兆豐金 (2886)-元大-城東券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.05
漲跌
▲0.15
漲幅
+0.39%
成交量
66,968張
產業
上市金融類股
2982人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－元大-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東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
2024/05/31	9.6	38.95	9	38.93	39.05	0.6	19,805	0.00%
2024/05/30	16.3	38.92	0	0.00	38.90	16.3	18,996	0.09%
2024/05/29	22.1	39.28	0	0.00	39.00	22.1	18,643	0.12%
2024/05/28	28	39.84	0	39.85	39.80	28	18,178	0.15%
2024/05/27	15.4	39.95	22	39.96	39.80	-6.6	18,285	-0.04%
2024/05/24	7	40.06	6.2	40.08	40.00	0.8	18,034	0.00%
2024/05/23	6	40.06	0	0.00	40.10	6	18,019	0.03%
2024/05/22	1.9	40.53	0.1	40.75	40.55	1.8	17,925	0.01%
2024/05/21	5	40.50	20.5	40.69	40.60	-15.5	17,914	-0.09%
2024/05/20	4	40.64	0	0.00	40.80	4	17,919	0.02%
2024/05/17	1.5	40.84	0	0.00	40.85	1.5	17,850	0.01%
2024/05/16	9.3	40.85	16	41.20	40.80	-6.7	17,819	-0.04%
2024/05/15	1.2	40.98	0	0.00	40.85	1.2	17,673	0.01%
2024/05/13	0	0.00	25	41.02	41.05	-25	17,788	-0.14%
2024/05/10	3	40.67	5	40.70	40.95	-2	17,739	-0.01%
2024/05/09	8	40.67	103.2	40.89	40.65	-95.2	17,745	-0.54%	大賣/
2024/05/08	0.1	41.00	11	41.10	41.10	-10.9	17,851	-0.06%
2024/05/07	0	0.00	707.3	40.97	40.95	-707.3	17,770	-3.98%	大賣/鉅額交易
2024/05/06	1	41.10	2.4	41.13	41.15	-1.4	17,490	-0.01%
2024/05/03	0.5	40.05	0	0.00	40.05	0.5	17,157	0.00%
2024/05/02	3	40.10	1.1	40.05	39.95	1.9	17,077	0.01%
2024/04/30	4	40.14	5	40.02	40.00	-1	16,897	-0.01%
2024/04/29	0.5	39.95	7	39.97	40.10	-6.5	16,832	-0.04%
2024/04/26	3	39.35	0	0.00	39.10	3	16,610	0.02%
2024/04/25	5.5	39.08	0	0.00	39.00	5.5	16,611	0.03%
2024/04/24	57.6	39.51	0	0.00	39.35	57.6	16,453	0.35%
2024/04/23	1	39.97	1	40.05	40.00	0	16,372	0.00%
2024/04/22	0.5	39.50	2.1	39.55	39.50	-1.6	16,309	-0.01%
2024/04/19	7.5	38.46	1	38.00	38.70	6.5	16,021	0.04%
2024/04/18	1.4	39.02	0	0.00	39.20	1.4	15,430	0.01%
2024/04/17	4.3	39.12	10	39.15	39.00	-5.7	15,116	-0.04%
2024/04/16	4.2	39.33	5	39.10	39.10	-0.8	14,986	-0.01%
2024/04/15	0.2	39.95	0.1	39.95	39.80	0.1	14,717	0.00%
2024/04/12	0	0.00	1	40.00	39.95	-1	14,705	-0.01%
2024/04/11	0.5	40.30	1	40.30	40.15	-0.5	14,626	0.00%
2024/04/09	0.5	40.25	5	40.30	40.40	-4.5	14,693	-0.03%
2024/04/03	10.4	39.85	3.2	40.06	39.75	7.2	14,680	0.05%
2024/04/02	0.5	40.35	2	40.45	40.30	-1.5	14,540	-0.01%
2024/04/01	6.3	40.70	0	0.00	40.65	6.3	14,572	0.04%
2024/03/29	0	0.00	8	40.25	40.55	-8	14,511	-0.06%
2024/03/28	0.4	40.21	0	0.00	40.25	0.4	14,565	0.00%
2024/03/27	2.9	40.57	1.1	40.42	40.50	1.8	14,727	0.01%
2024/03/26	4	40.50	2	40.50	40.55	2	15,005	0.01%
2024/03/25	2.1	39.90	0	0.00	40.00	2.1	15,195	0.01%
2024/03/22	5.2	40.07	0	40.10	40.10	5.2	15,405	0.03%
2024/03/21	6	40.37	1	40.35	40.60	5	15,569	0.03%
2024/03/20	2	40.45	2	40.43	40.15	0	15,648	0.00%
2024/03/19	5	40.28	2	40.32	40.20	3	15,610	0.02%
2024/03/18	0.2	40.55	5	40.60	40.60	-4.8	15,526	-0.03%
2024/03/15	2	40.65	3.1	40.76	40.90	-1.1	15,449	-0.01%
2024/03/14	7	40.95	7	40.64	40.90	0	15,200	0.00%
2024/03/13	1	39.80	38	39.89	40.40	-37	15,074	-0.25%
2024/03/12	0	0.00	4	39.96	39.95	-4	14,927	-0.03%
2024/03/11	2	39.85	1	39.90	39.80	1	14,916	0.01%
2024/03/08	10	39.70	3	39.80	39.90	7	14,852	0.05%
2024/03/07	8	39.36	0.1	39.40	39.30	7.9	14,753	0.05%
2024/03/06	2	39.25	11.4	39.42	39.40	-9.4	14,805	-0.06%
2024/03/05	8	39.06	6.3	39.00	39.05	1.7	15,071	0.01%
2024/03/04	2	38.80	0.5	38.75	38.80	1.5	15,081	0.01%
2024/03/01	0	38.70	10	38.75	38.55	-10	15,193	-0.07%
2024/02/29	0	0.00	4.4	38.71	38.70	-4.4	15,352	-0.03%
2024/02/27	0.1	38.40	21	38.27	38.20	-20.9	15,108	-0.14%
2024/02/26	4	38.20	0.9	38.41	38.15	3.1	15,073	0.02%
2024/02/23	4.3	38.38	2	38.40	38.30	2.3	15,106	0.02%
2024/02/22	1.2	38.41	1	38.50	38.55	0.2	15,450	0.00%
2024/02/21	2	38.43	0	0.00	38.35	2	15,496	0.01%
2024/02/20	0.6	38.40	27	38.55	38.60	-26.4	15,621	-0.17%
2024/02/19	2	38.28	22	38.26	38.40	-20	15,715	-0.13%
2024/02/16	4	37.84	2.1	38.00	37.90	1.9	15,935	0.01%
2024/02/15	6.1	37.79	2	37.83	37.80	4.1	15,919	0.03%
2024/02/05	6.5	37.67	3	37.70	37.60	3.5	15,773	0.02%
2024/02/02	4.1	37.75	1	37.80	37.90	3.1	15,618	0.02%
2024/02/01	2.7	37.75	1	37.70	37.90	1.7	15,619	0.01%
2024/01/31	11.8	37.66	3	37.63	37.65	8.8	15,520	0.06%
2024/01/30	116	37.96	20	38.01	37.90	96	15,321	0.63%	大買/
2024/01/29	3	38.30	3	38.45	38.35	0	15,388	0.00%
2024/01/26	2	38.15	32.1	38.32	38.35	-30.1	15,517	-0.19%
2024/01/25	6.8	37.85	0	37.95	37.80	6.8	15,589	0.04%
2024/01/24	1	37.90	0	0.00	37.85	1	15,625	0.01%
2024/01/23	4	37.89	0	0.00	37.85	4	15,667	0.03%
2024/01/19	39	37.72	0	0.00	37.90	39	15,657	0.25%
2024/01/18	1.5	37.55	0	0.00	37.80	1.5	15,700	0.01%
2024/01/17	21.4	37.88	3	37.70	37.30	18.4	15,688	0.12%
2024/01/16	21.1	38.41	0	0.00	38.60	21.1	15,125	0.14%
2024/01/15	10.2	38.85	0	0.00	38.90	10.2	15,031	0.07%
2024/01/12	16.1	39.04	1.6	39.10	39.05	14.5	15,260	0.10%
2024/01/11	0	0.00	550	39.31	39.20	-550	15,369	-3.58%	大賣/鉅額交易
2024/01/10	0.1	39.10	623	39.30	39.35	-622.9	15,431	-4.04%	大賣/鉅額交易
2024/01/09	0	0.00	10	39.45	39.45	-10	15,441	-0.06%
2024/01/08	0	0.00	28.2	39.44	39.45	-28.2	15,490	-0.18%
2024/01/05	1	38.90	12	38.96	38.95	-11	15,419	-0.07%
2024/01/04	1	38.70	10	38.95	38.75	-9	15,640	-0.06%
2024/01/03	4.3	38.77	1	38.65	38.65	3.3	16,112	0.02%
2023/12/29	4	39.00	23	39.10	39.20	-19	16,218	-0.12%
2023/12/28	0	0.00	9	39.10	39.20	-9	16,447	-0.05%
2023/12/27	2	38.90	6	38.94	39.00	-4	16,501	-0.02%
2023/12/26	0.1	38.80	0.3	38.80	38.80	-0.2	16,510	0.00%
2023/12/25	0	0.00	4	38.50	38.80	-4	16,545	-0.02%
2023/12/22	10.2	38.42	6	38.38	38.35	4.2	16,552	0.03%
2023/12/21	9.2	38.29	0	0.00	38.30	9.2	16,414	0.06%
2023/12/20	5.1	38.73	2.4	38.81	38.75	2.7	16,221	0.02%
2023/12/19	4.1	39.20	0.3	39.20	39.15	3.8	15,937	0.02%
2023/12/18	10	39.03	0.7	39.30	39.05	9.3	15,851	0.06%
2023/12/15	0.3	39.45	10.1	39.55	39.35	-9.7	15,632	-0.06%
2023/12/14	0.1	39.30	10	39.51	39.55	-9.9	15,426	-0.06%
2023/12/13	0	0.00	5	38.90	38.90	-5	15,271	-0.03%
2023/12/12	0.2	39.07	10.5	39.10	39.30	-10.3	15,627	-0.07%
2023/12/11	0	0.00	4	38.85	38.90	-4	15,738	-0.03%
2023/12/08	5	39.00	14	39.18	39.25	-9	15,673	-0.06%
2023/12/07	1	39.10	4	39.00	39.00	-3	15,646	-0.02%
2023/12/06	3	39.25	0	0.00	39.50	3	15,568	0.02%
2023/12/05	4.1	38.75	4	38.70	38.95	0.1	15,451	0.00%
2023/12/04	1	38.85	17	38.99	39.00	-16	15,441	-0.10%
2023/12/01	14.2	38.79	12	38.67	38.65	2.2	15,390	0.01%
2023/11/30	0	0.00	7	39.31	39.50	-7	15,252	-0.05%
2023/11/29	7.2	39.30	3	39.57	39.15	4.2	14,752	0.03%
2023/11/28	1.5	39.65	20	39.73	39.65	-18.5	14,596	-0.13%
2023/11/27	21	39.50	1	40.00	39.50	20	14,793	0.14%
2023/11/24	1	39.60	14	39.60	39.50	-13	14,710	-0.09%
2023/11/22	0	0.00	0.4	39.75	39.85	-0.4	14,889	0.00%
2023/11/21	0	0.00	5.1	39.76	39.85	-5.1	14,979	-0.03%
2023/11/20	5	39.15	0	0.00	39.20	5	14,849	0.03%
2023/11/17	2.2	39.19	7	39.43	39.20	-4.8	14,847	-0.03%
2023/11/16	2.7	39.05	17.1	39.11	39.20	-14.4	14,951	-0.10%
2023/11/15	0	0.00	6.1	38.90	38.90	-6.1	14,922	-0.04%
2023/11/14	0	0.00	1	38.55	38.55	-1	14,816	-0.01%
2023/11/13	0.7	38.49	3	38.32	38.50	-2.3	15,132	-0.02%
2023/11/10	0.1	38.40	0	0.00	38.40	0.1	15,575	0.00%
2023/11/09	30	38.65	48	38.51	38.60	-18	15,772	-0.11%
2023/11/08	5	38.65	0	38.55	38.60	5	16,081	0.03%
2023/11/07	0	0.00	10.1	38.29	38.60	-10.1	16,234	-0.06%
2023/11/06	5.1	38.40	11	38.55	38.55	-5.9	16,788	-0.04%
2023/11/03	0	0.00	3	38.02	38.25	-3	17,039	-0.02%
2023/11/02	0	0.00	1	37.70	37.80	-1	17,100	-0.01%
2023/11/01	5.1	36.60	3	36.55	36.65	2.1	17,099	0.01%
2023/10/31	5	36.75	4	36.68	36.70	1	17,296	0.01%
2023/10/30	15.5	36.78	0	0.00	36.55	15.5	17,622	0.09%
2023/10/27	6	36.88	11	36.85	36.95	-5	17,666	-0.03%
2023/10/26	3.1	36.44	0	0.00	36.40	3.1	17,770	0.02%
2023/10/25	7	36.94	50	37.10	36.85	-43	17,731	-0.24%
2023/10/24	6.1	37.17	2	37.05	37.25	4	17,783	0.02%
2023/10/23	0.1	37.50	0	0.00	37.10	0.1	17,845	0.00%
2023/10/20	9	37.45	1	37.65	37.50	8	17,753	0.05%
2023/10/19	13	38.20	1	38.35	38.35	12	17,724	0.07%
2023/10/18	6.1	38.70	0	0.00	38.85	6.1	17,835	0.03%
