07	1	33.05	0	0.00	33.15	1	15,349	0.01%
2023/03/03	6	32.95	0	0.00	32.80	6	15,532	0.04%
2023/03/02	0.2	33.10	1	33.00	32.95	-0.8	15,707	-0.01%
2023/03/01	1	33.50	17	33.58	33.70	-16	15,720	-0.10%
2023/02/24	2	33.30	0	0.00	33.30	2	15,527	0.01%
2023/02/22	0.2	33.40	0	0.00	33.80	0.2	15,585	0.00%
2023/02/21	5	33.70	0	0.00	33.65	5	15,604	0.03%
2023/02/20	0	0.00	1	34.00	34.05	-1	15,875	-0.01%
2023/02/17	1	33.60	0.3	33.55	33.50	0.8	16,016	0.00%
2023/02/16	1	33.70	11	33.65	33.40	-10	16,297	-0.06%
2023/02/14	2	33.60	0	0.00	33.55	2	16,268	0.01%
2023/02/13	1	33.20	6	33.23	33.30	-5	16,281	-0.03%
2023/02/10	1	32.40	0	0.00	32.60	1	16,211	0.01%
2023/02/07	0	0.00	0	32.30	32.25	0	16,442	0.00%
2023/02/06	0	0.00	3	32.40	32.10	-3	16,602	-0.02%
2023/02/03	5.3	32.55	0	0.00	32.45	5.3	16,761	0.03%
2023/02/01	1	32.10	0	0.00	32.60	1	16,658	0.01%
2023/01/31	3	32.35	2	32.30	31.95	1	16,717	0.01%
2023/01/30	0	0.00	2	32.65	32.60	-2	16,634	-0.01%
2023/01/17	5	31.95	0	0.00	32.00	5	16,306	0.03%
2023/01/16	0	0.00	6	32.00	32.00	-6	16,381	-0.04%
2023/01/13	3	31.68	2	31.70	31.65	1	16,508	0.01%
2023/01/12	0	0.00	3	31.45	31.45	-3	16,953	-0.02%
2023/01/11	0	0.00	0	31.60	31.45	0	17,110	0.00%
2023/01/10	0	0.00	2	31.58	31.75	-2	17,218	-0.01%
2023/01/09	0	0.00	103	31.48	31.70	-103	17,325	-0.59%	大賣/鉅額交易
2023/01/04	1	30.35	0	0.00	30.40	1	17,687	0.01%
2023/01/03	1.1	30.21	0	0.00	30.50	1.1	17,997	0.01%
2022/12/30	0	0.00	0.1	30.50	30.35	-0.1	18,034	0.00%
2022/12/29	3	30.40	0	0.00	30.25	3	18,080	0.02%
2022/12/28	1	30.55	0	0.00	30.50	1	18,140	0.01%
2022/12/27	1	30.70	0	0.00	30.65	1	18,372	0.01%
2022/12/23	2	30.43	2	30.55	30.55	0	19,127	0.00%
2022/12/21	1	30.55	2	30.60	30.50	-1	20,038	0.00%
2022/12/19	2	30.60	0	0.00	30.65	2	20,429	0.01%
2022/12/16	4	30.75	0.3	31.00	30.80	3.7	20,388	0.02%
2022/12/15	2	31.08	0	0.00	31.15	2	20,411	0.01%
2022/12/14	1	31.00	2	31.30	31.20	-1	20,514	0.00%
2022/12/13	4	30.88	0	0.00	30.80	4	20,352	0.02%
2022/12/08	2	30.70	0.6	30.85	31.10	1.4	20,527	0.01%
2022/12/06	3	31.03	0	0.00	30.95	3	20,487	0.01%
2022/12/05	21.1	31.15	1	31.05	31.05	20.1	20,419	0.10%
2022/12/01	1	31.70	0	0.00	31.55	1	20,356	0.00%
2022/11/30	4	31.54	0.2	31.60	32.00	3.8	20,110	0.02%
2022/11/29	0	0.00	55.1	31.30	31.50	-55.1	19,455	-0.28%
2022/11/28	22	30.93	0.5	30.80	30.95	21.5	19,341	0.11%
2022/11/25	61	31.51	0	0.00	31.35	61	19,307	0.32%
2022/11/24	0	0.00	5	31.57	31.65	-5	19,324	-0.03%
2022/11/18	13.8	30.10	0	0.00	30.20	13.8	19,009	0.07%
2022/11/16	0	0.00	2.2	31.16	30.85	-2.2	18,830	-0.01%
2022/11/15	0	31.30	0	0.00	31.15	0	18,676	0.00%
2022/11/14	0	0.00	10.2	31.20	31.30	-10.2	18,526	-0.06%
2022/11/11	5.1	30.65	0	0.00	30.85	5.1	18,307	0.03%
2022/11/10	6	30.00	0	0.00	30.00	6	18,057	0.03%
2022/11/09	0	0.00	1	30.55	30.50	-1	18,077	-0.01%
2022/11/08	5	30.25	0	0.00	30.40	5	18,099	0.03%
2022/11/07	1	29.85	2	30.10	30.20	-1	18,153	-0.01%
2022/11/04	3.1	29.01	0	0.00	29.55	3.1	18,558	0.02%
2022/11/03	1	29.15	0	0.00	29.10	1	19,100	0.01%
2022/11/02	1	29.50	0	0.00	29.35	1	19,330	0.01%
2022/11/01	6	29.83	0	0.00	29.75	6	19,212	0.03%
2022/10/31	2	30.00	1	30.15	29.90	1	19,108	0.01%
2022/10/28	2	29.90	0	0.00	29.80	2	19,148	0.01%
2022/10/27	1.2	30.15	0	0.00	29.70	1.2	19,203	0.01%
2022/10/26	0	0.00	1	30.15	30.15	-1	19,123	-0.01%
2022/10/25	0.3	29.60	0	0.00	29.95	0.3	18,971	0.00%
2022/10/24	1	29.65	0	0.00	29.60	1	18,984	0.01%
2022/10/21	2.1	29.58	0	0.00	29.70	2.1	18,949	0.01%
2022/10/20	4	28.59	7	28.55	29.20	-3	18,830	-0.02%
2022/10/19	2.3	29.30	0	0.00	29.00	2.3	18,464	0.01%
2022/10/18	3	29.32	0	0.00	29.70	3	18,376	0.02%
2022/10/17	1.3	29.29	0	0.00	29.25	1.3	18,298	0.01%
2022/10/14	5.2	29.65	0	0.00	29.40	5.2	18,135	0.03%
2022/10/13	5.2	29.73	0	0.00	29.75	5.2	17,917	0.03%
2022/10/12	0	0.00	8.2	30.08	30.25	-8.2	17,555	-0.05%
2022/10/11	11	30.13	2	30.15	30.05	9	17,569	0.05%
2022/10/07	0.1	31.10	0	0.00	31.00	0.1	17,288	0.00%
2022/10/06	9	30.86	12.6	31.28	31.35	-3.6	17,249	-0.02%
2022/10/05	16	30.98	0.8	31.15	30.85	15.2	17,419	0.09%
2022/10/04	1.5	30.75	0	0.00	30.70	1.5	17,385	0.01%
2022/10/03	1.2	30.77	0	0.00	30.65	1.2	17,214	0.01%
2022/09/30	13	31.15	5	31.50	31.15	8	16,923	0.05%
2022/09/29	2.3	31.48	0	0.00	31.80	2.3	16,572	0.01%
2022/09/28	5.4	31.80	6	31.91	31.95	-0.6	16,247	0.00%
2022/09/27	17.4	33.06	3	33.35	32.45	14.4	15,819	0.09%
2022/09/26	1.2	33.37	0	0.00	33.35	1.2	15,591	0.01%
2022/09/23	5	33.86	0	0.00	33.90	5	15,564	0.03%
2022/09/22	2.5	33.77	0	0.00	33.65	2.5	15,719	0.02%
2022/09/21	2.2	34.31	3.1	34.40	34.25	-0.9	15,675	-0.01%
2022/09/20	1	34.70	0.3	34.75	34.45	0.7	15,555	0.00%
2022/09/19	1.2	34.63	0	0.00	34.45	1.2	15,640	0.01%
2022/09/16	3.3	34.44	0	0.00	34.50	3.3	15,802	0.02%
2022/09/15	1	34.55	0	0.00	34.55	1	15,945	0.01%
2022/09/14	1	34.80	10	34.75	34.75	-9	16,493	-0.05%
2022/09/13	32	35.01	0	0.00	35.05	32	17,128	0.19%
2022/09/07	1	34.90	0	0.00	34.95	1	18,810	0.01%
2022/09/06	1.2	35.43	0	0.00	35.35	1.2	19,000	0.01%
2022/09/05	1	34.90	0	0.00	35.30	1	19,127	0.01%
2022/09/02	20	35.10	0	35.25	35.00	20	19,485	0.10%
2022/09/01	0.1	35.30	0	0.00	35.15	0.1	19,537	0.00%
2022/08/31	0	0.00	18	35.69	35.90	-18	19,580	-0.09%
2022/08/30	5.1	35.26	0	0.00	35.45	5.1	19,466	0.03%
2022/08/29	0	35.45	0	0.00	35.50	0	19,511	0.00%
2022/08/26	0.8	35.85	20	35.90	35.85	-19.2	19,708	-0.10%
2022/08/25	0	0.00	32	35.50	35.55	-32	19,814	-0.16%
2022/08/24	0.1	35.15	0	35.25	35.10	0.1	19,915	0.00%
2022/08/23	5	35.34	0	0.00	35.20	5	20,507	0.02%
2022/08/19	1	35.85	0	0.00	35.80	1	20,714	0.00%
2022/08/18	0	0.00	0.7	36.19	36.05	-0.7	20,785	0.00%
2022/08/17	1	35.55	0	0.00	35.75	1	20,909	0.00%
2022/08/16	0	0.00	1.1	35.85	35.80	-1.1	20,895	-0.01%
2022/08/15	1	35.65	2	35.65	35.60	-1	21,009	0.00%
2022/08/11	27.1	35.81	2	35.70	35.80	25.1	21,153	0.12%
2022/08/10	7	37.16	6	37.03	37.20	1	20,871	0.00%
2022/08/09	0.4	37.00	8.5	36.58	36.90	-8.1	20,432	-0.04%
2022/08/08	3.1	35.89	0	0.00	36.00	3.1	20,328	0.02%
2022/08/05	12	35.86	0	0.00	35.85	12	20,596	0.06%
2022/08/04	0.2	35.76	0	0.00	35.65	0.2	20,844	0.00%
2022/08/03	5	35.50	5	35.55	35.60	0	20,975	0.00%
2022/08/02	1.7	35.59	1	35.60	35.70	0.7	21,221	0.00%
2022/08/01	7	35.45	0	0.00	35.55	7	21,482	0.03%