2023/10/17	0	0.00	5	38.64	38.75	-5	18,022	-0.03%
2023/10/16	0	38.50	6	38.51	38.80	-6	18,266	-0.03%
2023/10/13	14	38.49	10	38.50	38.50	4	18,569	0.02%
2023/10/12	3	38.73	47.1	38.47	38.95	-44.1	18,639	-0.24%
2023/10/11	12	38.25	6	38.37	38.50	6	18,805	0.03%
2023/10/06	2	37.38	1	37.30	37.50	1	18,386	0.01%
2023/10/05	3.1	37.15	11	37.50	37.50	-8	18,464	-0.04%
2023/10/04	2	36.95	1	36.85	36.85	1	18,375	0.01%
2023/10/03	2	37.55	2	37.90	37.65	0	18,307	0.00%
2023/10/02	11.1	37.44	0	37.70	37.60	11.1	18,383	0.06%
2023/09/28	2	37.68	2	37.70	37.70	0	18,603	0.00%
2023/09/27	6.1	37.52	0	0.00	37.70	6.1	18,683	0.03%
2023/09/26	1.8	37.78	2	37.70	37.85	-0.2	18,699	0.00%
2023/09/25	0	37.80	0	37.85	38.00	0	18,740	0.00%
2023/09/22	10	37.70	32.7	37.73	37.80	-22.6	18,886	-0.12%
2023/09/21	19.8	37.30	6	37.35	37.40	13.8	19,132	0.07%
2023/09/20	15.6	37.78	1.1	37.81	37.85	14.6	19,056	0.08%
2023/09/19	0.5	37.94	1	37.90	37.80	-0.5	19,041	0.00%
2023/09/18	12.1	37.85	0	37.90	37.85	12.1	19,458	0.06%
2023/09/15	6.8	37.49	6.4	37.51	37.55	0.4	19,904	0.00%
2023/09/14	10.1	37.30	2	37.32	37.50	8.1	20,118	0.04%
2023/09/13	0.3	36.60	5	36.50	36.60	-4.8	20,615	-0.02%
2023/09/12	21	36.40	10	36.28	36.55	11	21,369	0.05%
2023/09/11	5	36.30	25	36.15	36.20	-20	21,421	-0.09%
2023/09/08	5.2	35.95	0	0.00	36.10	5.2	21,446	0.02%
2023/09/07	1	35.90	0	0.00	35.85	1	21,518	0.00%
2023/09/06	25	35.68	2	35.90	35.55	23	21,561	0.11%
2023/09/05	22.3	35.96	0	0.00	36.00	22.3	21,536	0.10%
2023/09/04	1.1	36.01	0	0.00	36.20	1.1	21,582	0.01%
2023/09/01	1.2	36.02	0	0.00	36.00	1.2	21,781	0.01%
2023/08/31	8.4	36.00	0	0.00	35.90	8.4	21,912	0.04%
2023/08/30	60	36.45	0	0.00	36.45	60	21,926	0.27%
2023/08/29	0.1	36.34	0	0.00	36.60	0.1	22,085	0.00%
2023/08/28	4	36.25	37	36.11	36.20	-33	22,043	-0.15%
2023/08/25	0.1	35.70	0	0.00	35.65	0.1	23,055	0.00%
2023/08/24	12.3	35.73	9	35.61	35.85	3.3	23,169	0.01%
2023/08/23	30.2	35.24	3	35.25	35.30	27.2	23,178	0.12%
2023/08/22	54.2	35.20	3	35.10	35.30	51.2	23,393	0.22%
2023/08/21	8.2	35.71	0	0.00	35.60	8.2	23,406	0.04%
2023/08/18	6.3	35.69	0	0.00	35.70	6.3	23,507	0.03%
2023/08/17	36.4	35.44	0	0.00	35.65	36.4	23,564	0.15%
2023/08/16	34.6	35.73	1	36.05	35.80	33.6	23,481	0.14%
2023/08/15	1.7	36.84	4	36.70	36.60	-2.4	23,258	-0.01%
2023/08/14	38.9	36.82	2	37.20	37.05	36.9	23,301	0.16%
2023/08/11	73.7	37.65	0	0.00	37.65	73.7	23,226	0.32%
2023/08/10	130.7	37.89	0	0.00	38.10	130.7	23,226	0.56%	大買/鉅額交易
2023/08/09	13	39.58	143.4	39.58	39.95	-130.4	22,699	-0.57%	大賣/鉅額交易
2023/08/08	2.1	39.78	50	39.75	39.70	-47.9	22,368	-0.21%
2023/08/07	0	0.00	50	39.95	39.95	-50	22,204	-0.23%
2023/08/04	8	39.30	0	0.00	39.60	8	22,156	0.04%
2023/08/02	6.1	39.86	1.3	39.68	39.60	4.8	22,017	0.02%
2023/08/01	0.3	40.40	2.4	40.39	40.60	-2.1	21,645	-0.01%
2023/07/31	0.3	40.20	23	40.22	40.25	-22.7	21,455	-0.11%
2023/07/28	11	40.13	5.2	39.95	40.05	5.8	21,395	0.03%
2023/07/27	1.3	40.25	2	40.25	40.10	-0.7	21,291	0.00%
2023/07/26	3	39.43	1	39.65	39.65	2	21,117	0.01%
2023/07/25	0.1	39.00	2	39.03	39.15	-1.9	21,019	-0.01%
2023/07/24	5	38.93	0	0.00	39.00	5	21,001	0.02%
2023/07/21	2	39.40	6.9	39.28	39.35	-4.9	20,838	-0.02%
2023/07/20	11.3	38.67	2	39.45	39.35	9.3	20,622	0.05%
2023/07/19	25	38.80	4	38.95	38.85	21	20,258	0.10%
2023/07/18	0	0.00	5.5	39.29	39.30	-5.5	19,941	-0.03%
2023/07/17	9.8	38.85	8.2	38.86	38.90	1.6	19,518	0.01%
2023/07/14	2.2	38.74	4	38.75	38.90	-1.8	19,445	-0.01%
2023/07/13	10.1	38.08	0	38.40	38.10	10	19,291	0.05%
2023/07/12	5	37.85	2.2	38.07	38.20	2.8	19,212	0.01%
2023/07/11	0	0.00	6	37.64	37.65	-6	19,165	-0.03%
2023/07/10	141	36.96	3	36.80	36.85	138	19,130	0.72%	大買/鉅額交易
2023/07/07	23	36.98	0.3	37.40	37.30	22.7	18,927	0.12%
2023/07/06	229	37.69	5	37.64	37.45	224	18,779	1.19%	大買/鉅額交易
2023/07/05	49	38.21	4	38.25	38.25	45	18,477	0.24%
2023/07/04	3	38.43	10	38.55	38.50	-7	18,339	-0.04%
2023/07/03	2	38.25	0.6	38.20	38.30	1.4	18,344	0.01%
2023/06/30	26.1	38.44	5	38.35	38.20	21.1	18,353	0.11%
2023/06/29	13	38.60	15	38.39	38.55	-2	18,106	-0.01%
2023/06/28	5	37.85	11.1	37.89	37.95	-6.1	17,841	-0.03%
2023/06/27	0.1	37.65	0.5	37.75	37.55	-0.4	17,730	0.00%
2023/06/26	25.1	37.81	1.3	37.74	37.75	23.8	17,674	0.13%
2023/06/21	0.1	37.43	144	37.58	37.75	-143.9	17,161	-0.84%	大賣/鉅額交易
2023/06/20	1	37.15	3.2	37.36	37.45	-2.2	16,697	-0.01%
2023/06/19	112.1	36.55	604.5	36.70	37.00	-492.4	16,116	-3.06%	大買/大賣/鉅額交易
2023/06/16	87.2	36.95	2.2	37.16	36.80	85.1	15,447	0.55%
2023/06/15	1	37.26	1	37.40	37.40	0	14,684	0.00%
2023/06/14	6	37.45	550	37.55	37.50	-544	14,689	-3.70%	大賣/鉅額交易
2023/06/13	8	37.73	0	0.00	37.75	8	14,804	0.05%
2023/06/12	3.1	37.87	11.5	37.68	37.65	-8.4	14,842	-0.06%
2023/06/09	2	37.73	49	37.40	37.65	-47	14,902	-0.32%
2023/06/08	0	0.00	2.1	37.12	37.30	-2.1	14,936	-0.01%
2023/06/07	8	36.85	10.8	36.84	37.00	-2.8	14,963	-0.02%
2023/06/06	50	36.49	1	36.60	36.50	49	14,914	0.33%
2023/06/05	4.5	36.81	32.1	36.80	36.70	-27.6	14,944	-0.18%
2023/06/02	1	36.05	0	0.00	36.10	1	14,646	0.01%
2023/06/01	1.1	35.75	0	0.00	35.85	1.1	14,499	0.01%
2023/05/31	3	35.92	0	0.00	35.80	3	14,471	0.02%
2023/05/30	4	36.19	2	36.13	36.20	2	13,547	0.01%
2023/05/29	4	36.00	2	36.03	36.20	2	13,613	0.01%
2023/05/26	89	35.78	1	36.00	36.15	88	13,663	0.64%
2023/05/25	1.5	35.55	14.4	35.63	36.20	-12.9	13,443	-0.10%
2023/05/24	2	35.60	1.6	35.70	35.90	0.4	13,268	0.00%
2023/05/22	2	36.03	3.3	36.00	36.20	-1.3	12,883	-0.01%
2023/05/19	1	36.00	8.6	36.01	36.00	-7.6	12,639	-0.06%
2023/05/18	0	35.55	76	35.60	35.95	-76	12,805	-0.59%
2023/05/17	0	0.00	5	35.55	35.60	-5	12,683	-0.04%
2023/05/16	1	35.10	3	35.07	35.15	-2	12,549	-0.02%
2023/05/15	0.5	34.40	0	0.00	34.50	0.5	12,561	0.00%
2023/05/12	52.2	34.40	0	0.00	34.30	52.2	12,592	0.41%
2023/05/11	0	0.00	0	34.85	34.80	0	12,485	0.00%
2023/05/10	1	34.65	4	34.80	34.80	-3	12,598	-0.02%
2023/05/09	0	0.00	2.2	34.43	34.50	-2.2	12,570	-0.02%
2023/05/08	0	0.00	1	34.35	34.30	-1	12,549	-0.01%
2023/05/05	2	34.15	1	34.40	34.25	1	12,587	0.01%
2023/05/04	1	34.35	10	34.44	34.30	-9	12,849	-0.07%
2023/05/03	4.3	34.10	0	0.00	34.15	4.3	12,946	0.03%
2023/05/02	1	33.95	0	0.00	34.10	1	13,197	0.01%
2023/04/28	0.3	34.00	6	33.98	34.05	-5.8	13,735	-0.04%
2023/04/27	1.9	33.80	0	0.00	33.85	1.9	13,802	0.01%
2023/04/26	0	0.00	3	33.92	34.00	-3	13,872	-0.02%
2023/04/25	0	0.00	0.1	34.00	33.90	-0.1	13,859	0.00%
2023/04/24	1	33.90	2	34.00	34.10	-1	13,867	-0.01%
2023/04/21	0	0.00	2.1	34.00	34.05	-2.1	13,960	-0.01%
2023/04/20	20	33.78	0	0.00	33.90	20	14,036	0.14%
2023/04/19	171	34.19	1	34.20	34.05	170	14,263	1.19%	大買/鉅額交易
2023/04/18	0.5	34.00	2.1	34.10	34.20	-1.6	14,198	-0.01%
2023/04/17	50.3	33.40	1.4	33.41	33.45	48.9	14,151	0.35%
2023/04/14	2.4	33.34	8.7	33.33	33.45	-6.3	14,201	-0.04%
2023/04/13	0.1	33.25	5.3	33.20	33.30	-5.1	14,120	-0.04%
2023/04/12	1.1	33.11	9	33.13	33.15	-7.9	14,095	-0.06%
2023/04/11	0.5	33.20	5	33.10	33.15	-4.5	14,175	-0.03%
2023/04/10	1	33.00	10	32.95	33.00	-9	14,129	-0.06%
2023/04/07	2	32.75	0	0.00	32.80	2	14,130	0.01%
2023/04/06	0	0.00	1	33.00	33.00	-1	14,133	-0.01%
2023/03/31	0	0.00	0	33.00	33.00	0	14,047	0.00%
2023/03/30	3	32.75	0	0.00	32.70	3	13,920	0.02%
2023/03/29	52.9	32.80	10	32.78	32.80	42.9	13,958	0.31%
2023/03/28	0.1	33.05	0	0.00	32.85	0.1	14,078	0.00%
2023/03/27	3	32.95	0	33.05	33.05	3	14,139	0.02%
2023/03/24	1	33.05	0	0.00	33.10	1	14,325	0.01%
2023/03/23	1.1	33.05	0	0.00	33.15	1.1	14,387	0.01%
2023/03/22	0.1	32.70	3	32.60	32.70	-2.9	14,542	-0.02%
2023/03/21	0	0.00	2	32.15	32.20	-2	14,762	-0.01%
2023/03/17	6	31.88	0	0.00	31.75	6	14,817	0.04%
2023/03/16	10.1	31.61	2	31.65	31.65	8.1	14,785	0.05%
2023/03/15	16.9	32.13	0	0.00	32.00	16.9	14,750	0.11%
2023/03/14	6.1	32.16	0	0.00	32.10	6.1	14,753	0.04%
2023/03/13	7	32.54	2	32.60	32.55	5	14,625	0.03%
2023/03/10	6.3	32.70	0	0.00	32.65	6.3	14,645	0.04%
2023/03/09	2.5	33.03	6	32.98	32.95	-3.5	14,749	-0.02%
2023/03/08	1	33.35	2	33.40	33.30	-1	15,331	-0.01%
2023/03/06	4.1	32.88	0.7	33.05	32.95	3.5	15,488	0.02%
2023/03/03	6	32.81	0.2	33.15	32.80	5.8	15,532	0.04%
2023/03/02	7.1	32.96	2	33.00	32.95	5.1	15,707	0.03%
2023/03/01	5.2	33.26	0.1	33.25	33.70	5.1	15,720	0.03%
2023/02/24	6.1	33.43	0	0.00	33.30	6.1	15,527	0.04%
2023/02/23	0	33.80	5	33.85	33.65	-5	15,376	-0.03%
2023/02/22	1	33.25	0	0.00	33.80	1	15,585	0.01%
2023/02/21	4.7	33.70	1	33.70	33.65	3.7	15,604	0.02%
2023/02/20	2.6	33.97	1	33.85	34.05	1.6	15,875	0.01%
2023/02/17	0	0.00	2.1	33.60	33.50	-2.1	16,016	-0.01%
2023/02/16	7	33.61	4.2	33.85	33.40	2.8	16,297	0.02%
2023/02/15	7.3	33.36	0	0.00	33.40	7.3	16,273	0.05%
2023/02/14	0.7	33.29	0	0.00	33.55	0.7	16,268	0.00%
2023/02/13	0	32.70	3.5	33.20	33.30	-3.5	16,281	-0.02%
2023/02/10	11	32.45	10.8	32.61	32.60	0.2	16,211	0.00%
2023/02/09	2	32.05	0	0.00	32.10	2	16,282	0.01%
2023/02/08	4.6	32.09	0	0.00	32.15	4.6	16,434	0.03%
2023/02/06	3	32.10	1.5	32.32	32.10	1.5	16,602	0.01%
2023/02/03	1.2	32.52	0	0.00	32.45	1.2	16,761	0.01%
2023/02/02	2	32.53	0.1	32.60	32.85	1.9	16,812	0.01%
2023/02/01	0.6	32.25	2.2	32.23	32.60	-1.6	16,658	-0.01%
2023/01/31	6.3	32.19	0	0.00	31.95	6.3	16,717	0.04%
2023/01/30	2	32.25	22.5	33.08	32.60	-20.5	16,634	-0.12%
2023/01/17	6	31.94	15	32.00	32.00	-9	16,306	-0.05%
2023/01/16	0.1	31.90	0	0.00	32.00	0.1	16,381	0.00%
2023/01/13	0.1	31.70	5.1	31.80	31.65	-5	16,508	-0.03%
2023/01/12	0.2	31.50	0.2	31.50	31.45	0	16,953	0.00%
2023/01/11	1.1	31.60	1	31.60	31.45	0.1	17,110	0.00%
2023/01/10	0	31.65	6	31.73	31.75	-6	17,218	-0.03%
2023/01/09	2.4	31.52	3	31.55	31.70	-0.7	17,325	0.00%
2023/01/06	2.1	30.91	1.3	31.05	30.95	0.9	17,451	0.00%
2023/01/05	2	30.83	2	30.87	31.10	0	17,784	0.00%
2023/01/04	4.2	30.36	0	0.00	30.40	4.2	17,687	0.02%
2023/01/03	8.2	30.15	0	0.00	30.50	8.2	17,997	0.05%
2022/12/30	1	30.35	0	0.00	30.35	1	18,034	0.01%
2022/12/29	4.3	30.21	0	0.00	30.25	4.3	18,080	0.02%
2022/12/28	8	30.50	1	30.50	30.50	7	18,140	0.04%
2022/12/27	4	30.65	0	0.00	30.65	4	18,372	0.02%
2022/12/26	5	30.54	0	0.00	30.70	5	18,666	0.03%
2022/12/23	1	30.45	0	0.00	30.55	1	19,127	0.01%
2022/12/21	0.1	30.60	0	0.00	30.50	0.1	20,038	0.00%
2022/12/20	3.1	30.50	1	30.55	30.65	2.1	20,406	0.01%
2022/12/19	0	0.00	1	30.60	30.65	-1	20,429	0.00%
2022/12/16	4	30.79	1	30.90	30.80	3	20,388	0.01%
2022/12/15	0.1	31.06	0	0.00	31.15	0.1	20,411	0.00%
2022/12/14	1	31.25	1	31.15	31.20	0	20,514	0.00%
2022/12/13	3.3	30.81	10	30.80	30.80	-6.7	20,352	-0.03%
2022/12/12	1	31.05	0	0.00	31.15	1	20,133	0.01%
2022/12/09	12	30.99	1	30.95	31.15	11	20,470	0.05%
2022/12/08	1	30.80	0	0.00	31.10	1	20,527	0.00%
2022/12/07	10	31.18	0.6	31.15	30.95	9.4	20,524	0.05%
2022/12/06	2.1	30.85	14	31.15	30.95	-12	20,487	-0.06%
2022/12/05	1	31.10	0	0.00	31.05	1	20,419	0.00%
2022/12/02	2.3	31.21	0	0.00	31.10	2.3	20,398	0.01%
2022/12/01	37.6	31.59	0	0.00	31.55	37.6	20,356	0.18%
2022/11/29	1	31.35	0	0.00	31.50	1	19,455	0.01%
2022/11/28	7	30.73	7	31.09	30.95	0	19,341	0.00%
2022/11/25	10.2	31.36	2	31.35	31.35	8.2	19,307	0.04%
2022/11/24	0	31.40	5	31.35	31.65	-5	19,324	-0.03%
2022/11/23	1	31.00	1.2	31.17	31.10	-0.2	19,207	0.00%
2022/11/22	11	30.84	0.1	30.80	30.90	10.9	19,133	0.06%
2022/11/18	13.6	30.22	1	30.30	30.20	12.6	19,009	0.07%
2022/11/17	1	30.55	0	0.00	30.85	1	18,811	0.01%
2022/11/16	16.1	30.84	0	0.00	30.85	16.1	18,830	0.09%
2022/11/15	6.2	31.09	3	31.23	31.15	3.2	18,676	0.02%
2022/11/14	3	31.15	0.6	31.25	31.30	2.4	18,526	0.01%
2022/11/11	1.1	30.74	4.4	30.77	30.85	-3.3	18,307	-0.02%
2022/11/10	1.2	30.04	0	0.00	30.00	1.2	18,057	0.01%
2022/11/09	2	30.45	2.5	30.57	30.50	-0.5	18,077	0.00%
2022/11/08	0	0.00	1	30.05	30.40	-1	18,099	-0.01%
2022/11/07	0.1	29.95	0	30.15	30.20	0.1	18,153	0.00%
2022/11/04	1.1	29.50	0.7	29.07	29.55	0.4	18,558	0.00%
2022/11/03	2.3	29.16	0.1	29.25	29.10	2.2	19,100	0.01%
2022/11/02	6.5	29.47	0	0.00	29.35	6.5	19,330	0.03%
2022/11/01	4.1	29.82	0	0.00	29.75	4.1	19,212	0.02%
2022/10/31	2.1	30.10	2	30.00	29.90	0.1	19,108	0.00%
2022/10/28	0.2	29.92	1	30.00	29.80	-0.9	19,148	0.00%
2022/10/27	9.8	30.00	2.2	29.88	29.70	7.6	19,203	0.04%
2022/10/26	7.2	30.17	1	30.35	30.15	6.2	19,123	0.03%
2022/10/25	1.1	29.56	1.8	29.78	29.95	-0.7	18,971	0.00%
2022/10/24	2.1	29.65	2	29.73	29.60	0.1	18,984	0.00%
2022/10/21	0.1	29.56	2.8	29.65	29.70	-2.7	18,949	-0.01%
2022/10/20	2.1	28.74	1.1	29.08	29.20	1	18,830	0.01%
2022/10/19	10.8	29.15	0	0.00	29.00	10.8	18,464	0.06%
2022/10/18	6.2	29.26	0	0.00	29.70	6.2	18,376	0.03%
2022/10/17	3.2	29.03	0	0.00	29.25	3.2	18,298	0.02%
2022/10/14	7.6	29.67	1	29.75	29.40	6.6	18,135	0.04%
2022/10/13	9.2	29.91	1	29.51	29.75	8.2	17,917	0.05%
2022/10/12	0.2	30.18	0.2	30.40	30.25	0.1	17,555	0.00%
2022/10/11	6.3	30.12	0.1	30.25	30.05	6.2	17,569	0.04%
2022/10/07	0.5	31.15	0	0.00	31.00	0.5	17,288	0.00%
2022/10/06	0.2	31.18	0.6	31.40	31.35	-0.4	17,249	0.00%
2022/10/05	12.4	31.02	5	30.95	30.85	7.4	17,419	0.04%
2022/10/04	0.3	30.75	0	0.00	30.70	0.3	17,385	0.00%
2022/10/03	16.6	30.75	0	30.85	30.65	16.6	17,214	0.10%
2022/09/30	11.5	31.30	0	0.00	31.15	11.5	16,923	0.07%
2022/09/29	9.2	31.51	0	0.00	31.80	9.2	16,572	0.06%
2022/09/28	8.1	31.90	1	31.61	31.95	7.1	16,247	0.04%
2022/09/27	8.7	32.70	0.3	32.70	32.45	8.5	15,819	0.05%
2022/09/26	4	33.33	0	0.00	33.35	4	15,591	0.03%
2022/09/23	17	33.85	14.1	33.80	33.90	3	15,564	0.02%
2022/09/22	10.7	33.78	0	0.00	33.65	10.7	15,719	0.07%
2022/09/21	1.3	34.34	0	0.00	34.25	1.3	15,675	0.01%
2022/09/20	0.6	34.62	0.1	34.65	34.45	0.5	15,555	0.00%
2022/09/19	1.8	34.68	1	34.60	34.45	0.8	15,640	0.01%
2022/09/16	1.1	34.50	1.4	34.59	34.50	-0.3	15,802	0.00%
2022/09/15	106.2	34.69	107	34.60	34.55	-0.8	15,945	0.00%	大買/大賣/
2022/09/14	5.2	34.80	0	0.00	34.75	5.2	16,493	0.03%
2022/09/13	1.1	35.10	0	0.00	35.05	1.1	17,128	0.01%
2022/09/08	1	34.85	0	0.00	35.00	1	18,634	0.01%
2022/09/07	2	34.88	10	35.00	34.95	-8	18,810	-0.04%
2022/09/06	1	35.20	1	35.25	35.35	0	19,000	0.00%
2022/09/05	2.9	34.99	0	0.00	35.30	2.9	19,127	0.02%
2022/09/02	6.1	35.06	0	0.00	35.00	6.1	19,485	0.03%
2022/09/01	8.5	35.17	0	0.00	35.15	8.5	19,537	0.04%
2022/08/31	9	35.87	1	35.85	35.90	8	19,580	0.04%
2022/08/30	5.4	35.28	0	0.00	35.45	5.4	19,466	0.03%
2022/08/29	8.1	35.52	1	35.20	35.50	7.1	19,511	0.04%
2022/08/26	1	35.80	0.3	35.89	35.85	0.7	19,708	0.00%
2022/08/25	0.1	35.55	0.1	35.55	35.55	0	19,814	0.00%
2022/08/24	6.2	35.14	0	0.00	35.10	6.2	19,915	0.03%
2022/08/23	21.3	35.39	0	0.00	35.20	21.3	20,507	0.10%
2022/08/22	1.1	35.75	0	0.00	35.80	1.1	20,648	0.01%
2022/08/19	2.1	35.81	1	35.70	35.80	1.1	20,714	0.01%
2022/08/18	1	36.00	0.2	36.00	36.05	0.8	20,785	0.00%
2022/08/17	5.1	35.65	0	0.00	35.75	5.1	20,909	0.02%
2022/08/16	0.5	35.90	0	0.00	35.80	0.5	20,895	0.00%
2022/08/15	12.2	35.61	0	0.00	35.60	12.2	21,009	0.06%
2022/08/12	4.1	35.68	0	0.00	35.70	4.1	21,088	0.02%
2022/08/11	14.1	35.80	22	35.90	35.80	-7.9	21,153	-0.04%
2022/08/10	27.6	37.11	33	37.17	37.20	-5.4	20,871	-0.03%
2022/08/09	8.2	36.74	1	36.70	36.90	7.2	20,432	0.04%
2022/08/08	2.2	35.89	0	0.00	36.00	2.2	20,328	0.01%
2022/08/05	2.3	35.98	2	35.95	35.85	0.3	20,596	0.00%
2022/08/04	0	0.00	12	35.55	35.65	-12	20,844	-0.06%
2022/08/03	5	35.52	0	0.00	35.60	5	20,975	0.02%
2022/08/02	12	35.23	1	35.60	35.70	11	21,221	0.05%
2022/08/01	3	35.40	0	0.00	35.55	3	21,482	0.01%
2022/07/29	14	35.29	10	35.80	35.40	4	21,867	0.02%
2022/07/28	9	35.59	3.3	35.37	35.60	5.7	22,055	0.03%
2022/07/27	11	35.11	0	0.00	35.15	11	22,041	0.05%
2022/07/26	0	34.70	5	34.35	34.60	-5	22,016	-0.02%
2022/07/25	6.1	34.53	6	34.63	34.45	0.1	22,072	0.00%
2022/07/22	3	34.80	1	34.95	34.90	2	22,258	0.01%
2022/07/21	1	34.30	5	34.07	34.45	-4	22,434	-0.02%
2022/07/20	3	34.28	1.1	34.60	34.15	1.9	22,622	0.01%
2022/07/19	0.5	34.06	1	34.35	34.15	-0.5	22,813	0.00%
2022/07/18	6	34.05	2	34.20	34.15	4	23,120	0.02%
2022/07/15	2	33.98	0	0.00	33.90	2	23,350	0.01%
2022/07/14	6	34.85	0	0.00	34.55	6	23,643	0.03%
2022/07/13	1	34.80	0	0.00	34.85	1	23,883	0.00%
2022/07/12	4.7	33.48	23.1	33.41	33.45	-18.4	24,119	-0.08%
2022/07/11	14	34.46	0	0.00	34.30	14	24,310	0.06%
2022/07/08	3	35.05	0	0.00	35.05	3	24,688	0.01%
2022/07/07	6.1	35.05	0	0.00	35.15	6.1	24,896	0.02%