2022/07/29	2	35.30	0	0.00	35.40	2	21,867	0.01%
2022/07/28	3	35.20	0.2	35.70	35.60	2.9	22,055	0.01%
2022/07/27	0	0.00	3	34.78	35.15	-3	22,041	-0.01%
2022/07/26	0.2	34.75	2	34.53	34.60	-1.8	22,016	-0.01%
2022/07/25	2	34.45	0	0.00	34.45	2	22,072	0.01%
2022/07/21	6	34.23	0	0.00	34.45	6	22,434	0.03%
2022/07/20	2	34.25	1	34.20	34.15	1	22,622	0.00%
2022/07/19	1	34.20	0	0.00	34.15	1	22,813	0.00%
2022/07/15	2.1	34.01	0	0.00	33.90	2.1	23,350	0.01%
2022/07/13	1	34.60	2	34.90	34.85	-1	23,883	0.00%
2022/07/12	3.2	33.45	1	33.40	33.45	2.2	24,119	0.01%
2022/07/11	10.6	34.65	0	0.00	34.30	10.6	24,310	0.04%
2022/07/08	1	35.00	0	0.00	35.05	1	24,688	0.00%
2022/07/07	0.2	35.00	0	0.00	35.15	0.2	24,896	0.00%
2022/07/06	2.1	35.16	0	0.00	35.20	2.1	24,949	0.01%
2022/07/05	0	0.00	1	35.75	35.55	-1	25,090	0.00%
2022/07/01	1.1	35.30	2	35.38	35.25	-0.9	25,807	0.00%
2022/06/28	1	36.25	0	0.00	36.35	1	26,076	0.00%
2022/06/24	1	35.90	2	36.13	36.15	-1	26,116	0.00%
2022/06/21	0	0.00	10	35.20	35.60	-10	25,464	-0.04%
2022/06/20	2	35.23	1	34.85	34.60	1	25,138	0.00%
2022/06/17	1.2	35.50	2	35.20	35.30	-0.8	24,571	0.00%
2022/06/16	2	36.45	11	36.74	36.15	-9	23,715	-0.04%
2022/06/15	0.2	36.40	0	0.00	36.20	0.2	23,985	0.00%
2022/06/14	0	0.00	1	36.95	36.90	-1	24,039	0.00%
2022/06/13	5.2	36.01	6	36.29	36.50	-0.8	24,410	0.00%
2022/06/10	1	37.05	6	37.05	37.10	-5	24,131	-0.02%
2022/06/09	0.3	37.25	0	0.00	37.15	0.3	24,116	0.00%
2022/06/08	2.3	37.70	0	0.00	37.70	2.3	23,909	0.01%
2022/06/06	1	37.60	2	37.63	37.80	-1	23,969	0.00%
2022/05/31	0	0.00	2.2	38.16	38.75	-2.2	24,270	-0.01%
2022/05/30	4	38.30	1	38.20	38.45	3	23,672	0.01%
2022/05/27	2	37.88	4	37.70	37.95	-2	23,513	-0.01%
2022/05/24	3	37.30	0	0.00	37.20	3	24,068	0.01%
2022/05/23	3	37.60	0	0.00	37.20	3	24,135	0.01%
2022/05/20	0	0.00	2	36.60	37.10	-2	24,334	-0.01%
2022/05/19	6	36.66	1	36.75	36.60	5	24,357	0.02%
2022/05/18	13	37.26	0	0.00	37.50	13	24,200	0.05%
2022/05/17	14.7	36.49	0	0.00	36.45	14.7	24,032	0.06%
2022/05/16	2.2	36.66	0	0.00	36.90	2.2	23,972	0.01%
2022/05/13	2.2	36.69	4	36.98	36.95	-1.8	23,752	-0.01%
2022/05/12	5.1	37.35	0	0.00	37.00	5.1	23,630	0.02%
2022/05/11	3	38.22	4	38.28	38.35	-1	23,358	0.00%
2022/05/10	2	37.53	1	38.10	38.20	1	23,272	0.00%
2022/05/09	2.6	38.14	5	38.20	38.00	-2.4	23,158	-0.01%
2022/05/06	2	39.40	14	39.09	39.35	-12	23,304	-0.05%
2022/05/05	13	39.77	0	0.00	39.85	13	23,268	0.06%
2022/05/04	2	40.95	0	0.00	40.85	2	22,935	0.01%
2022/05/03	1	40.90	0	0.00	40.85	1	23,115	0.00%
2022/04/29	0	0.00	1	41.30	41.60	-1	23,151	0.00%
2022/04/28	10	40.87	1	40.95	41.00	9	23,189	0.04%
2022/04/27	5.3	41.66	2	41.73	41.60	3.3	22,990	0.01%
2022/04/26	3	42.00	6	41.78	41.95	-3	22,892	-0.01%
2022/04/25	7	41.36	3	41.63	41.55	4	22,814	0.02%
2022/04/22	2	40.88	1	40.80	41.55	1	22,680	0.00%
2022/04/21	4.2	40.91	0	0.00	41.00	4.2	22,660	0.02%
2022/04/20	2	41.18	0	0.00	41.75	2	22,756	0.01%
2022/04/19	2	41.68	0	0.00	41.50	2	22,593	0.01%
2022/04/18	7.3	41.72	1	41.70	41.90	6.2	22,623	0.03%
2022/04/15	2.4	42.91	40.4	42.74	42.85	-38.1	22,231	-0.17%
2022/04/14	11.2	43.33	1.1	44.41	43.10	10	22,188	0.05%
2022/04/13	0	0.00	1	45.00	44.95	-1	21,917	0.00%
2022/04/12	0	0.00	10	44.60	44.45	-10	21,815	-0.05%
2022/04/11	0	0.00	4	44.53	44.65	-4	21,804	-0.02%
2022/04/08	1	44.35	1.1	44.10	44.35	-0.1	21,693	0.00%
2022/04/07	6	44.70	7	44.81	44.10	-1	21,521	0.00%
2022/04/06	0.1	43.10	122.1	43.85	44.05	-122	20,847	-0.59%	大賣/鉅額交易
2022/04/01	12	42.81	61.3	42.92	43.10	-49.3	20,525	-0.24%
2022/03/31	0	0.00	4.1	42.65	42.90	-4.1	20,361	-0.02%
2022/03/30	0	0.00	0.1	42.25	42.25	-0.1	20,140	0.00%
2022/03/29	0	42.20	0	0.00	42.00	0	20,062	0.00%
2022/03/28	1	41.90	0	0.00	42.40	1	20,106	0.00%
2022/03/25	5	41.88	0	0.00	42.20	5	20,005	0.03%
2022/03/24	0.4	42.23	8	42.05	42.25	-7.7	19,863	-0.04%
2022/03/23	0	0.00	2	42.13	42.35	-2	20,104	-0.01%
2022/03/22	3	40.97	8	40.99	41.15	-5	19,934	-0.03%
2022/03/18	0	0.00	8	40.56	40.45	-8	19,688	-0.04%
2022/03/17	0	0.00	21	40.00	40.05	-21	19,291	-0.11%
2022/03/16	0	0.00	12	38.97	39.50	-12	19,042	-0.06%
2022/03/15	7	38.43	1	38.50	38.60	6	18,592	0.03%
2022/03/14	0	0.00	10	38.50	38.50	-10	18,718	-0.05%
2022/03/11	0.2	38.00	6	37.98	37.95	-5.8	18,809	-0.03%
2022/03/10	3	37.68	2.3	38.10	38.25	0.7	18,971	0.00%
2022/03/09	9.1	37.52	0	0.00	37.40	9.1	18,913	0.05%
2022/03/08	4	37.49	1	37.50	37.35	3	18,855	0.02%
2022/03/07	8.2	37.19	0	0.00	37.65	8.2	18,541	0.04%
2022/03/04	1	37.90	0	0.00	38.00	1	18,838	0.01%
2022/03/03	3	38.03	0	0.00	38.10	3	18,849	0.02%
2022/03/02	6.1	37.95	1	37.90	38.10	5.1	19,001	0.03%
2022/03/01	0	0.00	5	38.20	38.20	-5	18,897	-0.03%
2022/02/25	25.1	37.45	15	37.47	37.60	10.1	18,700	0.05%
2022/02/24	11	37.71	5	37.75	37.70	6	18,282	0.03%
2022/02/23	11	37.62	5	37.90	38.05	6	18,069	0.03%
2022/02/22	6.6	37.54	3	37.40	37.60	3.6	17,974	0.02%
2022/02/21	12.6	37.66	0	0.00	38.00	12.6	17,683	0.07%
2022/02/18	2	38.13	0	0.00	38.10	2	17,511	0.01%
2022/02/17	11	38.12	0	0.00	38.40	11	17,574	0.06%
2022/02/16	0.1	38.20	4	38.25	38.20	-3.9	17,532	-0.02%
2022/02/15	0.5	38.34	0	0.00	38.10	0.5	17,393	0.00%
2022/02/14	0	0.00	1	38.25	38.45	-1	17,356	-0.01%
2022/02/11	0	0.00	0.5	38.80	38.80	-0.5	17,366	0.00%
2022/02/10	6	38.41	0.2	38.55	38.70	5.8	17,302	0.03%
2022/02/09	4.3	38.83	6.5	38.87	38.80	-2.2	17,119	-0.01%
2022/02/08	2	38.55	2.1	38.89	38.95	-0.1	16,979	0.00%
2022/02/07	2	37.40	0.9	37.75	38.00	1.1	16,457	0.01%
2022/01/26	3	36.77	0	0.00	36.95	3	16,120	0.02%
2022/01/25	1	36.45	1	36.90	36.90	0	16,116	0.00%
2022/01/24	0.1	36.65	2	36.55	36.90	-1.9	15,849	-0.01%
2022/01/21	2	36.50	1	36.60	36.85	1	15,865	0.01%
2022/01/20	0	0.00	7	36.89	36.95	-7	15,661	-0.04%
2022/01/19	1	36.95	0	0.00	37.00	1	15,589	0.01%
2022/01/18	6	36.84	14	37.21	37.25	-8	15,666	-0.05%
2022/01/17	10.1	36.96	4	36.99	37.05	6.1	15,532	0.04%
2022/01/14	12.8	37.18	0	0.00	37.45	12.8	15,445	0.08%
2022/01/13	4	37.33	6.1	37.54	37.85	-2.1	15,365	-0.01%
2022/01/12	1	36.95	2	37.00	37.00	-1	14,982	-0.01%
2022/01/11	2	36.33	12	37.00	37.00	-10	14,812	-0.07%
2022/01/10	6.1	35.95	0	0.00	36.15	6.1	14,715	0.04%
2022/01/07	0	0.00	1	36.25	36.20	-1	14,676	-0.01%
2022/01/05	0	0.00	1	35.50	35.55	-1	14,401	-0.01%
2022/01/03	4.1	35.56	0	0.00	35.35	4.1	14,429	0.03%
2021/12/30	2.2	35.60	0	0.00	35.55	2.2	14,371	0.02%
2021/12/28	2	35.60	0	0.00	35.60	2	14,534	0.01%
2021/12/27	2	35.50	0	0.00	35.60	2	14,543	0.01%
2021/12/24	0.1	35.45	1	35.40	35.50	-1	14,759	-0.01%
2021/12/23	0.1	35.55	0	0.00	35.50	0.1	14,804	0.00%
2021/12/22	0.2	35.75	0.5	35.70	35.65	-0.3	14,903	0.00%
2021/12/21	9	35.80	60	35.80	35.75	-51	14,792	-0.34%
2021/12/20	0.1	35.75	3	35.92	36.00	-2.9	14,718	-0.02%
2021/12/17	1	35.65	0	0.00	35.90	1	14,516	0.01%
2021/12/16	0.1	35.25	2	35.43	35.60	-2	14,226	-0.01%
2021/12/15	1	35.20	0	0.00	35.20	1	14,286	0.01%
2021/12/13	14	35.53	1	35.55	35.50	13	14,534	0.09%
2021/12/10	0	0.00	19	35.58	35.65	-19	14,470	-0.13%
2021/12/09	0	0.00	2	35.30	35.30	-2	14,411	-0.01%
2021/12/08	1	35.00	3	35.05	35.20	-2	14,402	-0.01%
2021/12/07	0	0.00	18	34.81	35.10	-18	14,249	-0.13%
2021/12/06	0	0.00	2	34.30	34.60	-2	14,035	-0.01%
2021/12/03	0.5	34.20	1	34.15	34.15	-0.5	13,963	0.00%
2021/12/01	1	34.10	1	34.15	34.15	0	13,857	0.00%
2021/11/30	13.1	33.74	0	0.00	34.20	13.1	14,025	0.09%
2021/11/29	0.1	33.90	0	0.00	33.90	0.1	13,373	0.00%
2021/11/26	14.6	34.07	0	0.00	33.90	14.6	13,316	0.11%
2021/11/23	15.3	34.05	0	0.00	34.10	15.3	13,526	0.11%
2021/11/22	0.6	34.39	0	0.00	34.15	0.6	13,527	0.00%
2021/11/19	1	34.65	0	0.00	34.65	1	13,484	0.01%
2021/11/18	0.6	34.60	1	34.55	34.70	-0.5	13,414	0.00%
2021/11/17	5	34.15	0	0.00	34.20	5	13,571	0.04%
2021/11/16	2	34.00	2.1	34.10	34.20	-0.1	13,654	0.00%
2021/11/15	0	0.00	2	33.90	33.95	-2	13,736	-0.01%
2021/11/12	2	33.80	0	0.00	33.90	2	13,847	0.01%
2021/11/10	1	33.60	10	34.00	34.00	-9	14,362	-0.06%
2021/11/09	15	33.60	2	33.65	33.70	13	14,379	0.09%
2021/11/05	0	0.00	1	33.55	33.70	-1	16,463	-0.01%
2021/11/04	0.1	33.40	5	33.42	33.45	-4.9	16,617	-0.03%
2021/11/03	0	33.30	0	0.00	33.40	0	16,839	0.00%
2021/11/02	0	0.00	0.2	33.30	33.30	-0.2	17,037	0.00%
2021/10/29	0	0.00	3.7	33.31	33.40	-3.7	17,140	-0.02%
2021/10/28	0	0.00	5	33.27	33.40	-5	17,210	-0.03%
2021/10/26	0	33.40	4	33.41	33.45	-4	17,520	-0.02%
2021/10/22	0	0.00	3	33.05	33.05	-3	17,462	-0.02%
2021/10/20	1	32.80	4	32.88	32.90	-3	17,206	-0.02%
2021/10/19	0	0.00	2	32.85	32.75	-2	17,208	-0.01%
2021/10/18	0	0.00	23	32.67	32.95	-23	17,240	-0.13%
2021/10/06	10	32.10	5	32.15	32.25	5	17,271	0.03%
2021/10/05	1	32.00	0	0.00	32.05	1	17,257	0.01%
2021/10/04	20.1	32.05	8	32.09	32.10	12.1	17,264	0.07%
2021/10/01	8	31.88	1	31.95	32.05	7	17,277	0.04%
2021/09/30	4.1	32.05	2	32.15	32.05	2.1	17,102	0.01%
2021/09/29	2.3	32.07	0	0.00	32.05	2.3	17,088	0.01%
2021/09/28	10	32.20	0	0.00	32.40	10	16,926	0.06%
2021/09/27	1	32.35	0.1	32.50	32.35	0.9	16,971	0.01%
2021/09/24	4	32.30	1	32.40	32.40	3	17,017	0.02%
2021/09/23	1	32.20	0	0.00	32.40	1	17,042	0.01%
2021/09/22	13	31.94	5	32.10	32.10	8	17,109	0.05%
2021/09/16	4	32.35	0	0.00	32.35	4	16,641	0.02%
2021/09/15	1	32.30	3	32.35	32.35	-2	16,725	-0.01%
2021/09/14	0	0.00	2	32.45	32.50	-2	16,823	-0.01%
2021/09/13	1.1	32.21	2.7	32.26	32.30	-1.6	16,868	-0.01%
2021/09/10	2	32.30	5	32.50	32.45	-3	17,008	-0.02%
2021/09/09	1	32.25	0	0.00	32.30	1	17,295	0.01%
2021/09/08	3	32.35	0	0.00	32.50	3	17,339	0.02%
2021/09/07	1	32.35	0	0.00	32.45	1	17,478	0.01%
2021/09/06	1	32.40	5	32.51	32.50	-4	17,514	-0.02%
2021/09/03	1	32.30	7	32.49	32.55	-6	17,499	-0.03%
2021/09/02	2.1	32.11	0	0.00	32.10	2.1	17,474	0.01%
2021/09/01	1	32.60	1	32.55	32.55	0	17,573	0.00%
2021/08/31	4	32.35	2	32.30	32.80	2	17,556	0.01%
2021/08/30	3	31.97	0.7	32.06	32.45	2.3	17,459	0.01%
2021/08/27	2	31.95	0	0.00	32.00	2	17,403	0.01%
2021/08/26	0	0.00	1	31.35	31.45	-1	17,412	-0.01%
2021/08/24	0.1	31.25	5	31.35	31.35	-4.9	17,544	-0.03%
2021/08/23	25.2	31.29	0	0.00	31.05	25.2	17,640	0.14%
2021/08/20	1	31.40	0	0.00	31.45	1	17,588	0.01%
2021/08/19	1	31.30	0	0.00	31.30	1	18,782	0.01%
2021/08/18	1	31.50	0	0.00	31.45	1	18,614	0.01%
2021/08/17	0.1	31.30	5	31.75	31.45	-5	18,568	-0.03%
2021/08/16	6.2	30.95	0	0.00	31.05	6.2	18,418	0.03%
2021/08/13	3	31.05	0	0.00	31.05	3	18,336	0.02%
2021/08/12	52.1	30.74	0	0.00	30.70	52.1	18,211	0.29%
2021/08/11	7	33.03	26.8	33.05	33.05	-19.8	16,812	-0.12%
2021/08/10	10	33.03	0.3	33.20	33.05	9.7	16,424	0.06%
2021/08/09	1	32.95	0	0.00	33.20	1	16,576	0.01%
2021/08/06	0	0.00	9	33.23	33.20	-9	16,638	-0.05%
2021/08/05	0	0.00	6	33.14	33.15	-6	16,933	-0.04%
2021/08/03	0	0.00	5	33.10	33.10	-5	18,045	-0.03%
2021/08/02	0.1	33.10	2	33.05	33.00	-1.9	18,285	-0.01%
2021/07/30	1	32.95	200	33.05	33.10	-199	18,291	-1.09%	大賣/鉅額交易
2021/07/29	0	0.00	3	33.03	33.10	-3	18,240	-0.02%
2021/07/28	5	32.90	0	0.00	33.00	5	18,372	0.03%
2021/07/26	6	32.91	0	0.00	33.00	6	18,744	0.03%
2021/07/23	0	0.00	2	33.05	33.10	-2	18,947	-0.01%
2021/07/22	4	32.95	7	32.95	33.05	-3	19,057	-0.02%
2021/07/21	1	32.75	0	0.00	32.90	1	19,085	0.01%
2021/07/20	0	0.00	3	32.90	32.80	-3	19,171	-0.02%
2021/07/19	10	32.80	8	32.96	33.10	2	19,220	0.01%
2021/07/16	10	32.85	0	0.00	33.00	10	19,269	0.05%
2021/07/14	0	0.00	0.1	32.95	32.95	-0.1	19,311	0.00%
2021/07/13	0	0.00	2	32.85	32.95	-2	19,513	-0.01%
2021/07/12	1.1	32.85	0	0.00	32.80	1.1	19,630	0.01%
2021/07/09	2	32.58	0	0.00	32.90	2	19,566	0.01%
2021/07/08	20	32.70	0	0.00	32.80	20	19,595	0.10%
2021/07/06	2	32.75	0	0.00	32.85	2	19,628	0.01%
2021/07/05	0	0.00	1	32.65	32.75	-1	19,692	-0.01%
2021/07/02	2	32.58	3.1	32.55	32.55	-1.1	19,697	-0.01%
2021/06/30	0.1	32.80	0	0.00	32.85	0.1	19,828	0.00%
2021/06/29	1	32.60	0	0.00	32.55	1	19,923	0.01%
2021/06/24	1	32.70	0	32.85	32.60	1	20,068	0.00%
2021/06/22	2.1	32.50	2	32.65	32.50	0.1	20,037	0.00%
2021/06/21	4	32.64	20	32.50	32.50	-16	20,002	-0.08%
2021/06/18	0	0.00	15	32.75	32.75	-15	19,936	-0.08%
2021/06/16	1.1	32.70	0	0.00	33.00	1.1	20,206	0.01%
2021/06/15	0	0.00	0.5	33.00	32.75	-0.5	20,264	0.00%
2021/06/11	0	0.00	0.5	33.00	32.90	-0.5	20,597	0.00%
2021/06/10	0	0.00	1	32.95	33.10	-1	20,815	0.00%
2021/06/09	5.1	32.79	0	0.00	32.95	5.1	20,929	0.02%
2021/06/08	0.1	33.10	0	0.00	33.10	0.1	20,863	0.00%
2021/06/07	1	33.00	0	0.00	33.10	1	21,359	0.00%
2021/06/04	1	32.90	1	32.95	33.00	0	21,510	0.00%