2022/07/06	10	35.20	7	35.23	35.20	3	24,949	0.01%
2022/07/05	1	35.70	0	0.00	35.55	1	25,090	0.00%
2022/07/01	4	35.31	3	35.43	35.25	1	25,807	0.00%
2022/06/30	1	35.35	0	0.00	35.30	1	25,991	0.00%
2022/06/29	5.1	35.74	0.1	36.00	35.70	5	26,007	0.02%
2022/06/28	4.2	36.35	0	0.00	36.35	4.2	26,076	0.02%
2022/06/27	0	0.00	28.1	36.48	36.20	-28.1	26,224	-0.11%
2022/06/24	0	0.00	15	36.38	36.15	-15	26,116	-0.06%
2022/06/23	15.1	35.44	7	35.59	35.35	8.1	26,141	0.03%
2022/06/22	21	35.22	0	0.00	35.40	21	25,980	0.08%
2022/06/21	1	35.98	2	35.80	35.60	-1	25,464	0.00%
2022/06/20	4	35.01	8	35.44	34.60	-4	25,138	-0.02%
2022/06/17	13.7	35.40	2.2	35.39	35.30	11.5	24,571	0.05%
2022/06/16	4	36.21	3	36.35	36.15	1	23,715	0.00%
2022/06/15	5.5	36.14	0	0.00	36.20	5.5	23,985	0.02%
2022/06/14	3.1	36.78	22	36.64	36.90	-18.9	24,039	-0.08%
2022/06/13	11.6	36.02	35	36.18	36.50	-23.4	24,410	-0.10%
2022/06/10	0.1	36.95	0	0.00	37.10	0.1	24,131	0.00%
2022/06/09	3	37.17	35	37.18	37.15	-32	24,116	-0.13%
2022/06/08	0.4	37.75	38	37.66	37.70	-37.6	23,909	-0.16%
2022/06/07	7	37.59	9	37.61	37.70	-2	24,006	-0.01%
2022/06/06	13	37.20	22.2	37.46	37.80	-9.2	23,969	-0.04%
2022/06/02	7	37.90	7	38.04	37.90	0	24,002	0.00%
2022/06/01	1	38.40	0	0.00	38.20	1	24,290	0.00%
2022/05/31	1	38.00	3	38.28	38.75	-2	24,270	-0.01%
2022/05/30	0.1	38.18	0.7	38.10	38.45	-0.7	23,672	0.00%
2022/05/27	0	38.05	18	37.91	37.95	-18	23,513	-0.08%
2022/05/26	0.1	37.57	1	37.50	37.30	-0.9	23,592	0.00%
2022/05/25	3.5	37.46	11	37.43	37.60	-7.5	23,940	-0.03%
2022/05/24	4	37.38	1	37.40	37.20	3	24,068	0.01%
2022/05/23	0.1	37.00	0	0.00	37.20	0.1	24,135	0.00%
2022/05/20	1	37.10	1	37.10	37.10	0	24,334	0.00%
2022/05/19	0.4	36.81	1	36.55	36.60	-0.6	24,357	0.00%
2022/05/18	31.2	36.65	1.1	37.26	37.50	30.1	24,200	0.12%
2022/05/17	4.1	36.48	0	0.00	36.45	4.1	24,032	0.02%
2022/05/16	2.3	36.82	0.1	36.45	36.90	2.2	23,972	0.01%
2022/05/13	6.2	36.72	3	36.83	36.95	3.2	23,752	0.01%
2022/05/12	4.2	36.88	22.1	37.26	37.00	-17.9	23,630	-0.08%
2022/05/11	0.1	38.35	0	0.00	38.35	0.1	23,358	0.00%
2022/05/10	5.1	38.27	3	37.75	38.20	2.1	23,272	0.01%
2022/05/09	16.7	38.14	6.4	38.11	38.00	10.3	23,158	0.04%
2022/05/06	4.3	39.09	0	0.00	39.35	4.3	23,304	0.02%
2022/05/05	8	39.89	21	39.72	39.85	-13	23,268	-0.06%
2022/05/04	3.3	40.93	0	0.00	40.85	3.3	22,935	0.01%
2022/05/03	3.3	41.01	2	40.90	40.85	1.3	23,115	0.01%
2022/04/29	0.2	41.16	241	41.64	41.60	-240.8	23,151	-1.04%	大賣/鉅額交易
2022/04/28	4.2	40.92	1	40.90	41.00	3.2	23,189	0.01%
2022/04/27	1	41.62	0	0.00	41.60	1	22,990	0.00%
2022/04/26	6	41.84	1	41.70	41.95	5	22,892	0.02%
2022/04/25	2.3	41.15	1.2	41.57	41.55	1.2	22,814	0.01%
2022/04/22	52.1	41.25	0	0.00	41.55	52.1	22,680	0.23%
2022/04/21	5.8	40.94	20	40.88	41.00	-14.2	22,660	-0.06%
2022/04/20	0.1	41.36	16	41.89	41.75	-15.9	22,756	-0.07%
2022/04/19	3.4	41.73	1	41.60	41.50	2.4	22,593	0.01%
2022/04/18	10.5	41.74	62	41.89	41.90	-51.5	22,623	-0.23%
2022/04/15	7.2	43.21	5	43.00	42.85	2.2	22,231	0.01%
2022/04/14	15.2	43.49	41.2	43.44	43.10	-25.9	22,188	-0.12%
2022/04/13	1.1	44.78	2.6	44.70	44.95	-1.5	21,917	-0.01%
2022/04/12	2	44.38	1	44.50	44.45	1	21,815	0.00%
2022/04/11	17	44.67	19	44.38	44.65	-2	21,804	-0.01%
2022/04/08	13.3	44.01	3.5	44.29	44.35	9.8	21,693	0.05%
2022/04/07	25.2	44.47	18.6	44.44	44.10	6.6	21,521	0.03%
2022/04/06	13.8	43.08	7.3	43.76	44.05	6.4	20,847	0.03%
2022/04/01	1	42.95	12.1	42.87	43.10	-11.1	20,525	-0.05%
2022/03/31	5.4	42.27	54	42.83	42.90	-48.7	20,361	-0.24%
2022/03/30	10	42.00	24.1	42.15	42.25	-14.1	20,140	-0.07%
2022/03/29	4.1	42.05	6	42.07	42.00	-1.9	20,062	-0.01%
2022/03/28	0	41.90	3	42.17	42.40	-3	20,106	-0.01%
2022/03/25	2.2	41.90	5.1	41.81	42.20	-2.9	20,005	-0.01%
2022/03/24	1.1	42.25	1	42.01	42.25	0.1	19,863	0.00%
2022/03/23	12.4	42.02	2.2	41.92	42.35	10.2	20,104	0.05%
2022/03/22	0.2	40.95	7.9	40.92	41.15	-7.7	19,934	-0.04%
2022/03/21	21	40.50	276.1	40.57	40.60	-255.1	19,757	-1.29%	大賣/鉅額交易
2022/03/18	2.2	40.41	101	40.46	40.45	-98.8	19,688	-0.50%	大賣/
2022/03/17	32.2	40.01	42.3	39.66	40.05	-10.1	19,291	-0.05%
2022/03/16	14.3	38.74	4.6	38.93	39.50	9.7	19,042	0.05%
2022/03/15	4	38.60	14	38.55	38.60	-10	18,592	-0.05%
2022/03/14	5	38.40	2.3	38.37	38.50	2.7	18,718	0.01%
2022/03/11	0.1	38.05	1.1	38.09	37.95	-1	18,809	-0.01%
2022/03/10	0.1	37.80	8	38.15	38.25	-7.9	18,971	-0.04%
2022/03/09	29.1	37.58	10	37.50	37.40	19.1	18,913	0.10%
2022/03/08	1.1	37.51	4	37.50	37.35	-2.9	18,855	-0.02%
2022/03/07	4.4	37.18	3.5	37.39	37.65	0.9	18,541	0.00%
2022/03/04	2	37.85	1	37.85	38.00	1	18,838	0.01%
2022/03/03	2	38.00	0	0.00	38.10	2	18,849	0.01%
2022/03/02	0	38.00	0	0.00	38.10	0	19,001	0.00%
2022/03/01	1.1	38.15	2	37.55	38.20	-0.9	18,897	0.00%
2022/02/25	5.1	37.39	3.3	37.34	37.60	1.8	18,700	0.01%
2022/02/24	17.1	37.63	5.7	37.71	37.70	11.3	18,282	0.06%
2022/02/23	5.9	37.75	0	0.00	38.05	5.9	18,069	0.03%
2022/02/22	5.3	37.47	3.5	37.52	37.60	1.8	17,974	0.01%
2022/02/21	9.1	37.76	2	37.70	38.00	7.1	17,683	0.04%
2022/02/18	8	38.13	0	0.00	38.10	8	17,511	0.05%
2022/02/17	4	38.23	0	0.00	38.40	4	17,574	0.02%
2022/02/16	0.3	38.26	1	38.25	38.20	-0.7	17,532	0.00%
2022/02/15	2.1	38.15	5	38.15	38.10	-2.9	17,393	-0.02%
2022/02/14	6.1	38.15	0	0.00	38.45	6.1	17,356	0.04%
2022/02/11	3	38.75	1	38.50	38.80	2	17,366	0.01%
2022/02/10	4	38.24	0	0.00	38.70	4	17,302	0.02%
2022/02/09	9.1	38.79	0.2	38.90	38.80	8.9	17,119	0.05%
2022/02/08	8.2	38.60	6.1	38.51	38.95	2	16,979	0.01%
2022/02/07	2	37.70	13	37.74	38.00	-11	16,457	-0.07%
2022/01/26	10.1	36.95	0	0.00	36.95	10.1	16,120	0.06%
2022/01/25	3	36.47	4	36.55	36.90	-1	16,116	-0.01%
2022/01/24	0	36.62	6	36.53	36.90	-6	15,849	-0.04%
2022/01/21	3.2	36.53	4	36.69	36.85	-0.8	15,865	-0.01%
2022/01/20	4	36.88	0	0.00	36.95	4	15,661	0.03%
2022/01/19	5	36.93	0	0.00	37.00	5	15,589	0.03%
2022/01/18	2	37.15	2	37.10	37.25	0	15,666	0.00%
2022/01/17	3.1	36.91	1.6	37.13	37.05	1.5	15,532	0.01%
2022/01/14	14.2	37.33	3.2	37.44	37.45	11	15,445	0.07%
2022/01/13	12.1	37.52	37.1	37.62	37.85	-25	15,365	-0.16%
2022/01/12	0.5	37.00	34	36.97	37.00	-33.5	14,982	-0.22%
2022/01/11	1.1	36.47	5.1	36.76	37.00	-4	14,812	-0.03%
2022/01/10	1	36.00	1	35.90	36.15	0	14,715	0.00%
2022/01/07	15.2	36.20	0	0.00	36.20	15.2	14,676	0.10%
2022/01/06	51.1	35.70	0	0.00	36.00	51.1	14,480	0.35%
2022/01/05	1.1	35.50	0	0.00	35.55	1.1	14,401	0.01%
2022/01/04	2.1	35.26	0	0.00	35.55	2.1	14,513	0.01%
2022/01/03	4	35.46	1	35.60	35.35	3	14,429	0.02%
2021/12/30	2.8	35.58	2	35.60	35.55	0.8	14,371	0.01%
2021/12/28	0.5	35.60	0	0.00	35.60	0.5	14,534	0.00%
2021/12/27	5	35.44	4	35.45	35.60	1	14,543	0.01%
2021/12/24	1	35.35	19	35.44	35.50	-18	14,759	-0.12%
2021/12/23	3.1	35.42	4	35.40	35.50	-1	14,804	-0.01%
2021/12/22	0	35.75	1.2	35.67	35.65	-1.2	14,903	-0.01%
2021/12/21	2	35.80	0.5	35.90	35.75	1.5	14,792	0.01%
2021/12/20	1	35.55	5	35.94	36.00	-4	14,718	-0.03%
2021/12/17	0.1	35.55	15	35.73	35.90	-15	14,516	-0.10%
2021/12/16	1	35.20	17	35.35	35.60	-16	14,226	-0.11%
2021/12/15	4.5	35.21	2	35.15	35.20	2.5	14,286	0.02%
2021/12/14	1	35.20	10	35.15	35.40	-9	14,568	-0.06%
2021/12/13	3.1	35.40	20.1	35.63	35.50	-17	14,534	-0.12%
2021/12/10	1	35.16	7	35.46	35.65	-6	14,470	-0.04%
2021/12/09	2	35.13	1	35.20	35.30	1	14,411	0.01%
2021/12/08	0	0.00	2	35.18	35.20	-2	14,402	-0.01%
2021/12/07	1	34.55	10	34.88	35.10	-9	14,249	-0.06%
2021/12/06	1	34.40	1	34.45	34.60	0	14,035	0.00%
2021/12/03	3.1	34.05	1.1	34.20	34.15	2	13,963	0.01%
2021/12/02	1	33.90	440	34.07	34.25	-439	13,859	-3.17%	大賣/鉅額交易
2021/11/30	1.1	33.66	16	33.76	34.20	-15	14,025	-0.11%
2021/11/29	3	33.82	1	33.75	33.90	2	13,373	0.01%
2021/11/26	2	33.95	1	34.00	33.90	1	13,316	0.01%
2021/11/25	2	34.13	3	34.28	34.50	-1	13,369	-0.01%
2021/11/24	1	34.25	2	34.38	34.35	-1	13,445	-0.01%
2021/11/23	6	34.08	16	34.01	34.10	-10	13,526	-0.07%
2021/11/22	5	34.24	1	34.15	34.15	4	13,527	0.03%
2021/11/19	2.1	34.38	5.2	34.50	34.65	-3.1	13,484	-0.02%
2021/11/18	0.2	34.51	1.2	34.64	34.70	-1	13,414	-0.01%
2021/11/17	20	34.18	0	0.00	34.20	20	13,571	0.15%