2021/06/03	0	0.00	3	33.00	33.00	-3	22,265	-0.01%
2021/06/02	0	0.00	2	33.03	33.15	-2	22,516	-0.01%
2021/06/01	6	32.95	0	0.00	33.00	6	22,540	0.03%
2021/05/31	1	33.10	0	0.00	33.10	1	22,750	0.00%
2021/05/28	7	32.97	214	33.00	33.10	-207	22,825	-0.91%	大賣/鉅額交易
2021/05/27	0	0.00	4	33.10	33.20	-4	22,860	-0.02%
2021/05/26	0	0.00	10	32.75	32.75	-10	22,117	-0.05%
2021/05/25	3.1	32.51	2	32.70	32.70	1.1	22,351	0.01%
2021/05/24	3	32.50	5	32.70	32.60	-2	22,629	-0.01%
2021/05/21	0	0.00	1.2	32.48	32.50	-1.2	22,754	-0.01%
2021/05/20	1	32.10	0	0.00	32.10	1	22,754	0.00%
2021/05/19	0	0.00	3	32.10	32.10	-3	22,779	-0.01%
2021/05/18	0	0.00	56	31.91	32.00	-56	22,779	-0.25%
2021/05/17	0.2	31.33	7	31.24	31.10	-6.8	23,242	-0.03%
2021/05/14	9.1	31.60	1	31.70	31.70	8.1	23,015	0.04%
2021/05/13	1.1	31.47	0	0.00	31.40	1.1	22,822	0.00%
2021/05/12	21.3	31.21	26	31.90	31.35	-4.7	22,400	-0.02%
2021/05/11	205.2	32.85	0	0.00	32.45	205.2	21,610	0.95%	大買/鉅額交易
2021/05/10	0	0.00	185	32.97	33.00	-185	21,379	-0.87%	大賣/鉅額交易
2021/05/06	1	32.20	0	0.00	32.35	1	21,690	0.00%
2021/05/05	1	32.00	10	32.12	32.05	-9	21,653	-0.04%
2021/05/04	0.2	32.41	213	32.60	32.10	-212.8	21,666	-0.98%	大賣/鉅額交易
2021/05/03	8	32.56	9	32.58	32.45	-1	21,595	0.00%
2021/04/29	0.1	32.60	2	32.80	32.65	-1.9	21,595	-0.01%
2021/04/28	1.5	32.50	4	32.58	32.60	-2.5	21,534	-0.01%
2021/04/27	1	32.55	0	0.00	32.60	1	21,879	0.00%
2021/04/26	10	32.40	8.7	32.48	32.60	1.3	21,884	0.01%
2021/04/23	2	32.13	8	32.15	32.25	-6	21,909	-0.03%
2021/04/22	6	32.20	2	32.35	32.35	4	22,079	0.02%
2021/04/21	7.1	32.34	1	32.35	32.30	6.1	22,100	0.03%
2021/04/20	0	0.00	1	32.45	32.55	-1	22,124	0.00%
2021/04/19	11	32.40	5	32.24	32.45	6	22,066	0.03%
2021/04/16	3	31.90	12	31.92	32.05	-9	21,903	-0.04%
2021/04/15	0	0.00	0.1	31.95	31.90	-0.1	22,220	0.00%
2021/04/14	0	0.00	6	31.91	31.90	-6	22,428	-0.03%
2021/04/13	0	0.00	2	31.80	31.85	-2	22,576	-0.01%
2021/04/09	2	31.60	0	0.00	31.55	2	22,695	0.01%
2021/04/08	2	31.78	1	31.75	31.75	1	22,730	0.00%
2021/04/07	4	31.98	1	31.90	32.00	3	22,994	0.01%
2021/04/06	1	32.00	1	31.95	32.00	0	22,931	0.00%
2021/04/01	2	31.90	0	0.00	31.90	2	22,878	0.01%
2021/03/30	5	31.76	5	31.82	31.80	0	22,603	0.00%
2021/03/29	1	31.60	26	31.70	31.80	-25	22,576	-0.11%
2021/03/26	0	0.00	3	31.65	31.60	-3	22,619	-0.01%
2021/03/25	0	0.00	3	31.53	31.60	-3	22,670	-0.01%
2021/03/24	3	31.30	5	31.35	31.40	-2	22,776	-0.01%
2021/03/22	0	31.25	8	31.09	31.25	-8	22,895	-0.03%
2021/03/19	4	31.13	7	31.21	31.05	-3	22,830	-0.01%
2021/03/18	4	31.50	18	31.51	31.40	-14	22,448	-0.06%
2021/03/17	1	31.25	5	31.26	31.45	-4	22,362	-0.02%
2021/03/16	5.1	31.14	28.1	31.25	31.35	-23	22,106	-0.10%
2021/03/15	7	30.84	60.2	30.97	31.00	-53.2	22,104	-0.24%
2021/03/12	3	30.75	9	30.66	30.65	-6	22,176	-0.03%
2021/03/11	10	31.00	2	31.00	30.75	8	22,324	0.04%
2021/03/10	1	30.55	0	0.00	30.60	1	21,966	0.00%
2021/03/09	7	30.38	21	30.46	30.60	-14	21,704	-0.06%
2021/03/08	0	0.00	24	29.90	29.90	-24	20,961	-0.11%
2021/03/05	0	0.00	0.1	29.75	29.70	-0.1	20,676	0.00%
2021/03/04	24	29.60	1	29.40	29.60	23	21,324	0.11%
2021/03/03	0	0.00	9	29.76	29.75	-9	21,188	-0.04%
2021/03/02	4	29.68	28.4	29.67	29.65	-24.4	21,078	-0.12%
2021/02/26	9.1	29.34	4	29.40	29.20	5.1	20,886	0.02%
2021/02/25	10	29.55	0	0.00	29.65	10	20,367	0.05%
2021/02/24	24.1	29.45	1	29.45	29.30	23.1	20,198	0.11%
2021/02/23	0	29.25	12	29.44	29.55	-12	19,864	-0.06%
2021/02/22	15.1	29.18	1	29.20	29.10	14.1	19,714	0.07%
2021/02/19	5	29.12	4	29.14	29.15	1	19,719	0.01%
2021/02/18	5	29.28	2	29.30	29.25	3	19,756	0.02%
2021/02/17	1	29.25	6	29.35	29.40	-5	19,819	-0.03%
2021/02/05	4	28.81	0	0.00	28.80	4	19,267	0.02%
2021/02/04	7	28.91	1	28.90	28.80	6	19,237	0.03%
2021/02/03	4	28.78	1	28.80	28.80	3	19,714	0.02%
2021/02/01	16	28.56	0	0.00	28.65	16	19,843	0.08%
2021/01/29	8	28.44	0	0.00	28.15	8	19,797	0.04%
2021/01/28	4	28.50	0	0.00	28.55	4	19,365	0.02%
2021/01/27	1	28.75	4	28.80	28.70	-3	19,074	-0.02%
2021/01/26	6.1	28.70	2	28.75	28.70	4.1	19,014	0.02%
2021/01/25	6	28.70	13	28.85	28.85	-7	18,887	-0.04%
2021/01/22	11	28.61	6	28.63	28.60	5	18,839	0.03%
2021/01/21	3.1	28.88	0	0.00	28.70	3.1	18,765	0.02%
2021/01/20	20.4	28.78	2	28.73	28.70	18.4	18,680	0.10%
2021/01/19	1.4	29.13	0	0.00	29.10	1.4	18,242	0.01%
2021/01/18	17.1	29.07	13	29.14	29.15	4.1	18,216	0.02%
2021/01/15	5	29.48	1.6	29.45	29.30	3.5	18,020	0.02%
2021/01/14	5.1	29.63	0	0.00	29.75	5.1	17,846	0.03%
2021/01/13	1	29.80	0	0.00	29.80	1	17,733	0.01%
2021/01/12	0.1	29.95	1	29.90	29.75	-1	17,692	-0.01%
2021/01/11	0	0.00	10	29.98	30.05	-10	17,618	-0.06%
2021/01/08	0	0.00	21	29.85	30.00	-21	17,529	-0.12%
2021/01/07	3	29.52	3	29.72	29.75	0	17,196	0.00%
2021/01/06	10	29.67	5	29.69	29.45	5	17,057	0.03%
2021/01/05	7	29.78	0	0.00	29.85	7	16,804	0.04%
2021/01/04	0.1	29.70	3	29.68	29.90	-3	16,891	-0.02%
2020/12/31	11.1	29.82	2	29.90	29.80	9.1	16,735	0.05%
2020/12/30	0	0.00	13.3	29.80	29.90	-13.3	16,621	-0.08%
2020/12/29	1.1	29.45	2	29.50	29.55	-1	16,444	-0.01%
2020/12/28	1	29.30	12	29.33	29.55	-11	16,548	-0.07%
2020/12/25	0.6	29.45	0	0.00	29.35	0.6	16,562	0.00%
2020/12/23	1	29.20	0	0.00	29.45	1	16,965	0.01%
2020/12/22	0	0.00	15	29.62	29.65	-15	17,276	-0.09%
2020/12/21	0	0.00	12.1	29.44	29.65	-12.1	17,882	-0.07%
2020/12/18	0	0.00	10	29.49	29.50	-10	18,359	-0.05%
2020/12/17	0	0.00	10	29.45	29.50	-10	18,815	-0.05%
2020/12/16	0	0.00	6	29.34	29.40	-6	19,116	-0.03%
2020/12/15	4	28.91	0	0.00	29.05	4	19,420	0.02%
2020/12/14	1	29.30	4	29.39	29.30	-3	19,468	-0.02%
2020/12/11	0	0.00	6.4	29.20	29.30	-6.4	19,387	-0.03%
2020/12/10	3	28.73	2	28.90	28.80	1	19,320	0.01%
2020/12/09	0	0.00	4	28.81	28.75	-4	19,367	-0.02%
2020/12/08	9	28.63	2	28.60	28.70	7	19,386	0.04%
2020/12/07	6	29.00	0	0.00	29.00	6	19,258	0.03%
2020/12/04	3	29.05	0	0.00	29.10	3	19,194	0.02%
2020/12/02	2	29.20	10	29.20	29.20	-8	19,244	-0.04%
2020/12/01	6	29.08	0	0.00	29.15	6	19,683	0.03%
2020/11/30	20	28.90	0	0.00	28.45	20	19,832	0.10%
2020/11/27	1	29.10	5	29.15	29.10	-4	19,444	-0.02%
2020/11/26	50	29.25	1	29.20	29.30	49	19,899	0.25%
2020/11/25	0	0.00	2	29.35	29.25	-2	20,048	-0.01%
2020/11/24	5	29.57	0	0.00	29.30	5	20,230	0.02%
2020/11/23	3	29.65	0	0.00	29.70	3	20,407	0.01%
2020/11/20	0.5	29.65	4	29.59	29.55	-3.5	20,574	-0.02%
2020/11/19	1	29.50	1	29.50	29.60	0	20,887	0.00%
2020/11/18	0	0.00	29	29.62	29.65	-29	21,018	-0.14%
2020/11/17	3	29.32	1	29.40	29.45	2	21,084	0.01%
2020/11/16	0	0.00	7	29.36	29.45	-7	21,632	-0.03%
2020/11/13	2	29.05	0.1	29.20	29.35	1.9	21,736	0.01%
2020/11/12	4	29.19	16	29.20	29.20	-12	21,959	-0.05%
2020/11/11	12	29.35	11	29.52	29.70	1	22,202	0.00%
2020/11/10	203	28.90	14	28.94	29.00	189	22,067	0.86%	大買/鉅額交易
2020/11/09	3	28.58	3	28.75	28.75	0	23,084	0.00%
2020/11/06	7	28.48	1	28.50	28.50	6	23,482	0.03%
2020/11/05	10	28.35	3	28.33	28.40	7	23,750	0.03%
2020/11/04	10	28.14	0	0.00	28.10	10	23,992	0.04%
2020/11/03	2.1	27.95	0	0.00	28.10	2.1	24,295	0.01%
2020/11/02	1	27.60	0	0.00	27.95	1	24,410	0.00%
2020/10/30	5	27.56	0	0.00	27.55	5	24,502	0.02%
2020/10/28	18	27.66	0	0.00	27.65	18	24,577	0.07%
2020/10/27	6	27.71	1	27.75	27.70	5	24,763	0.02%
2020/10/26	1	27.80	0	0.00	27.80	1	24,894	0.00%
2020/10/23	10	27.70	0	0.00	27.75	10	25,043	0.04%
2020/10/22	6	27.65	0	0.00	27.80	6	25,260	0.02%
2020/10/21	14	27.66	0	0.00	27.65	14	25,517	0.05%
2020/10/20	10	27.74	0	0.00	27.70	10	25,763	0.04%
2020/10/19	2	27.80	0	0.00	27.80	2	25,840	0.01%
2020/10/16	3	27.78	0	0.00	27.70	3	26,062	0.01%
2020/10/15	7	27.76	0	0.00	27.75	7	26,233	0.03%
2020/10/14	2	28.10	0	0.00	28.00	2	26,361	0.01%
2020/10/13	4	28.14	10	28.15	28.15	-6	26,492	-0.02%
2020/10/12	10	28.20	3	28.15	28.25	7	26,770	0.03%
2020/10/08	3	27.97	0	0.00	28.00	3	26,916	0.01%
2020/10/07	1	27.90	0	0.00	27.95	1	27,013	0.00%
2020/10/06	4	27.93	0	0.00	27.95	4	27,117	0.01%
2020/10/05	7	27.83	1	27.95	27.80	6	27,188	0.02%
2020/09/30	0	0.00	5	27.90	27.80	-5	27,278	-0.02%
2020/09/29	4	27.88	4	28.00	27.80	0	27,367	0.00%
2020/09/28	23	27.71	0	0.00	27.90	23	27,419	0.08%
2020/09/25	3	27.53	1	27.45	27.45	2	27,437	0.01%
2020/09/24	29	27.09	2	27.23	27.00	27	27,342	0.10%
2020/09/23	40	27.55	4	27.55	27.50	36	26,687	0.13%
2020/09/22	10	27.95	1	27.95	27.85	9	26,163	0.03%
2020/09/21	15	28.28	0	0.00	28.20	15	25,733	0.06%
2020/09/18	1	28.50	0	0.00	28.45	1	25,577	0.00%
2020/09/17	2	28.60	5	28.60	28.55	-3	25,219	-0.01%
2020/09/16	3	28.65	12	28.65	28.75	-9	25,209	-0.04%
2020/09/15	2	28.58	0	0.00	28.65	2	25,323	0.01%
2020/09/14	2	28.65	2	28.65	28.65	0	25,653	0.00%
2020/09/11	17.4	28.60	0	0.00	28.65	17.4	25,641	0.07%
2020/09/10	2	28.65	0	0.00	28.75	2	25,499	0.01%
2020/09/09	4	28.63	0	0.00	28.75	4	25,415	0.02%
2020/09/08	1	28.80	1	28.90	28.85	0	25,333	0.00%
2020/09/07	12	28.80	2	28.75	28.85	10	25,489	0.04%
2020/09/04	19	28.68	13	28.74	28.65	6	25,553	0.02%
2020/09/03	14	28.80	0	0.00	28.90	14	25,240	0.06%
2020/09/02	9	28.88	40	29.00	28.90	-31	25,171	-0.12%
2020/09/01	21	29.03	0	0.00	29.05	21	24,950	0.08%
2020/08/31	14	29.30	0	0.00	29.25	14	24,540	0.06%
2020/08/27	15	29.44	0	0.00	29.40	15	24,516	0.06%
2020/08/26	46	29.59	0	0.00	29.55	46	24,287	0.19%
2020/08/25	4	29.55	2.2	29.56	29.50	1.8	24,164	0.01%
2020/08/21	16	29.51	0	0.00	29.60	16	24,031	0.07%
2020/08/20	33	29.55	0	0.00	29.40	33	23,806	0.14%
2020/08/19	13	29.97	0	0.00	29.90	13	23,199	0.06%
2020/08/18	4	29.98	0	0.00	29.95	4	22,898	0.02%
2020/08/17	10	29.96	3	30.00	30.00	7	22,763	0.03%
2020/08/14	39	30.06	0	0.00	30.05	39	22,434	0.17%
2020/08/13	56	30.30	0	0.00	30.40	56	22,193	0.25%
2020/08/12	36	32.42	8	32.47	32.35	28	21,244	0.13%
2020/08/11	0	0.00	12	32.45	32.45	-12	20,911	-0.06%
2020/08/10	2	32.50	2	32.45	32.50	0	20,871	0.00%
2020/08/07	8	32.46	5	32.45	32.45	3	20,842	0.01%
2020/08/06	1	32.25	2	32.40	32.45	-1	20,618	0.00%
2020/08/05	11	32.20	0	0.00	32.20	11	20,644	0.05%
2020/08/04	2	32.13	0	0.00	32.25	2	20,709	0.01%
2020/08/03	2	31.90	1	32.25	32.10	1	20,809	0.00%
2020/07/31	0	0.00	3	32.35	32.35	-3	20,784	-0.01%
2020/07/30	0	0.00	1	32.25	32.35	-1	20,763	0.00%
2020/07/29	2	32.20	1	32.25	32.20	1	20,772	0.00%
2020/07/28	4	31.61	3	31.70	31.65	1	21,003	0.00%
2020/07/27	7	31.88	7	31.76	31.60	0	21,244	0.00%
2020/07/24	2	32.38	0	0.00	32.15	2	21,410	0.01%
2020/07/23	0	0.00	12	32.74	32.70	-12	21,395	-0.06%
2020/07/22	5	32.70	2	32.60	32.70	3	21,462	0.01%
2020/07/20	2	32.20	6	32.44	32.45	-4	21,511	-0.02%
2020/07/16	4	31.90	2	32.05	32.15	2	21,627	0.01%
2020/07/15	2	32.05	2	32.20	32.15	0	21,502	0.00%
2020/07/14	0	0.00	1	32.25	32.20	-1	21,428	0.00%
2020/07/13	1	32.00	40	32.10	32.05	-39	21,593	-0.18%
2020/07/10	1	32.00	1	32.20	32.00	0	21,779	0.00%
2020/07/09	0	0.00	0.2	32.10	32.25	-0.2	21,974	0.00%
2020/07/08	0	0.00	18	31.99	32.05	-18	21,952	-0.08%
2020/07/06	1	31.95	8	31.90	31.95	-7	21,866	-0.03%
2020/07/03	0	0.00	1	31.85	31.55	-1	21,985	0.00%
2020/07/02	0	0.00	17	31.55	31.55	-17	22,111	-0.08%
2020/07/01	0.2	31.35	1.4	31.35	31.25	-1.2	22,415	-0.01%
2020/06/30	4	30.96	1	31.00	30.90	3	22,555	0.01%
2020/06/29	18	30.94	2	30.95	30.90	16	22,655	0.07%
2020/06/23	5	31.13	0	0.00	31.15	5	22,886	0.02%
2020/06/22	14	31.10	0	0.00	31.15	14	23,174	0.06%
2020/06/19	5	31.35	0	31.40	31.25	5	23,439	0.02%
2020/06/18	3	31.55	0	0.00	31.65	3	23,503	0.01%
2020/06/17	7	31.51	0	0.00	31.70	7	23,987	0.03%
2020/06/16	0.3	31.80	3	31.90	31.70	-2.7	24,753	-0.01%
2020/06/15	2	31.53	0	0.00	31.30	2	25,651	0.01%
2020/06/12	2	30.95	7	31.46	31.50	-5	26,177	-0.02%
2020/06/11	6	31.94	3	32.05	31.80	3	26,946	0.01%
2020/06/10	2	31.85	7	31.96	32.10	-5	27,483	-0.02%
2020/06/09	0	0.00	4	31.80	31.85	-4	28,746	-0.01%
2020/06/08	0	0.00	2	31.80	31.80	-2	29,444	-0.01%
2020/06/05	6	31.26	17	31.25	31.50	-11	29,588	-0.04%
2020/06/03	0	0.00	18.4	31.31	31.30	-18.4	30,625	-0.06%
2020/06/02	2	30.75	1	30.90	30.90	1	30,723	0.00%
2020/06/01	0	0.00	8	31.05	30.70	-8	30,845	-0.03%
2020/05/29	0	0.00	2	30.75	30.75	-2	30,797	-0.01%
2020/05/28	18	30.50	0	0.00	30.45	18	30,687	0.06%
2020/05/27	0	0.00	3	30.72	30.70	-3	30,920	-0.01%
2020/05/26	2	30.50	2	30.80	30.65	0	31,184	0.00%
2020/05/25	7	30.26	1	30.35	30.35	6	31,426	0.02%
2020/05/22	2	30.60	0	0.00	30.45	2	31,683	0.01%
2020/05/21	0	0.00	6	30.85	31.00	-6	31,777	-0.02%
2020/05/20	1	30.60	3	30.70	30.80	-2	31,938	-0.01%
2020/05/19	0	0.00	2	30.65	30.55	-2	32,048	-0.01%