2021/11/16	2	34.05	1	33.95	34.20	1	13,654	0.01%
2021/11/15	0.1	33.90	1.5	33.95	33.95	-1.4	13,736	-0.01%
2021/11/12	0.1	33.85	1	33.90	33.90	-0.9	13,847	-0.01%
2021/11/11	2.1	33.85	6	33.88	33.80	-3.9	14,108	-0.03%
2021/11/10	1.1	33.55	24	33.98	34.00	-22.9	14,362	-0.16%
2021/11/09	0	0.00	4	33.58	33.70	-4	14,379	-0.03%
2021/11/08	2	33.58	0	33.70	33.60	2	15,869	0.01%
2021/11/05	1	33.41	0	0.00	33.70	1	16,463	0.01%
2021/11/04	0.1	33.35	4	33.40	33.45	-3.9	16,617	-0.02%
2021/11/03	1.1	33.25	0	0.00	33.40	1.1	16,839	0.01%
2021/11/02	31	33.30	10	33.30	33.30	21	17,037	0.12%
2021/10/29	5	33.10	12	33.30	33.40	-7	17,140	-0.04%
2021/10/28	0.2	33.35	7	33.34	33.40	-6.8	17,210	-0.04%
2021/10/26	5	33.46	48.2	33.32	33.45	-43.2	17,520	-0.25%
2021/10/25	1	33.05	7	33.00	33.10	-6	17,345	-0.03%
2021/10/22	0	0.00	26	33.02	33.05	-26	17,462	-0.15%
2021/10/21	4	32.95	1	32.85	32.95	3	17,366	0.02%
2021/10/19	1.1	32.76	0	0.00	32.75	1.1	17,208	0.01%
2021/10/18	0	0.00	20	32.72	32.95	-20	17,240	-0.12%
2021/10/15	1	32.45	2	32.40	32.50	-1	17,178	-0.01%
2021/10/14	0.2	32.50	1.5	32.50	32.30	-1.3	17,136	-0.01%
2021/10/12	1	31.95	4	32.30	32.45	-3	17,261	-0.02%
2021/10/08	1	32.20	0	0.00	32.25	1	17,140	0.01%
2021/10/07	1	32.40	1	32.45	32.40	0	17,250	0.00%
2021/10/06	1	31.95	0	0.00	32.25	1	17,271	0.01%
2021/10/05	2	31.95	0	0.00	32.05	2	17,257	0.01%
2021/10/04	1	32.00	1	32.05	32.10	0	17,264	0.00%
2021/10/01	163	31.91	3	31.95	32.05	160	17,277	0.93%	大買/鉅額交易
2021/09/29	4	32.08	0	0.00	32.05	4	17,088	0.02%
2021/09/28	0	0.00	1	32.20	32.40	-1	16,926	-0.01%
2021/09/27	0.1	32.45	0	0.00	32.35	0.1	16,971	0.00%
2021/09/24	3	32.32	0	0.00	32.40	3	17,017	0.02%
2021/09/22	143	31.95	3	32.08	32.10	140	17,109	0.82%	大買/鉅額交易
2021/09/17	2	32.15	0	0.00	32.15	2	16,856	0.01%
2021/09/16	1	32.25	0	0.00	32.35	1	16,641	0.01%
2021/09/15	0	0.00	2	32.40	32.35	-2	16,725	-0.01%
2021/09/13	3	32.20	10	32.20	32.30	-7	16,868	-0.04%
2021/09/10	10	32.30	1	32.30	32.45	9	17,008	0.05%
2021/09/09	5	32.25	0	0.00	32.30	5	17,295	0.03%
2021/09/08	0	0.00	4	32.26	32.50	-4	17,339	-0.02%
2021/09/07	3	32.33	0	0.00	32.45	3	17,478	0.02%
2021/09/06	0	0.00	1	32.40	32.50	-1	17,514	-0.01%
2021/09/03	0	32.30	10.1	32.43	32.55	-10.1	17,499	-0.06%
2021/09/02	8	32.05	1	32.00	32.10	7	17,474	0.04%
2021/09/01	1	32.50	0	0.00	32.55	1	17,573	0.01%
2021/08/31	1	32.25	4	32.33	32.80	-3	17,556	-0.02%
2021/08/30	0	32.15	18	32.04	32.45	-18	17,459	-0.10%
2021/08/27	1	31.95	0	0.00	32.00	1	17,403	0.01%
2021/08/26	1.1	31.40	1	31.35	31.45	0.1	17,412	0.00%
2021/08/25	1	31.40	0	0.00	31.45	1	17,546	0.01%
2021/08/24	4	31.29	0	0.00	31.35	4	17,544	0.02%
2021/08/23	7.1	31.21	8.1	31.50	31.05	-1	17,640	-0.01%
2021/08/20	2	31.23	0.3	31.55	31.45	1.7	17,588	0.01%
2021/08/19	2	31.25	0	0.00	31.30	2	18,782	0.01%
2021/08/18	2.1	31.36	0	0.00	31.45	2.1	18,614	0.01%
2021/08/17	271	31.05	4	31.40	31.45	267	18,568	1.44%	大買/鉅額交易
2021/08/16	8.1	30.92	2	30.95	31.05	6.1	18,418	0.03%
2021/08/13	12.3	31.05	1	31.15	31.05	11.3	18,336	0.06%
2021/08/12	83	30.77	2	30.83	30.70	81	18,211	0.44%
2021/08/11	1	33.05	15	33.02	33.05	-14	16,812	-0.08%
2021/08/10	5	33.02	311.5	33.03	33.05	-306.5	16,424	-1.87%	大賣/鉅額交易
2021/08/09	8	33.08	400	33.11	33.20	-392	16,576	-2.36%	大賣/鉅額交易
2021/08/06	2	33.15	60	33.18	33.20	-58	16,638	-0.35%
2021/08/05	0	0.00	19	33.14	33.15	-19	16,933	-0.11%
2021/08/04	0.1	33.15	15	33.10	33.15	-14.9	17,814	-0.08%
2021/08/03	2	33.05	12	33.09	33.10	-10	18,045	-0.06%
2021/08/02	1	32.95	19	33.06	33.00	-18	18,285	-0.10%
2021/07/30	0	0.00	5	33.10	33.10	-5	18,291	-0.03%
2021/07/29	0	0.00	26	33.05	33.10	-26	18,240	-0.14%
2021/07/28	2	32.93	5	33.05	33.00	-3	18,372	-0.02%
2021/07/27	1	33.00	3	32.95	33.05	-2	18,538	-0.01%
2021/07/26	11	32.88	3	32.90	33.00	8	18,744	0.04%
2021/07/22	0	0.00	3	33.00	33.05	-3	19,057	-0.02%
2021/07/21	0.1	32.80	0	0.00	32.90	0.1	19,085	0.00%
2021/07/20	4.5	32.86	0	0.00	32.80	4.5	19,171	0.02%
2021/07/19	0	0.00	5	33.04	33.10	-5	19,220	-0.03%
2021/07/16	0.1	33.00	15	32.76	33.00	-14.9	19,269	-0.08%
2021/07/15	12	32.84	0	0.00	32.85	12	19,247	0.06%
2021/07/14	1	32.75	0	0.00	32.95	1	19,311	0.01%
2021/07/13	1	32.90	0	0.00	32.95	1	19,513	0.01%
2021/07/12	1	32.80	2	32.85	32.80	-1	19,630	-0.01%
2021/07/09	2	32.55	0	0.00	32.90	2	19,566	0.01%
2021/07/08	0	32.80	0	0.00	32.80	0	19,595	0.00%
2021/07/07	1	32.65	25	32.73	32.80	-24	19,619	-0.12%
2021/07/06	0	0.00	7	32.81	32.85	-7	19,628	-0.04%
2021/07/05	2.1	32.73	2	32.70	32.75	0.1	19,692	0.00%
2021/07/02	1	32.60	0	32.60	32.55	1	19,697	0.00%
2021/07/01	1	32.60	0	32.75	32.65	1	19,794	0.00%
2021/06/30	1	32.75	3	32.85	32.85	-2	19,828	-0.01%
2021/06/29	7	32.59	0	0.00	32.55	7	19,923	0.04%
2021/06/25	0	0.00	1.1	32.95	32.90	-1.1	20,020	-0.01%
2021/06/24	1	32.80	0	0.00	32.60	1	20,068	0.00%
2021/06/23	0	0.00	5	32.70	32.75	-5	20,104	-0.02%
2021/06/22	5	32.51	1	32.55	32.50	4	20,037	0.02%
2021/06/21	15	32.64	0	0.00	32.50	15	20,002	0.07%
2021/06/18	1	32.80	3	32.75	32.75	-2	19,936	-0.01%
2021/06/17	0	0.00	0.3	32.95	32.90	-0.3	19,727	0.00%
2021/06/15	1.7	32.84	0	0.00	32.75	1.7	20,264	0.01%
2021/06/11	2.4	32.91	0.2	33.00	32.90	2.1	20,597	0.01%
2021/06/10	2	32.83	3	32.93	33.10	-1	20,815	0.00%
2021/06/09	2.1	32.81	0	0.00	32.95	2.1	20,929	0.01%
2021/06/08	2	33.13	0	0.00	33.10	2	20,863	0.01%
2021/06/07	0	0.00	2	33.08	33.10	-2	21,359	-0.01%
2021/06/04	1	32.95	2	32.95	33.00	-1	21,510	0.00%
2021/06/03	2.2	33.02	12	32.92	33.00	-9.8	22,265	-0.04%
2021/06/02	0	0.00	7	33.02	33.15	-7	22,516	-0.03%
2021/06/01	1	32.95	0	0.00	33.00	1	22,540	0.00%
2021/05/31	4	33.06	8	33.03	33.10	-4	22,750	-0.02%
2021/05/28	6.1	32.99	9	33.02	33.10	-3	22,825	-0.01%
2021/05/27	4	33.20	8	33.16	33.20	-4	22,860	-0.02%
2021/05/26	0	0.00	11	32.75	32.75	-11	22,117	-0.05%
2021/05/25	2.1	32.75	3	32.82	32.70	-0.9	22,351	0.00%
2021/05/24	0	0.00	8	32.64	32.60	-8	22,629	-0.04%
2021/05/21	4	32.45	3	32.43	32.50	1	22,754	0.00%
2021/05/20	1	31.85	0	0.00	32.10	1	22,754	0.00%
2021/05/19	2	32.08	8	32.08	32.10	-6	22,779	-0.03%
2021/05/18	11	31.87	2	32.00	32.00	9	22,779	0.04%
2021/05/17	13.1	31.06	14.4	31.15	31.10	-1.3	23,242	-0.01%
2021/05/14	6	31.48	5	31.52	31.70	1	23,015	0.00%
2021/05/13	17	31.37	45.1	31.05	31.40	-28.1	22,822	-0.12%
2021/05/12	87.2	31.71	42	31.40	31.35	45.2	22,400	0.20%
2021/05/11	52.2	32.50	0	0.00	32.45	52.2	21,610	0.24%
2021/05/10	1	33.00	15	32.89	33.00	-14	21,379	-0.07%
2021/05/07	2	32.48	4	32.55	32.60	-2	21,463	-0.01%
2021/05/06	0	0.00	5	32.15	32.35	-5	21,690	-0.02%
2021/05/05	16	32.05	2	32.00	32.05	14	21,653	0.06%
2021/05/04	15	32.17	8	32.21	32.10	7	21,666	0.03%
2021/05/03	4	32.54	6	32.55	32.45	-2	21,595	-0.01%
2021/04/29	0.4	32.65	2	32.50	32.65	-1.6	21,595	-0.01%
2021/04/28	10	32.44	14	32.46	32.60	-4	21,534	-0.02%
2021/04/27	1	32.40	5	32.55	32.60	-4	21,879	-0.02%
2021/04/26	2	32.30	25	32.39	32.60	-23	21,884	-0.11%
2021/04/23	0	0.00	13	32.26	32.25	-13	21,909	-0.06%
2021/04/22	0	0.00	6	32.30	32.35	-6	22,079	-0.03%
2021/04/21	4.1	32.38	7	32.38	32.30	-2.9	22,100	-0.01%
2021/04/20	3	32.45	5	32.50	32.55	-2	22,124	-0.01%
2021/04/19	5	32.35	38	32.39	32.45	-33	22,066	-0.15%
2021/04/16	30	32.02	44	32.03	32.05	-14	21,903	-0.06%
2021/04/15	5	31.93	8	31.90	31.90	-3	22,220	-0.01%
2021/04/14	6	31.83	5	31.88	31.90	1	22,428	0.00%
2021/04/13	1	31.95	5	31.89	31.85	-4	22,576	-0.02%
2021/04/12	4	31.71	1	31.75	31.65	3	22,591	0.01%
2021/04/09	8	31.61	1	31.55	31.55	7	22,695	0.03%
2021/04/08	7	31.80	0	0.00	31.75	7	22,730	0.03%
2021/04/07	0	0.00	15	31.92	32.00	-15	22,994	-0.07%
2021/04/06	0.1	31.95	24.7	31.98	32.00	-24.6	22,931	-0.11%
2021/04/01	1	31.90	5	31.93	31.90	-4	22,878	-0.02%
2021/03/31	0	0.00	1.2	31.89	31.90	-1.2	22,720	-0.01%
2021/03/30	2.5	31.68	0.2	31.70	31.80	2.3	22,603	0.01%
2021/03/29	0	0.00	6	31.70	31.80	-6	22,576	-0.03%
2021/03/26	4	31.59	13	31.65	31.60	-9	22,619	-0.04%
2021/03/25	1.5	31.38	8	31.51	31.60	-6.5	22,670	-0.03%
2021/03/24	3	31.23	6	31.33	31.40	-3	22,776	-0.01%
2021/03/23	2	31.15	0	0.00	31.35	2	22,833	0.01%
2021/03/22	2	30.95	0	0.00	31.25	2	22,895	0.01%
2021/03/19	6.2	31.13	3	31.12	31.05	3.2	22,830	0.01%
2021/03/18	3	31.52	16	31.54	31.40	-13	22,448	-0.06%
2021/03/17	1.1	31.30	13	31.29	31.45	-11.9	22,362	-0.05%
2021/03/16	0.1	31.40	12	31.15	31.35	-11.9	22,106	-0.05%
2021/03/15	1	30.86	25	31.00	31.00	-24	22,104	-0.11%
2021/03/12	7.2	30.66	5	30.75	30.65	2.2	22,176	0.01%
2021/03/11	4	30.76	7.5	30.88	30.75	-3.5	22,324	-0.02%
2021/03/10	5	30.55	14	30.55	30.60	-9	21,966	-0.04%
2021/03/09	3	30.50	42	30.31	30.60	-39	21,704	-0.18%
2021/03/08	8	29.88	21.6	29.91	29.90	-13.6	20,961	-0.07%
2021/03/04	2.1	29.45	1	29.65	29.60	1.1	21,324	0.01%
2021/03/03	15.1	29.75	6	29.79	29.75	9.1	21,188	0.04%
2021/03/02	2	29.70	51	29.60	29.65	-49	21,078	-0.23%
2021/02/26	4.3	29.37	10	29.55	29.20	-5.7	20,886	-0.03%
2021/02/25	0	0.00	34	29.62	29.65	-34	20,367	-0.17%
2021/02/24	8	29.51	0	0.00	29.30	8	20,198	0.04%
2021/02/23	0	0.00	20	29.49	29.55	-20	19,864	-0.10%
2021/02/22	12.1	29.11	0	0.00	29.10	12.1	19,714	0.06%
2021/02/19	3	29.05	0	0.00	29.15	3	19,719	0.02%
2021/02/18	1	29.25	0	0.00	29.25	1	19,756	0.01%
2021/02/17	7	29.17	144	29.33	29.40	-137	19,819	-0.69%	大賣/鉅額交易
2021/02/05	4	28.85	2	28.90	28.80	2	19,267	0.01%
2021/02/04	3	28.83	1.1	28.81	28.80	1.9	19,237	0.01%
2021/02/03	29	28.80	0	0.00	28.80	29	19,714	0.15%
2021/02/02	1	28.76	5	28.75	28.70	-4	19,882	-0.02%
2021/02/01	11	28.46	6	28.68	28.65	5	19,843	0.03%
2021/01/29	112.1	28.46	2	28.45	28.15	110.1	19,797	0.56%	大買/鉅額交易
2021/01/28	22.2	28.53	10	28.55	28.55	12.2	19,365	0.06%
2021/01/27	32	28.70	0	0.00	28.70	32	19,074	0.17%
2021/01/26	26	28.73	1	28.80	28.70	25	19,014	0.13%
2021/01/25	43	28.80	0	0.00	28.85	43	18,887	0.23%
2021/01/22	18	28.63	0	0.00	28.60	18	18,839	0.10%
2021/01/21	12.7	28.85	0	0.00	28.70	12.7	18,765	0.07%
2021/01/20	42	28.77	0	0.00	28.70	42	18,680	0.22%
2021/01/19	11	29.10	0	0.00	29.10	11	18,242	0.06%
2021/01/18	57.1	29.05	4.2	29.06	29.15	52.9	18,216	0.29%
2021/01/15	42.5	29.41	16	29.45	29.30	26.5	18,020	0.15%
2021/01/14	7	29.60	6	29.75	29.75	1	17,846	0.01%
2021/01/13	10	29.75	11	29.79	29.80	-1	17,733	-0.01%
2021/01/12	16	29.82	0	0.00	29.75	16	17,692	0.09%
2021/01/11	5	30.00	5	29.99	30.05	0	17,618	0.00%
2021/01/08	0	0.00	32	29.89	30.00	-32	17,529	-0.18%
2021/01/07	12	29.49	6	29.78	29.75	6	17,196	0.03%
2021/01/06	14	29.51	19	29.62	29.45	-5	17,057	-0.03%
2021/01/05	16	29.80	50	29.80	29.85	-34	16,804	-0.20%
2021/01/04	5	29.82	0	0.00	29.90	5	16,891	0.03%
2020/12/31	3	29.88	4	29.89	29.80	-1	16,735	-0.01%
2020/12/30	2	29.83	28	29.76	29.90	-26	16,621	-0.16%
2020/12/29	6	29.49	5	29.49	29.55	1	16,444	0.01%
2020/12/28	1	29.30	5	29.43	29.55	-4	16,548	-0.02%
2020/12/25	2	29.35	0	0.00	29.35	2	16,562	0.01%
2020/12/24	2	29.40	2	29.50	29.45	0	16,820	0.00%
2020/12/23	2	29.25	0	0.00	29.45	2	16,965	0.01%
2020/12/22	2	29.55	4.1	29.61	29.65	-2.1	17,276	-0.01%
2020/12/21	10	29.55	5	29.38	29.65	5	17,882	0.03%
2020/12/18	1	29.40	0	0.00	29.50	1	18,359	0.01%
2020/12/17	0	0.00	19	29.45	29.50	-19	18,815	-0.10%
2020/12/16	10	29.35	27	29.30	29.40	-17	19,116	-0.09%
2020/12/15	6	28.95	0	0.00	29.05	6	19,420	0.03%
2020/12/14	2	29.30	4	29.39	29.30	-2	19,468	-0.01%
2020/12/11	0.1	29.15	15.5	29.17	29.30	-15.5	19,387	-0.08%
2020/12/10	6	28.85	9	28.77	28.80	-3	19,320	-0.02%
2020/12/09	3	28.80	2.1	28.80	28.75	0.9	19,367	0.00%
2020/12/08	12	28.64	0	0.00	28.70	12	19,386	0.06%
2020/12/07	9	29.01	1	29.10	29.00	8	19,258	0.04%
2020/12/04	17	29.10	0	0.00	29.10	17	19,194	0.09%
2020/12/03	0	0.00	5	29.15	29.20	-5	19,139	-0.03%
2020/12/02	2	29.08	0	0.00	29.20	2	19,244	0.01%
2020/12/01	5	28.96	4	29.04	29.15	1	19,683	0.01%
2020/11/30	7.1	28.89	0	0.00	28.45	7.1	19,832	0.04%
2020/11/27	10.1	29.15	0	0.00	29.10	10.1	19,444	0.05%
2020/11/26	6	29.20	0	0.00	29.30	6	19,899	0.03%
2020/11/25	2	29.30	6	29.40	29.25	-4	20,048	-0.02%
2020/11/24	2	29.40	0	0.00	29.30	2	20,230	0.01%
2020/11/23	2	29.68	13	29.68	29.70	-11	20,407	-0.05%
2020/11/20	5	29.60	0	0.00	29.55	5	20,574	0.02%
2020/11/19	0	29.60	0	0.00	29.60	0	20,887	0.00%
2020/11/18	0	0.00	4.1	29.59	29.65	-4.1	21,018	-0.02%
2020/11/17	0	0.00	4	29.34	29.45	-4	21,084	-0.02%
2020/11/16	1	29.30	18	29.36	29.45	-17	21,632	-0.08%
2020/11/13	1.3	29.23	1	29.25	29.35	0.3	21,736	0.00%
2020/11/12	6	29.17	4	29.15	29.20	2	21,959	0.01%
2020/11/11	25	29.41	21	29.42	29.70	4	22,202	0.02%
2020/11/10	4	28.91	2	28.90	29.00	2	22,067	0.01%
2020/11/09	6	28.70	10	28.76	28.75	-4	23,084	-0.02%
2020/11/06	3.1	28.48	0	0.00	28.50	3.1	23,482	0.01%
2020/11/05	1	28.40	11	28.40	28.40	-10	23,750	-0.04%
2020/11/04	1	28.10	1	28.15	28.10	0	23,992	0.00%
2020/11/03	0	28.10	0	0.00	28.10	0	24,295	0.00%
2020/11/02	1	27.65	2	27.80	27.95	-1	24,410	0.00%
2020/10/30	13	27.53	0	0.00	27.55	13	24,502	0.05%
2020/10/29	5.1	27.50	0	0.00	27.50	5.1	24,416	0.02%
2020/10/28	7	27.67	1	27.70	27.65	6	24,577	0.02%
2020/10/27	3.5	27.71	2	27.70	27.70	1.5	24,763	0.01%
2020/10/26	6	27.85	0	0.00	27.80	6	24,894	0.02%
2020/10/23	8	27.70	0	0.00	27.75	8	25,043	0.03%
2020/10/22	4	27.65	0	0.00	27.80	4	25,260	0.02%
2020/10/21	377	27.75	0	0.00	27.65	377	25,517	1.48%	大買/鉅額交易
2020/10/20	336	27.73	0	0.00	27.70	336	25,763	1.30%	大買/鉅額交易
2020/10/19	4	27.76	0	0.00	27.80	4	25,840	0.02%
2020/10/16	12.9	27.76	2	27.80	27.70	10.9	26,062	0.04%
2020/10/15	5	27.79	0	0.00	27.75	5	26,233	0.02%
2020/10/14	2	28.10	0	0.00	28.00	2	26,361	0.01%
2020/10/13	4	28.06	0	0.00	28.15	4	26,492	0.02%
2020/10/12	10	28.14	4	28.10	28.25	6	26,770	0.02%
2020/10/08	5	27.94	0	0.00	28.00	5	26,916	0.02%
2020/10/07	13	27.92	0	0.00	27.95	13	27,013	0.05%
2020/10/06	6	27.88	0	0.00	27.95	6	27,117	0.02%
2020/10/05	4	27.91	27	28.00	27.80	-23	27,188	-0.08%
2020/09/30	11	27.86	6	27.82	27.80	5	27,278	0.02%
2020/09/29	23.1	27.89	2	27.80	27.80	21.1	27,367	0.08%
2020/09/28	4	27.81	10.5	27.86	27.90	-6.5	27,419	-0.02%
2020/09/25	13	27.42	0	0.00	27.45	13	27,437	0.05%
2020/09/24	68	27.07	1	27.00	27.00	67	27,342	0.25%
2020/09/23	34.1	27.59	3	27.65	27.50	31.1	26,687	0.12%
2020/09/22	34	27.93	4.1	27.94	27.85	29.9	26,163	0.11%
2020/09/21	25	28.28	6	28.28	28.20	19	25,733	0.07%
2020/09/18	34.1	28.51	3	28.50	28.45	31.1	25,577	0.12%
2020/09/17	211	28.69	0	0.00	28.55	211	25,219	0.84%	大買/鉅額交易
2020/09/16	201.5	28.65	0	0.00	28.75	201.5	25,209	0.80%	大買/鉅額交易
2020/09/15	8	28.56	4	28.60	28.65	4	25,323	0.02%
2020/09/14	4	28.55	0	28.75	28.65	4	25,653	0.02%
2020/09/11	7	28.56	0	0.00	28.65	7	25,641	0.03%
2020/09/10	7	28.61	0	0.00	28.75	7	25,499	0.03%
2020/09/09	15	28.66	36	28.60	28.75	-21	25,415	-0.08%
2020/09/08	14	28.88	1	28.90	28.85	13	25,333	0.05%
2020/09/07	26	28.77	0	0.00	28.85	26	25,489	0.10%
2020/09/04	372	28.74	3	28.73	28.65	369	25,553	1.44%	大買/鉅額交易
2020/09/03	533	28.84	0	0.00	28.90	533	25,240	2.11%	大買/鉅額交易
2020/09/02	527	28.99	4	28.95	28.90	523	25,171	2.08%	大買/鉅額交易
2020/09/01	39	29.06	2	29.18	29.05	37	24,950	0.15%
2020/08/31	7	29.29	2	29.33	29.25	5	24,540	0.02%
2020/08/28	6.1	29.41	1	29.45	29.40	5.1	24,478	0.02%
2020/08/27	16	29.43	1	29.45	29.40	15	24,516	0.06%
2020/08/26	18	29.54	1	29.55	29.55	17	24,287	0.07%
2020/08/25	6	29.56	12	29.60	29.50	-6	24,164	-0.02%
2020/08/24	0	0.00	1	29.65	29.60	-1	24,129	0.00%
2020/08/21	18	29.56	14	29.52	29.60	4	24,031	0.02%
2020/08/20	76	29.58	13	29.60	29.40	63	23,806	0.26%
2020/08/19	47	30.15	2	29.98	29.90	45	23,199	0.19%
2020/08/18	49	29.95	0	0.00	29.95	49	22,898	0.21%
2020/08/17	52	29.96	0	0.00	30.00	52	22,763	0.23%
2020/08/14	42	30.07	4	30.05	30.05	38	22,434	0.17%
2020/08/13	88.1	30.25	19	30.48	30.40	69.1	22,193	0.31%
2020/08/12	12	32.35	20	32.43	32.35	-8	21,244	-0.04%
2020/08/11	7	32.44	28	32.47	32.45	-21	20,911	-0.10%
2020/08/10	3	32.48	25	32.49	32.50	-22	20,871	-0.11%
2020/08/07	26.2	32.42	15	32.52	32.45	11.2	20,842	0.05%
2020/08/06	8	32.39	18.3	32.40	32.45	-10.3	20,618	-0.05%
2020/08/05	13	32.19	20	32.26	32.20	-7	20,644	-0.03%
2020/08/04	54	32.15	10	32.20	32.25	44	20,709	0.21%
2020/08/03	421	32.07	10	32.10	32.10	411	20,809	1.98%	大買/鉅額交易
2020/07/31	324	32.27	7	32.36	32.35	317	20,784	1.53%	大買/鉅額交易
2020/07/30	153	32.17	0	0.00	32.35	153	20,763	0.74%	大買/鉅額交易