2020/05/18	6	30.08	0	0.00	30.05	6	31,921	0.02%
2020/05/15	4	30.26	0	0.00	30.25	4	31,903	0.01%
2020/05/14	6	30.15	1	30.15	30.25	5	31,745	0.02%
2020/05/13	1	30.35	0	0.00	30.30	1	31,479	0.00%
2020/05/12	1	30.20	0.1	30.40	30.30	1	31,423	0.00%
2020/05/11	3	30.33	0	0.00	30.40	3	31,335	0.01%
2020/05/08	0	0.00	7	29.99	30.00	-7	31,225	-0.02%
2020/05/07	2	29.53	3	29.63	29.55	-1	31,212	0.00%
2020/05/06	3	29.65	0	0.00	29.55	3	31,182	0.01%
2020/05/05	3	29.63	2	29.65	29.85	1	31,078	0.00%
2020/05/04	4	29.33	0	0.00	29.35	4	31,018	0.01%
2020/04/30	2	30.10	8.2	30.25	30.10	-6.2	30,758	-0.02%
2020/04/29	3	29.80	12	29.97	29.95	-9	30,607	-0.03%
2020/04/28	1	29.35	43	29.19	29.45	-42	30,449	-0.14%
2020/04/27	6	28.75	0	0.00	28.70	6	30,981	0.02%
2020/04/24	15	28.20	0	0.00	28.20	15	30,949	0.05%
2020/04/23	5	28.33	0	0.00	28.30	5	30,794	0.02%
2020/04/22	27	28.29	1	28.10	28.30	26	30,595	0.09%
2020/04/21	4	28.55	8	28.55	28.35	-4	30,554	-0.01%
2020/04/20	9	28.96	4	28.85	28.90	5	30,348	0.02%
2020/04/17	3	29.10	10	29.30	29.05	-7	30,489	-0.02%
2020/04/16	5	28.80	0	0.00	28.80	5	30,384	0.02%
2020/04/15	300	29.15	52	29.17	29.20	248	30,187	0.82%	大買/鉅額交易
2020/04/14	3	28.63	0	0.00	28.85	3	30,091	0.01%
2020/04/13	17	28.61	2	28.63	28.60	15	29,827	0.05%
2020/04/10	8	29.05	12	29.00	29.15	-4	29,679	-0.01%
2020/04/09	12	28.59	0	0.00	28.50	12	29,497	0.04%
2020/04/08	17	28.43	0	28.60	28.40	17	29,353	0.06%
2020/04/07	20	28.40	4	28.65	28.40	16	29,074	0.06%
2020/04/06	17	28.16	4	29.05	28.45	13	28,717	0.05%
2020/04/01	6	28.13	0	0.00	28.05	6	28,288	0.02%
2020/03/31	39	28.60	0	0.00	28.45	39	27,982	0.14%
2020/03/27	8	28.58	10	28.61	28.65	-2	27,360	-0.01%
2020/03/26	5	27.93	1	28.15	28.15	4	27,065	0.01%
2020/03/25	2	28.05	1	28.20	27.95	1	26,954	0.00%
2020/03/24	2	27.65	15	27.60	27.35	-13	26,639	-0.05%
2020/03/23	19	27.02	0.5	27.20	27.00	18.5	26,334	0.07%
2020/03/20	6	27.15	1	27.85	27.95	5	25,939	0.02%
2020/03/19	3	26.75	5.5	27.10	26.40	-2.5	25,123	-0.01%
2020/03/18	5	27.83	212	28.29	28.00	-207	24,282	-0.85%	大賣/鉅額交易
2020/03/17	7	28.05	2	28.15	28.00	5	23,762	0.02%
2020/03/16	13	29.13	1	29.25	29.00	12	22,808	0.05%
2020/03/13	11	28.77	0	0.00	30.00	11	22,027	0.05%
2020/03/12	7	30.40	9	30.25	30.20	-2	20,576	-0.01%
2020/03/11	7	31.29	0	0.00	31.20	7	19,697	0.04%
2020/03/10	5	31.26	1	31.40	31.35	4	19,364	0.02%
2020/03/09	11	31.78	0	0.00	31.75	11	18,768	0.06%
2020/03/06	7	32.45	6	32.45	32.45	1	18,211	0.01%
2020/03/04	0	0.00	1	32.20	32.35	-1	17,880	-0.01%
2020/03/03	0	0.00	1	32.40	32.25	-1	17,768	-0.01%
2020/03/02	1	32.00	7	32.01	31.95	-6	17,614	-0.03%
2020/02/26	5	32.33	1	32.40	32.35	4	17,513	0.02%
2020/02/25	0	0.00	1	32.55	32.70	-1	17,201	-0.01%
2020/02/24	1	32.70	5	32.85	32.70	-4	17,097	-0.02%
2020/02/21	1	33.55	4	33.45	33.20	-3	16,873	-0.02%
2020/02/20	10	33.65	11	33.53	33.60	-1	16,748	-0.01%
2020/02/19	4	33.30	0	0.00	33.45	4	16,456	0.02%
2020/02/18	2	32.83	10	32.90	32.90	-8	16,293	-0.05%
2020/02/17	1.1	32.55	3	32.48	32.50	-2	16,146	-0.01%
2020/02/14	2	32.25	1	32.30	32.30	1	16,131	0.01%
2020/02/12	0	0.00	7	32.16	32.10	-7	16,323	-0.04%
2020/02/11	1	32.05	0	0.00	32.15	1	16,321	0.01%
2020/02/10	1	31.80	0	0.00	32.05	1	16,367	0.01%
2020/02/07	17	32.05	5	32.15	32.00	12	16,755	0.07%
2020/02/06	0	0.00	6	32.22	32.35	-6	16,688	-0.04%
2020/02/05	7	31.94	7	31.89	32.00	0	16,648	0.00%
2020/02/04	1	31.95	0	0.00	31.80	1	16,630	0.01%
2020/02/03	2	31.15	0	0.00	31.60	2	16,721	0.01%
2020/01/31	12	31.71	8	31.66	31.55	4	16,535	0.02%
2020/01/30	15	31.50	22	31.49	31.20	-7	16,247	-0.04%
2020/01/20	1	32.35	0.3	32.35	32.35	0.7	15,492	0.00%
2020/01/17	2	32.05	0	0.00	32.10	2	15,325	0.01%
2020/01/14	4	31.93	1	31.90	32.00	3	15,350	0.02%
2020/01/13	7	31.41	13	31.62	31.70	-6	15,252	-0.04%
2020/01/10	1	31.00	14	31.05	30.95	-13	15,099	-0.09%
2020/01/09	0	0.00	11	30.81	30.90	-11	15,035	-0.07%
2020/01/08	11	30.55	10	30.76	30.70	1	15,052	0.01%
2020/01/07	0	0.00	118	30.60	30.60	-118	14,864	-0.79%	大賣/鉅額交易
2020/01/06	1	30.65	0	0.00	30.60	1	14,981	0.01%
2019/12/31	1	30.60	0	0.00	30.60	1	15,258	0.01%
2019/12/30	9	30.81	0	0.00	30.70	9	15,345	0.06%
2019/12/27	0	0.00	2	30.85	30.90	-2	15,333	-0.01%
2019/12/26	0	0.00	3	30.80	30.80	-3	15,422	-0.02%
2019/12/24	0	0.00	1	30.80	30.80	-1	15,836	-0.01%
2019/12/23	0	0.00	5	30.85	30.85	-5	15,945	-0.03%
2019/12/20	9	30.62	5	30.65	30.55	4	16,260	0.02%
2019/12/18	7	30.55	0	0.00	30.65	7	16,133	0.04%
2019/12/17	1	30.35	5	30.65	30.65	-4	16,336	-0.02%
2019/12/16	5	30.30	2	30.40	30.35	3	16,211	0.02%
2019/12/13	2	30.40	1	30.45	30.30	1	16,203	0.01%
2019/12/12	6	30.16	0	0.00	30.15	6	16,064	0.04%
2019/12/11	7	30.06	30	30.10	30.10	-23	16,055	-0.14%
2019/12/10	6	30.10	0	0.00	30.20	6	16,007	0.04%
2019/12/09	5	30.09	0	0.00	30.15	5	16,160	0.03%
2019/12/04	1	30.05	0	0.00	30.15	1	16,578	0.01%
2019/12/03	57	30.05	6	30.10	30.05	51	16,642	0.31%
2019/12/02	1	30.15	0	0.00	30.30	1	16,547	0.01%
2019/11/29	1	30.45	0	0.00	30.30	1	16,468	0.01%
2019/11/27	1	30.65	0	0.00	30.70	1	16,664	0.01%
2019/11/25	1	30.40	0	0.00	30.40	1	16,148	0.01%
2019/11/21	73	30.35	0	0.00	30.35	73	16,594	0.44%
2019/11/20	1	30.60	1	30.65	30.65	0	16,477	0.00%
2019/11/15	1	30.50	0	0.00	30.55	1	16,729	0.01%
2019/11/14	12	30.43	0	0.00	30.40	12	16,841	0.07%
2019/11/13	1	30.50	0	0.00	30.50	1	17,151	0.01%
2019/11/12	5	30.51	0	0.00	30.60	5	17,373	0.03%
2019/11/08	6	30.50	0	0.00	30.50	6	18,089	0.03%
2019/11/06	1	30.90	2	30.70	30.65	-1	19,094	-0.01%
2019/11/05	3	30.05	3	30.05	30.20	0	18,911	0.00%
2019/11/04	0	0.00	1.2	29.79	29.95	-1.2	19,042	-0.01%
2019/11/01	2	29.73	0	0.00	29.65	2	19,112	0.01%
2019/10/31	0	0.00	22	30.00	29.90	-22	19,414	-0.11%
2019/10/30	0.4	29.90	0	0.00	29.85	0.4	19,400	0.00%
2019/10/29	0	0.00	10	29.55	29.70	-10	19,753	-0.05%
2019/10/28	0	0.00	3	29.45	29.60	-3	19,838	-0.02%
2019/10/24	0	0.00	2	29.30	29.45	-2	19,868	-0.01%
2019/10/22	0	0.00	20	29.05	29.15	-20	19,743	-0.10%
2019/10/21	28	29.03	0	0.00	29.20	28	19,615	0.14%
2019/10/16	2	29.05	0	0.00	29.15	2	19,500	0.01%
2019/10/15	1	29.00	0	0.00	29.15	1	19,569	0.01%
2019/10/14	3	29.05	0	0.00	29.15	3	19,601	0.02%
2019/10/09	0	0.00	2	29.15	29.00	-2	19,613	-0.01%
2019/10/08	3	29.20	0	0.00	29.10	3	19,571	0.02%
2019/10/07	2	28.95	0	0.00	28.95	2	19,389	0.01%
2019/10/03	0	0.00	1	28.70	28.75	-1	19,455	-0.01%
2019/10/02	100	28.90	0	0.00	28.80	100	19,478	0.51%
2019/10/01	1	28.75	6	28.90	28.75	-5	19,415	-0.03%
2019/09/27	0	0.00	0.2	28.80	28.75	-0.2	19,232	0.00%
2019/09/25	14	28.89	0	0.00	28.80	14	19,385	0.07%
2019/09/24	10	29.05	0	0.00	29.05	10	19,224	0.05%
2019/09/23	4	29.15	0	0.00	29.20	4	19,350	0.02%
2019/09/20	5	29.18	0.3	29.40	29.30	4.7	19,626	0.02%
2019/09/19	1	29.40	73	29.32	29.45	-72	19,377	-0.37%
2019/09/18	2	29.20	7	29.39	29.55	-5	19,510	-0.03%
2019/09/17	1	29.20	1	29.20	29.20	0	19,701	0.00%
2019/09/16	4	29.16	2	29.30	29.20	2	20,392	0.01%
2019/09/12	5	29.40	1	29.35	29.30	4	20,694	0.02%
2019/09/11	6	29.25	5.8	29.47	29.50	0.2	21,060	0.00%
2019/09/10	2	29.45	0	0.00	29.55	2	21,221	0.01%
2019/09/09	72	29.05	2	29.08	29.20	70	21,156	0.33%
2019/09/06	2	28.65	0	0.00	28.80	2	21,301	0.01%
2019/09/05	1	28.45	0	0.00	28.55	1	21,661	0.00%
2019/09/02	27	28.35	0	0.00	28.45	27	22,721	0.12%
2019/08/30	1	28.20	0	0.00	28.75	1	22,936	0.00%
2019/08/29	7	28.04	0	0.00	28.00	7	22,941	0.03%
2019/08/28	1	28.10	0	0.00	28.05	1	23,100	0.00%
2019/08/27	6	27.97	0	0.00	28.00	6	23,257	0.03%
2019/08/26	2	27.98	0	0.00	27.95	2	23,248	0.01%
2019/08/21	7	28.16	0	0.00	28.15	7	23,701	0.03%
2019/08/20	1	28.30	0	0.00	28.50	1	23,502	0.00%
2019/08/19	2	28.30	0	0.00	28.30	2	23,381	0.01%
2019/08/16	12	28.28	0	0.00	28.25	12	23,513	0.05%
2019/08/15	4	27.84	0	0.00	27.90	4	23,240	0.02%
2019/08/14	3	28.37	3	28.30	28.20	0	23,212	0.00%
2019/08/13	14.2	28.45	6	28.52	28.50	8.2	23,053	0.04%
2019/08/12	13	29.04	0	0.00	29.00	13	22,833	0.06%
2019/08/08	14	31.16	0	0.00	31.10	14	22,233	0.06%
2019/08/07	3	31.10	0	0.00	31.05	3	22,093	0.01%
2019/08/06	2	31.25	6	31.25	31.25	-4	22,132	-0.02%
2019/08/05	10	31.20	15	31.23	31.25	-5	22,003	-0.02%
2019/08/02	24	31.33	0	0.00	31.35	24	22,128	0.11%
2019/07/31	4	31.80	2	32.00	32.10	2	21,946	0.01%
2019/07/30	3	32.15	0	0.00	32.10	3	21,658	0.01%
2019/07/29	0	0.00	0.2	32.10	32.10	-0.2	21,752	0.00%
2019/07/26	16	32.20	0	0.00	32.30	16	21,903	0.07%
2019/07/25	1	32.25	4	32.45	32.25	-3	22,377	-0.01%
2019/07/23	0	0.00	3	32.05	32.10	-3	22,739	-0.01%
2019/07/22	0	0.00	10	32.00	31.90	-10	22,798	-0.04%
2019/07/17	0	0.00	2	31.80	31.90	-2	23,059	-0.01%
2019/07/15	0	0.00	10	31.90	31.70	-10	22,826	-0.04%
2019/07/12	0	0.00	4	31.95	31.85	-4	22,620	-0.02%
2019/07/11	0	0.00	0.2	31.75	31.85	-0.2	22,634	0.00%
2019/07/10	1	31.65	0.7	31.60	31.60	0.3	22,638	0.00%
2019/07/09	0	0.00	1	31.40	31.60	-1	22,627	0.00%
2019/07/05	0	0.00	2	31.40	31.40	-2	22,446	-0.01%
2019/07/03	5.2	31.05	0	0.00	31.15	5.2	22,794	0.02%
2019/07/01	14	31.04	0	0.00	30.90	14	22,694	0.06%
2019/06/28	0	0.00	0.1	30.85	30.90	-0.1	22,507	0.00%
2019/06/27	5	30.85	0	0.00	30.85	5	22,245	0.02%
2019/06/26	0	0.00	1	31.05	31.05	-1	22,033	0.00%
2019/06/21	5	31.00	0	0.00	30.80	5	21,499	0.02%
2019/06/18	1	30.70	0	0.00	30.80	1	20,233	0.00%
2019/06/13	1	30.75	5.9	30.68	30.60	-4.9	20,010	-0.02%
2019/06/12	0	0.00	1	30.50	30.70	-1	19,695	-0.01%
2019/06/11	5	31.50	0	0.00	31.30	5	18,985	0.03%
2019/06/06	0	0.00	7	31.51	31.70	-7	18,549	-0.04%
2019/05/31	0	0.00	2	30.75	31.00	-2	17,916	-0.01%
2019/05/22	0	0.00	1	30.40	30.45	-1	18,092	-0.01%
2019/05/21	1	30.65	6	30.53	30.65	-5	18,227	-0.03%
2019/05/20	0	0.00	1	30.30	30.40	-1	17,962	-0.01%
2019/05/16	1	29.60	0	0.00	29.55	1	17,596	0.01%
2019/05/15	1	29.60	0	0.00	29.70	1	17,459	0.01%
2019/05/14	6	29.59	0	0.00	29.50	6	17,380	0.03%
2019/05/13	1	29.30	0	0.00	29.50	1	17,245	0.01%
2019/05/10	0	0.00	1	29.70	29.60	-1	17,433	-0.01%
2019/05/08	2	30.10	1	30.15	30.50	1	17,396	0.01%
2019/05/07	0	0.00	0.5	30.35	30.50	-0.5	17,436	0.00%
2019/05/06	1	29.90	5	29.95	30.05	-4	17,395	-0.02%
2019/05/03	0	0.00	3	30.13	30.05	-3	17,439	-0.02%
2019/05/02	0	0.00	31	29.97	30.10	-31	17,252	-0.18%
2019/04/30	0	0.00	1	29.65	29.65	-1	16,808	-0.01%
2019/04/25	5	28.65	0	0.00	28.75	5	16,398	0.03%
2019/04/24	0	0.00	2	28.58	28.65	-2	16,312	-0.01%
2019/04/19	0	0.00	0	28.10	28.15	0	16,046	0.00%
2019/04/18	0	0.00	1	28.10	28.20	-1	16,242	-0.01%
2019/04/17	3	28.15	0	0.00	28.10	3	16,409	0.02%
2019/04/16	0	0.00	9	28.20	28.10	-9	16,425	-0.05%
2019/04/15	0	0.00	3	28.28	28.20	-3	16,438	-0.02%
2019/04/12	1	28.30	0	0.00	28.30	1	16,410	0.01%
2019/04/10	0	0.00	1	28.20	28.15	-1	16,534	-0.01%
2019/04/09	10	28.10	0	0.00	28.20	10	16,663	0.06%
2019/04/03	9	28.00	2	28.05	28.00	7	16,611	0.04%
2019/04/01	0	0.00	8	27.97	27.90	-8	16,481	-0.05%
2019/03/29	0	0.00	5	28.00	28.05	-5	16,330	-0.03%
2019/03/27	0	0.00	5	28.00	27.95	-5	16,107	-0.03%
2019/03/25	1	27.80	6	27.78	27.75	-5	16,287	-0.03%
2019/03/18	0	0.00	1.9	27.67	27.85	-1.9	16,023	-0.01%
2019/03/14	0	0.00	1	27.35	27.30	-1	15,768	-0.01%
2019/03/11	0	0.00	7	27.17	27.25	-7	15,839	-0.04%
2019/03/08	1	27.05	0	0.00	27.00	1	15,902	0.01%
2019/03/04	1	27.00	0	0.00	27.00	1	16,936	0.01%
2019/02/27	0	0.00	1	27.15	27.25	-1	16,644	-0.01%
2019/02/26	0.8	27.05	0	0.00	27.00	0.8	16,619	0.00%
2019/02/25	0	0.00	2	27.00	27.10	-2	16,504	-0.01%
2019/02/22	3	26.95	1	26.95	26.95	2	16,466	0.01%
2019/02/20	1	26.85	4.4	26.89	26.95	-3.4	16,593	-0.02%
2019/02/19	0	0.00	42	26.80	26.80	-42	16,571	-0.25%
2019/02/18	1.3	26.66	0	0.00	26.70	1.3	16,645	0.01%
2019/02/15	1	26.60	0	0.00	26.40	1	16,674	0.01%
2019/02/13	34	26.55	0	0.00	26.55	34	16,785	0.20%
2019/02/12	10	26.49	0	0.00	26.55	10	16,730	0.06%
2019/02/11	6	26.50	0	0.00	26.40	6	16,685	0.04%
2019/01/30	5	26.70	50	26.80	26.60	-45	16,491	-0.27%
2019/01/22	0	0.00	1	26.25	26.45	-1	16,113	-0.01%
2019/01/11	0	0.00	1.2	26.10	26.00	-1.2	17,840	-0.01%
2019/01/08	3	25.47	0	0.00	25.50	3	17,927	0.02%
2019/01/04	7	25.30	1	25.30	25.25	6	18,903	0.03%
2019/01/02	11	25.35	0	0.00	25.45	11	20,340	0.05%
2018/12/28	5	25.35	0	0.00	25.95	5	20,647	0.02%
2018/12/26	11	25.21	0	0.00	25.25	11	21,011	0.05%
2018/12/25	15	25.35	0	0.00	25.35	15	21,122	0.07%
2018/12/24	1	25.45	0	0.00	25.50	1	21,339	0.00%
2018/12/21	2	25.55	0	0.00	25.65	2	22,143	0.01%
2018/12/20	0	0.00	1	25.70	25.70	-1	22,310	0.00%
2018/12/14	11	25.55	0	0.00	25.65	11	23,284	0.05%