2020/07/29	4	32.20	0	0.00	32.20	4	20,772	0.02%
2020/07/28	10	31.56	0	0.00	31.65	10	21,003	0.05%
2020/07/27	35	31.94	10	32.15	31.60	25	21,244	0.12%
2020/07/24	10	32.37	13	32.49	32.15	-3	21,410	-0.01%
2020/07/23	451	32.75	22	32.70	32.70	429	21,395	2.01%	大買/鉅額交易
2020/07/22	3	32.65	1	32.70	32.70	2	21,462	0.01%
2020/07/21	1	32.50	7	32.60	32.55	-6	21,480	-0.03%
2020/07/20	0	0.00	20	32.35	32.45	-20	21,511	-0.09%
2020/07/17	1	32.15	0	0.00	32.25	1	21,447	0.00%
2020/07/16	18	31.97	1	31.95	32.15	17	21,627	0.08%
2020/07/15	9	32.05	0	0.00	32.15	9	21,502	0.04%
2020/07/14	0	0.00	4	32.15	32.20	-4	21,428	-0.02%
2020/07/13	0	0.00	100	32.05	32.05	-100	21,593	-0.46%
2020/07/10	10	32.07	1	31.95	32.00	9	21,779	0.04%
2020/07/09	1	32.20	1	32.10	32.25	0	21,974	0.00%
2020/07/08	5	32.10	1	32.00	32.05	4	21,952	0.02%
2020/07/07	6	31.96	14	31.94	32.00	-8	22,004	-0.04%
2020/07/06	4	31.88	8	31.88	31.95	-4	21,866	-0.02%
2020/07/03	3	31.65	2	31.73	31.55	1	21,985	0.00%
2020/07/02	2	31.53	9.7	31.57	31.55	-7.7	22,111	-0.03%
2020/07/01	1	31.40	0	0.00	31.25	1	22,415	0.00%
2020/06/30	3	30.95	0	0.00	30.90	3	22,555	0.01%
2020/06/29	388	30.94	0	0.00	30.90	388	22,655	1.71%	大買/鉅額交易
2020/06/24	1	31.15	0	0.00	31.25	1	22,652	0.00%
2020/06/23	11	31.06	0	0.00	31.15	11	22,886	0.05%
2020/06/22	3	31.13	7	31.40	31.15	-4	23,174	-0.02%
2020/06/19	11	31.35	0.3	31.40	31.25	10.7	23,439	0.05%
2020/06/18	4	31.50	5	31.50	31.65	-1	23,503	0.00%
2020/06/17	5	31.54	1	31.60	31.70	4	23,987	0.02%
2020/06/16	2.3	31.76	5	31.81	31.70	-2.8	24,753	-0.01%
2020/06/15	2	31.48	2.2	31.55	31.30	-0.2	25,651	0.00%
2020/06/12	17	31.17	12	31.39	31.50	5	26,177	0.02%
2020/06/11	4	31.91	14	31.80	31.80	-10	26,946	-0.04%
2020/06/10	0	0.00	5	32.10	32.10	-5	27,483	-0.02%
2020/06/09	12	31.71	14	31.74	31.85	-2	28,746	-0.01%
2020/06/08	3	31.58	6	31.75	31.80	-3	29,444	-0.01%
2020/06/05	501	31.33	1	31.30	31.50	500	29,588	1.69%	大買/鉅額交易
2020/06/04	514	31.38	32	31.37	31.40	482	30,063	1.60%	大買/鉅額交易
2020/06/03	10	31.31	1	31.35	31.30	9	30,625	0.03%
2020/06/02	5	30.80	0	0.00	30.90	5	30,723	0.02%
2020/06/01	4	30.90	7	30.97	30.70	-3	30,845	-0.01%
2020/05/29	0	0.00	3.9	30.58	30.75	-3.9	30,797	-0.01%
2020/05/28	4	30.48	0	0.00	30.45	4	30,687	0.01%
2020/05/27	3	30.65	0	0.00	30.70	3	30,920	0.01%
2020/05/26	2	30.50	0	0.00	30.65	2	31,184	0.01%
2020/05/25	5	30.21	0	0.00	30.35	5	31,426	0.02%
2020/05/22	4	30.64	1	30.55	30.45	3	31,683	0.01%
2020/05/21	3	30.82	4	30.93	31.00	-1	31,777	0.00%
2020/05/20	1	30.55	0	0.00	30.80	1	31,938	0.00%
2020/05/19	4	30.51	7	30.52	30.55	-3	32,048	-0.01%
2020/05/18	2	30.05	6	30.12	30.05	-4	31,921	-0.01%
2020/05/15	2	30.20	0	0.00	30.25	2	31,903	0.01%
2020/05/14	3	30.15	0	0.00	30.25	3	31,745	0.01%
2020/05/13	2.2	30.36	2	30.18	30.30	0.2	31,479	0.00%
2020/05/12	5	30.22	0	0.00	30.30	5	31,423	0.02%
2020/05/11	17	30.33	21	30.35	30.40	-4	31,335	-0.01%
2020/05/08	10.1	29.97	17	30.03	30.00	-6.9	31,225	-0.02%
2020/05/07	9	29.65	17	29.48	29.55	-8	31,212	-0.03%
2020/05/06	18	29.55	1	29.70	29.55	17	31,182	0.05%
2020/05/05	5	29.76	14	29.73	29.85	-9	31,078	-0.03%
2020/05/04	48	29.29	4	29.25	29.35	44	31,018	0.14%
2020/04/30	9	30.41	8	30.26	30.10	1	30,758	0.00%
2020/04/29	4	29.86	26	29.86	29.95	-22	30,607	-0.07%
2020/04/28	19	29.31	15.5	29.29	29.45	3.5	30,449	0.01%
2020/04/27	1	28.75	3.3	28.75	28.70	-2.3	30,981	-0.01%
2020/04/24	9	28.25	1	28.20	28.20	8	30,949	0.03%
2020/04/23	5	28.31	5	28.25	28.30	0	30,794	0.00%
2020/04/22	19	28.36	8	28.18	28.30	11	30,595	0.04%
2020/04/21	10	28.46	2	28.58	28.35	8	30,554	0.03%
2020/04/20	8	28.94	0	0.00	28.90	8	30,348	0.03%
2020/04/17	3.1	29.26	17	29.11	29.05	-14	30,489	-0.05%
2020/04/16	6	28.81	0	0.00	28.80	6	30,384	0.02%
2020/04/15	8	29.07	4	29.21	29.20	4	30,187	0.01%
2020/04/14	21	28.68	10	28.65	28.85	11	30,091	0.04%
2020/04/13	11	28.66	1	28.85	28.60	10	29,827	0.03%
2020/04/10	10	29.13	4	29.13	29.15	6	29,679	0.02%
2020/04/09	2	28.60	0	0.00	28.50	2	29,497	0.01%
2020/04/08	20	28.49	4	28.50	28.40	16	29,353	0.05%
2020/04/07	5	28.45	10	28.49	28.40	-5	29,074	-0.02%
2020/04/06	20	28.50	22	28.64	28.45	-2	28,717	-0.01%
2020/04/01	7	28.16	0	0.00	28.05	7	28,288	0.02%
2020/03/31	22	28.48	0	0.00	28.45	22	27,982	0.08%
2020/03/30	3	28.25	16	28.20	28.65	-13	27,641	-0.05%
2020/03/27	6	28.55	15	28.62	28.65	-9	27,360	-0.03%
2020/03/26	6	28.04	7	27.96	28.15	-1	27,065	0.00%
2020/03/25	10	28.05	4	28.06	27.95	6	26,954	0.02%
2020/03/24	22	27.49	6	27.52	27.35	16	26,639	0.06%
2020/03/23	2	26.55	0	0.00	27.00	2	26,334	0.01%
2020/03/20	37	27.21	33	27.56	27.95	4	25,939	0.02%
2020/03/19	30	27.04	22	26.75	26.40	8	25,123	0.03%
2020/03/18	28	28.06	19	28.18	28.00	9	24,282	0.04%
2020/03/17	150	28.07	70	28.15	28.00	80	23,762	0.34%	大買/
2020/03/16	26	29.23	23	29.35	29.00	3	22,808	0.01%
2020/03/13	37	28.52	23	28.97	30.00	14	22,027	0.06%
2020/03/12	17.1	30.25	18	30.12	30.20	-0.9	20,576	0.00%
2020/03/11	28	31.33	0	0.00	31.20	28	19,697	0.14%
2020/03/10	29	31.33	13	31.36	31.35	16	19,364	0.08%
2020/03/09	34	31.72	55	31.64	31.75	-21	18,768	-0.11%
2020/03/06	18	32.36	1	32.40	32.45	17	18,211	0.09%
2020/03/05	0	0.00	4	32.79	32.90	-4	17,915	-0.02%
2020/03/04	1	32.20	13	32.20	32.35	-12	17,880	-0.07%
2020/03/03	19	32.20	25.1	32.22	32.25	-6.1	17,768	-0.03%
2020/03/02	24	31.80	39	31.93	31.95	-15	17,614	-0.09%
2020/02/27	4	32.16	0	0.00	32.35	4	17,772	0.02%
2020/02/26	16	32.35	1	32.25	32.35	15	17,513	0.09%
2020/02/25	21	32.57	3.3	32.49	32.70	17.7	17,201	0.10%
2020/02/24	17	32.71	10	32.80	32.70	7	17,097	0.04%
2020/02/21	2	33.28	7	33.55	33.20	-5	16,873	-0.03%
2020/02/20	5	33.56	19	33.61	33.60	-14	16,748	-0.08%
2020/02/19	2	33.25	31	33.15	33.45	-29	16,456	-0.18%
2020/02/18	1	32.90	17	32.70	32.90	-16	16,293	-0.10%
2020/02/17	8	32.43	6	32.49	32.50	2	16,146	0.01%
2020/02/14	5	32.10	0	0.00	32.30	5	16,131	0.03%
2020/02/13	1	32.15	0	0.00	32.20	1	16,231	0.01%
2020/02/12	15	32.15	0	0.00	32.10	15	16,323	0.09%
2020/02/11	2	32.05	3	32.05	32.15	-1	16,321	-0.01%
2020/02/10	3	31.57	6	31.79	32.05	-3	16,367	-0.02%
2020/02/07	17	32.03	10	32.20	32.00	7	16,755	0.04%
2020/02/06	3	32.20	16	32.30	32.35	-13	16,688	-0.08%
2020/02/05	5	31.70	4	32.00	32.00	1	16,648	0.01%
2020/02/04	11	31.53	2	31.90	31.80	9	16,630	0.05%
2020/02/03	1	31.40	2	31.70	31.60	-1	16,721	-0.01%
2020/01/31	2	31.63	1	31.75	31.55	1	16,535	0.01%
2020/01/30	27	31.49	20	31.52	31.20	7	16,247	0.04%
2020/01/20	1	32.35	9	32.28	32.35	-8	15,492	-0.05%
2020/01/17	0	0.00	4	32.05	32.10	-4	15,325	-0.03%
2020/01/16	3	31.85	1	31.85	31.95	2	15,394	0.01%
2020/01/15	9	31.87	38	31.82	31.80	-29	15,375	-0.19%
2020/01/14	2	31.95	2	31.98	32.00	0	15,350	0.00%
2020/01/13	0	0.00	6	31.42	31.70	-6	15,252	-0.04%
2020/01/10	2	31.00	7.9	31.01	30.95	-5.9	15,099	-0.04%
2020/01/09	0	0.00	1	30.85	30.90	-1	15,035	-0.01%
2020/01/08	3	30.60	7	30.75	30.70	-4	15,052	-0.03%
2020/01/07	7	30.61	1	30.65	30.60	6	14,864	0.04%
2020/01/06	7	30.64	0	0.00	30.60	7	14,981	0.05%
2020/01/03	1	30.70	2	30.73	30.80	-1	15,003	-0.01%
2020/01/02	22	30.65	2	30.65	30.60	20	15,216	0.13%
2019/12/31	6	30.65	1	30.70	30.60	5	15,258	0.03%
2019/12/30	2	30.75	0	0.00	30.70	2	15,345	0.01%
2019/12/27	0	0.00	2	30.90	30.90	-2	15,333	-0.01%
2019/12/26	4	30.80	0	0.00	30.80	4	15,422	0.03%
2019/12/25	3	30.78	1	30.80	30.80	2	15,681	0.01%
2019/12/24	0	0.00	1	30.80	30.80	-1	15,836	-0.01%
2019/12/23	1	30.65	3	30.60	30.85	-2	15,945	-0.01%
2019/12/20	0	0.00	3	30.65	30.55	-3	16,260	-0.02%
2019/12/19	2	30.53	5	30.50	30.55	-3	16,133	-0.02%
2019/12/18	4	30.60	2	30.63	30.65	2	16,133	0.01%
2019/12/17	2	30.35	2	30.40	30.65	0	16,336	0.00%
2019/12/16	1	30.30	3	30.40	30.35	-2	16,211	-0.01%
2019/12/13	0	0.00	7	30.39	30.30	-7	16,203	-0.04%
2019/12/12	9	30.14	0	0.00	30.15	9	16,064	0.06%
2019/12/11	22	30.08	0	0.00	30.10	22	16,055	0.14%
2019/12/10	3	30.13	0	0.00	30.20	3	16,007	0.02%
2019/12/09	13	30.05	3	30.10	30.15	10	16,160	0.06%
2019/12/06	17	30.07	2	30.10	30.05	15	16,466	0.09%
2019/12/05	4	30.13	0	0.00	30.15	4	16,599	0.02%
2019/12/04	4	30.03	7	30.06	30.15	-3	16,578	-0.02%