2018/12/11	0	0.00	1	25.60	25.75	-1	24,002	0.00%
2018/11/30	20	25.60	0	0.00	25.60	20	24,032	0.08%
2018/11/29	50	25.75	0	0.00	25.75	50	23,252	0.22%
2018/11/28	21	25.95	0	0.00	26.15	21	22,946	0.09%
2018/11/27	10	25.90	0	0.00	25.95	10	22,729	0.04%
2018/11/26	0	0.00	0.1	26.20	26.15	-0.1	22,667	0.00%
2018/11/23	7	26.24	0	0.00	26.25	7	22,549	0.03%
2018/11/22	1	26.05	0	0.00	26.20	1	22,506	0.00%
2018/11/15	0	0.00	1	26.45	26.40	-1	21,940	0.00%
2018/11/09	1	26.25	0	0.00	26.45	1	21,859	0.00%
2018/11/08	0	0.00	3	26.45	26.70	-3	22,021	-0.01%
2018/11/02	0	0.00	5	26.15	26.25	-5	22,698	-0.02%
2018/11/01	3.6	25.88	0	0.00	25.85	3.6	23,139	0.02%
2018/10/26	12	25.65	0	0.00	25.35	12	23,616	0.05%
2018/10/25	6	25.51	0	0.00	25.55	6	23,399	0.03%
2018/10/24	2	25.80	0	0.00	26.00	2	23,376	0.01%
2018/10/22	2	26.13	0	0.00	26.15	2	23,096	0.01%
2018/10/18	0.2	26.40	0	0.00	26.35	0.2	22,901	0.00%
2018/10/17	1	26.60	0	0.00	26.65	1	22,826	0.00%
2018/10/16	2	26.60	0	0.00	26.60	2	22,691	0.01%
2018/10/15	6	26.62	4	26.60	26.55	2	22,510	0.01%
2018/10/12	0	0.00	3	26.95	27.00	-3	22,004	-0.01%
2018/10/11	4	26.58	1	26.80	26.50	3	21,453	0.01%
2018/10/09	0	0.00	2	27.65	27.55	-2	20,649	-0.01%
2018/10/05	5	26.82	0	0.00	26.80	5	19,678	0.03%
2018/10/03	0	0.00	4	27.05	27.10	-4	18,905	-0.02%
2018/10/01	0	0.00	3	27.67	27.50	-3	18,653	-0.02%
2018/09/28	0	0.00	1	27.45	27.50	-1	18,618	-0.01%
2018/09/27	0.2	27.25	1	27.25	27.30	-0.8	18,201	0.00%
2018/09/26	2	27.15	0	0.00	27.30	2	17,944	0.01%
2018/09/25	0	0.00	1	27.25	27.30	-1	17,847	-0.01%
2018/09/21	1	27.05	3	27.10	27.15	-2	17,691	-0.01%
2018/09/20	1	27.05	0	0.00	27.00	1	17,642	0.01%
2018/09/18	30	26.65	0	0.00	26.80	30	17,619	0.17%
2018/09/17	0	0.00	3	26.33	26.40	-3	17,314	-0.02%
2018/09/14	2	26.05	30	26.05	25.95	-28	17,104	-0.16%
2018/09/11	0	0.00	1	25.85	26.00	-1	17,518	-0.01%
2018/09/10	2	25.75	1	25.90	25.80	1	17,745	0.01%
2018/09/06	2	25.60	0	0.00	25.90	2	18,201	0.01%
2018/09/05	0.1	25.90	0	0.00	25.70	0.1	18,304	0.00%
2018/08/31	30	25.70	2	25.80	25.80	28	18,988	0.15%
2018/08/30	0	0.00	2	25.75	25.80	-2	19,107	-0.01%
2018/08/29	2	25.80	0	0.00	25.85	2	19,301	0.01%
2018/08/27	1	25.80	0	0.00	25.80	1	19,541	0.01%
2018/08/24	1	25.90	0	0.00	26.00	1	19,728	0.01%
2018/08/23	0	0.00	15	25.85	26.10	-15	20,727	-0.07%
2018/08/22	3	25.80	0	0.00	25.95	3	21,190	0.01%
2018/08/17	2	25.60	0	0.00	25.55	2	21,188	0.01%
2018/08/16	15	25.40	0	0.00	25.35	15	21,212	0.07%
2018/08/15	3	25.73	0	0.00	25.60	3	20,984	0.01%
2018/08/14	0	0.00	15	26.05	26.00	-15	20,802	-0.07%
2018/08/13	0	0.00	1	26.25	26.15	-1	20,934	0.00%
2018/08/10	514	26.25	0	0.00	26.35	514	20,884	2.46%	大買/鉅額交易
2018/08/09	2	26.13	0	0.00	26.05	2	20,807	0.01%
2018/08/07	0	0.00	2	27.25	27.30	-2	19,791	-0.01%
2018/07/31	3	27.20	0	0.00	27.25	3	18,719	0.02%
2018/07/27	1	27.25	0	0.00	27.25	1	18,238	0.01%
2018/07/26	0	0.00	1	27.25	27.35	-1	18,172	-0.01%
2018/07/16	0	0.00	13	27.09	26.80	-13	18,590	-0.07%
2018/06/29	0	0.00	3	26.95	26.90	-3	18,714	-0.02%
2018/06/26	0	0.00	100	26.65	26.65	-100	18,016	-0.56%
2018/06/21	0	0.00	100	26.55	26.60	-100	17,745	-0.56%
2018/06/19	4	26.39	0	0.00	26.35	4	17,676	0.02%
2018/06/15	3	26.50	3	26.65	26.75	0	17,378	0.00%
2018/06/12	65	26.79	2	26.75	26.75	63	16,992	0.37%
2018/06/11	1	26.95	0	0.00	26.95	1	16,674	0.01%
2018/06/07	2	27.20	0	0.00	27.35	2	16,439	0.01%
2018/06/06	0	0.00	5	27.40	27.40	-5	16,447	-0.03%
2018/06/05	0	0.00	65	27.28	27.35	-65	16,212	-0.40%
2018/06/04	5	26.80	0	0.00	27.10	5	16,018	0.03%
2018/06/01	0	0.00	6	26.68	26.70	-6	16,023	-0.04%
2018/05/31	2	26.25	0	0.00	26.25	2	15,814	0.01%
2018/05/30	68	26.20	0	0.00	26.35	68	14,888	0.46%
2018/05/29	50	27.00	0	0.00	26.90	50	14,413	0.35%
2018/05/21	0	0.00	1.1	26.98	27.00	-1.1	14,468	-0.01%
2018/05/17	0	0.00	5	26.60	26.45	-5	14,343	-0.03%
2018/05/16	0	0.00	1	26.40	26.45	-1	14,222	-0.01%
2018/05/15	0	0.00	2	26.40	26.30	-2	14,371	-0.01%
2018/05/14	0	0.00	1	26.50	26.50	-1	14,728	-0.01%
2018/05/11	3	26.25	3	26.30	26.40	0	14,747	0.00%
2018/05/08	10	26.00	0	0.00	26.20	10	14,534	0.07%
2018/04/26	0	0.00	11	25.90	25.95	-11	14,441	-0.08%
2018/04/25	0	0.00	1	26.00	26.00	-1	14,759	-0.01%
2018/04/19	0	0.00	1	25.60	25.75	-1	15,333	-0.01%
2018/04/18	1	25.25	0	0.00	25.20	1	15,220	0.01%
2018/04/12	0	0.00	4	25.65	25.65	-4	15,740	-0.03%
2018/04/09	30	25.30	2	25.35	25.45	28	15,749	0.18%
2018/04/02	0	0.00	1	25.35	25.35	-1	15,708	-0.01%
2018/03/28	61	25.15	0	0.00	25.05	61	15,312	0.40%
2018/03/26	2	25.05	0	0.00	25.15	2	15,074	0.01%
2018/03/23	5	25.10	0	0.00	25.20	5	15,063	0.03%
2018/03/21	1	25.40	0	0.00	25.35	1	14,895	0.01%
2018/03/19	20	25.40	0	0.00	25.45	20	15,040	0.13%
2018/03/14	5	25.30	0	0.00	25.30	5	14,896	0.03%
2018/03/13	31	25.65	5	25.60	25.65	26	14,951	0.17%
2018/03/12	20	25.20	8	25.34	25.45	12	14,878	0.08%
2018/03/08	0	0.00	10	24.65	24.95	-10	14,925	-0.07%
2018/03/07	10	24.50	0	0.00	24.50	10	14,924	0.07%
2018/03/05	41	24.95	0	0.00	24.75	41	15,176	0.27%
2018/02/27	1	25.00	0	0.00	24.95	1	15,200	0.01%
2018/02/26	11	25.14	30	25.10	25.00	-19	15,119	-0.13%
2018/02/23	0	0.00	3	24.87	25.00	-3	15,098	-0.02%
2018/02/21	0	0.00	4	24.70	24.70	-4	15,238	-0.03%
2018/02/09	2	23.80	0	0.00	23.95	2	14,961	0.01%
2018/02/08	7	24.16	0	0.00	24.10	7	14,808	0.05%
2018/02/07	10	24.19	2	24.20	24.10	8	14,746	0.05%
2018/02/06	36	24.42	29	24.30	24.00	7	14,471	0.05%
2018/02/05	0	0.00	1	25.00	25.00	-1	13,932	-0.01%
2018/02/02	0	0.00	0.3	25.25	25.30	-0.3	13,770	0.00%
2018/01/31	0	0.00	0.6	25.20	25.30	-0.6	13,708	0.00%
2018/01/26	0	0.00	2	25.55	25.60	-2	13,693	-0.01%
2018/01/25	0	0.00	5	25.50	25.60	-5	13,758	-0.04%
2018/01/23	0	0.00	2	25.35	25.40	-2	13,653	-0.01%
2018/01/19	2	25.20	11	25.32	25.55	-9	13,456	-0.07%
2018/01/18	1	25.75	1	25.85	25.80	0	13,177	0.00%
2018/01/15	0	0.00	5	25.50	25.95	-5	12,169	-0.04%
2018/01/10	5	25.25	2	25.20	25.35	3	11,800	0.03%
2018/01/09	0	0.00	3	25.02	25.00	-3	11,545	-0.03%
2018/01/08	0	0.00	3	25.08	25.15	-3	11,383	-0.03%
2018/01/05	0	0.00	4	24.70	24.90	-4	11,178	-0.04%
2018/01/04	0	0.00	1	24.60	24.60	-1	11,052	-0.01%
2018/01/03	0	0.00	65	24.35	24.50	-65	11,122	-0.58%
2018/01/02	0	0.00	2	24.20	24.20	-2	10,905	-0.02%