2019/12/03	9	30.09	0	0.00	30.05	9	16,642	0.05%
2019/12/02	2	30.15	0	0.00	30.30	2	16,547	0.01%
2019/11/29	12	30.40	2	30.48	30.30	10	16,468	0.06%
2019/11/28	2	30.60	23	30.61	30.65	-21	16,479	-0.13%
2019/11/27	3	30.45	1	30.70	30.70	2	16,664	0.01%
2019/11/26	5	30.61	1	30.65	30.40	4	16,621	0.02%
2019/11/25	1	30.40	1	30.45	30.40	0	16,148	0.00%
2019/11/22	4	30.35	2	30.40	30.40	2	16,448	0.01%
2019/11/21	10	30.37	0	0.00	30.35	10	16,594	0.06%
2019/11/20	1	30.60	1	30.60	30.65	0	16,477	0.00%
2019/11/19	2	30.68	7	30.69	30.70	-5	16,477	-0.03%
2019/11/18	2	30.50	0	0.00	30.70	2	16,572	0.01%
2019/11/14	2	30.38	0.7	30.40	30.40	1.3	16,841	0.01%
2019/11/13	3	30.50	3	30.55	30.50	0	17,151	0.00%
2019/11/12	5	30.54	6	30.55	30.60	-1	17,373	-0.01%
2019/11/11	3	30.32	0	0.00	30.40	3	17,674	0.02%
2019/11/07	1	30.55	38	30.55	30.50	-37	18,872	-0.20%
2019/11/06	16	30.55	22	30.81	30.65	-6	19,094	-0.03%
2019/11/05	2	30.13	14	30.08	30.20	-12	18,911	-0.06%
2019/11/04	14	29.75	3	29.95	29.95	11	19,042	0.06%
2019/11/01	29	29.66	39.2	29.79	29.65	-10.2	19,112	-0.05%
2019/10/31	1.1	29.95	3	30.00	29.90	-1.9	19,414	-0.01%
2019/10/30	3	29.80	1	29.85	29.85	2	19,400	0.01%
2019/10/29	0	0.00	2	29.60	29.70	-2	19,753	-0.01%
2019/10/28	14	29.50	0	0.00	29.60	14	19,838	0.07%
2019/10/25	0	0.00	2	29.35	29.45	-2	19,854	-0.01%
2019/10/24	23	29.30	1	29.30	29.45	22	19,868	0.11%
2019/10/23	5	29.15	4	29.15	29.20	1	19,771	0.01%
2019/10/22	8	29.06	1	29.05	29.15	7	19,743	0.04%
2019/10/21	4	29.04	1	29.05	29.20	3	19,615	0.02%
2019/10/18	15	29.04	0	0.00	29.10	15	19,606	0.08%
2019/10/17	1	29.15	3	29.15	29.25	-2	19,485	-0.01%
2019/10/15	10	28.97	5	29.05	29.15	5	19,569	0.03%
2019/10/14	4	29.00	0	0.00	29.15	4	19,601	0.02%
2019/10/08	26	29.25	6	29.20	29.10	20	19,571	0.10%
2019/10/07	3	28.95	2	28.95	28.95	1	19,389	0.01%
2019/10/04	3	28.75	0	0.00	28.85	3	19,455	0.02%
2019/10/03	2	28.65	0	0.00	28.75	2	19,455	0.01%
2019/10/02	3	28.80	0	0.00	28.80	3	19,478	0.02%
2019/10/01	11	28.91	2	29.00	28.75	9	19,415	0.05%
2019/09/26	7.1	28.81	1	28.80	28.80	6.1	19,260	0.03%
2019/09/25	19	28.84	2	28.93	28.80	17	19,385	0.09%
2019/09/24	3	29.07	0	0.00	29.05	3	19,224	0.02%
2019/09/23	3	29.18	0	0.00	29.20	3	19,350	0.02%
2019/09/20	6	29.22	1	29.30	29.30	5	19,626	0.03%
2019/09/19	17	29.34	3	29.40	29.45	14	19,377	0.07%
2019/09/18	7	29.30	1	29.50	29.55	6	19,510	0.03%
2019/09/17	4	29.11	0	0.00	29.20	4	19,701	0.02%
2019/09/16	3	29.27	1	29.15	29.20	2	20,392	0.01%
2019/09/12	3	29.43	0	0.00	29.30	3	20,694	0.01%
2019/09/11	11	29.33	1	29.12	29.50	10	21,060	0.05%
2019/09/10	16	29.49	8	29.49	29.55	8	21,221	0.04%
2019/09/09	15	29.02	0	0.00	29.20	15	21,156	0.07%
2019/09/06	9.1	28.79	2	28.83	28.80	7.1	21,301	0.03%
2019/09/05	7	28.49	12	28.50	28.55	-5	21,661	-0.02%
2019/09/04	1	28.35	1	28.45	28.45	0	22,301	0.00%
2019/09/03	9	28.35	2	28.40	28.35	7	22,509	0.03%
2019/09/02	17	28.43	2	28.48	28.45	15	22,721	0.07%
2019/08/30	1	28.45	0	0.00	28.75	1	22,936	0.00%
2019/08/29	2	28.00	5	28.00	28.00	-3	22,941	-0.01%
2019/08/28	7	28.06	0	0.00	28.05	7	23,100	0.03%
2019/08/27	24	27.90	0	0.00	28.00	24	23,257	0.10%
2019/08/26	11	27.95	0	0.00	27.95	11	23,248	0.05%
2019/08/23	5	28.33	0	0.00	28.35	5	23,248	0.02%
2019/08/22	3	28.18	0	0.00	28.25	3	23,283	0.01%
2019/08/21	10.2	28.30	0	0.00	28.15	10.2	23,701	0.04%
2019/08/20	6	28.34	1	28.50	28.50	5	23,502	0.02%
2019/08/19	5.1	28.31	0	0.00	28.30	5.1	23,381	0.02%
2019/08/16	7	27.91	0	0.00	28.25	7	23,513	0.03%
2019/08/15	17	27.84	12	27.95	27.90	5	23,240	0.02%
2019/08/14	19	28.33	0	0.00	28.20	19	23,212	0.08%
2019/08/13	18	28.59	1	28.70	28.50	17	23,053	0.07%
2019/08/12	15	29.05	0	0.00	29.00	15	22,833	0.07%
2019/08/08	17.1	31.14	8	31.11	31.10	9.1	22,233	0.04%
2019/08/07	6	31.11	0	0.00	31.05	6	22,093	0.03%
2019/08/06	4	30.99	8	31.04	31.25	-4	22,132	-0.02%
2019/08/05	6	31.23	0	0.00	31.25	6	22,003	0.03%
2019/08/02	22	31.19	8	31.25	31.35	14	22,128	0.06%
2019/08/01	19	31.68	17	31.67	31.65	2	22,028	0.01%
2019/07/31	12	31.87	2	32.10	32.10	10	21,946	0.05%
2019/07/30	15	32.08	2	32.10	32.10	13	21,658	0.06%
2019/07/29	9	32.16	0	0.00	32.10	9	21,752	0.04%
2019/07/26	3	32.20	1	32.25	32.30	2	21,903	0.01%
2019/07/25	6.1	32.40	15.3	32.41	32.25	-9.2	22,377	-0.04%
2019/07/24	6	32.05	4.2	32.17	32.20	1.8	22,589	0.01%
2019/07/23	3	32.12	3	32.05	32.10	0	22,739	0.00%
2019/07/22	1	31.95	2	31.95	31.90	-1	22,798	0.00%
2019/07/19	0	0.00	2	31.90	31.85	-2	22,797	-0.01%
2019/07/18	7	31.64	1	31.85	31.85	6	23,066	0.03%
2019/07/17	0	0.00	5	31.83	31.90	-5	23,059	-0.02%
2019/07/16	0	0.00	1	31.90	31.95	-1	22,928	0.00%
2019/07/15	2	31.83	7	31.96	31.70	-5	22,826	-0.02%
2019/07/12	0	0.00	4	31.95	31.85	-4	22,620	-0.02%
2019/07/11	1	31.65	5	31.82	31.85	-4	22,634	-0.02%
2019/07/10	0	0.00	2	31.70	31.60	-2	22,638	-0.01%
2019/07/09	0	0.00	116	31.54	31.60	-116	22,627	-0.51%	大賣/鉅額交易
2019/07/08	5	31.35	1	31.40	31.40	4	22,549	0.02%
2019/07/05	0	0.00	4	31.35	31.40	-4	22,446	-0.02%
2019/07/04	1.4	31.14	1	31.15	31.20	0.4	22,666	0.00%
2019/07/03	0.1	31.05	2	31.03	31.15	-1.9	22,794	-0.01%
2019/07/02	1	31.15	10.8	31.14	31.05	-9.8	22,795	-0.04%
2019/07/01	1	30.95	5	30.90	30.90	-4	22,694	-0.02%
2019/06/28	2.3	30.94	31	31.10	30.90	-28.7	22,507	-0.13%
2019/06/27	19.1	30.87	1	31.00	30.85	18.1	22,245	0.08%
2019/06/26	15	31.00	0	0.00	31.05	15	22,033	0.07%
2019/06/25	3	31.00	6	31.01	30.95	-3	21,987	-0.01%
2019/06/24	1	30.85	1	30.90	30.85	0	21,819	0.00%
2019/06/21	107	30.86	3	31.00	30.80	104	21,499	0.48%	大買/鉅額交易
2019/06/20	0.1	31.40	5	31.42	31.50	-4.9	20,930	-0.02%
2019/06/19	2	31.10	6	31.03	31.25	-4	20,565	-0.02%
2019/06/18	2	30.65	2	30.80	30.80	0	20,233	0.00%
2019/06/17	13	30.76	0	0.00	30.70	13	20,085	0.06%
2019/06/14	21	30.50	0	0.00	30.65	21	20,083	0.10%
2019/06/13	23	30.68	30	30.62	30.60	-7	20,010	-0.03%
2019/06/12	21	30.40	20	30.80	30.70	1	19,695	0.01%
2019/06/11	4	31.53	1	31.60	31.30	3	18,985	0.02%
2019/06/10	17.1	31.89	10	31.98	31.95	7.1	18,680	0.04%
2019/06/06	2	31.45	7	31.35	31.70	-5	18,549	-0.03%
2019/06/03	10	30.90	9	30.94	31.00	1	17,959	0.01%
2019/05/31	0	0.00	12	30.72	31.00	-12	17,916	-0.07%
2019/05/30	0	0.00	11	30.56	30.70	-11	17,862	-0.06%
2019/05/29	0	0.00	7	30.53	30.55	-7	18,085	-0.04%
2019/05/28	10	30.32	5	30.30	30.25	5	18,192	0.03%
2019/05/27	9	30.51	0	0.00	30.50	9	17,988	0.05%
2019/05/24	6	30.51	5	30.65	30.50	1	18,165	0.01%
2019/05/23	4	30.16	5	30.20	30.55	-1	18,274	-0.01%
2019/05/22	3	30.47	1	30.50	30.45	2	18,092	0.01%
2019/05/21	0	0.00	1	30.50	30.65	-1	18,227	-0.01%
2019/05/20	0	0.00	3	30.30	30.40	-3	17,962	-0.02%
2019/05/17	0.1	30.00	1	30.15	30.00	-0.9	17,796	-0.01%
2019/05/16	10	29.64	0	0.00	29.55	10	17,596	0.06%
2019/05/15	3	29.65	0	0.00	29.70	3	17,459	0.02%
2019/05/14	12	29.65	21	29.45	29.50	-9	17,380	-0.05%
2019/05/13	6	29.45	15	29.40	29.50	-9	17,245	-0.05%
2019/05/10	2.5	29.65	0	0.00	29.60	2.5	17,433	0.01%
2019/05/09	7.5	29.93	50	29.90	29.90	-42.5	17,412	-0.24%
2019/05/08	3	30.20	1.7	30.25	30.50	1.3	17,396	0.01%
2019/05/07	7	30.56	4	30.38	30.50	3	17,436	0.02%
2019/05/06	1	29.95	8	29.98	30.05	-7	17,395	-0.04%
2019/05/03	8	30.07	5	30.10	30.05	3	17,439	0.02%
2019/05/02	9.6	30.07	2	29.83	30.10	7.6	17,252	0.04%
2019/04/30	12	29.42	22.1	29.56	29.65	-10.1	16,808	-0.06%
2019/04/29	0	0.00	2	29.25	29.35	-2	16,658	-0.01%
2019/04/26	10	28.83	2	28.75	28.95	8	16,516	0.05%
2019/04/25	11.2	28.72	13	28.71	28.75	-1.8	16,398	-0.01%
2019/04/24	9	28.62	0	0.00	28.65	9	16,312	0.06%
2019/04/23	5	28.05	1	28.05	28.20	4	16,109	0.02%
2019/04/22	2	28.03	0	0.00	28.00	2	16,027	0.01%
2019/04/19	4	28.10	0	0.00	28.15	4	16,046	0.02%
2019/04/18	0.1	28.10	3	28.10	28.20	-3	16,242	-0.02%
2019/04/16	2	28.10	0	0.00	28.10	2	16,425	0.01%
2019/04/12	5.1	28.20	1	28.25	28.30	4.1	16,410	0.02%
2019/04/10	0	0.00	59.9	28.20	28.15	-59.9	16,534	-0.36%
2019/04/09	1	28.15	21	28.14	28.20	-20	16,663	-0.12%
2019/04/08	4	28.00	6	28.13	28.05	-2	16,645	-0.01%
2019/04/03	5	28.00	15	28.02	28.00	-10	16,611	-0.06%
2019/04/02	13	27.93	0	0.00	27.85	13	16,496	0.08%
2019/04/01	19	27.96	1	28.05	27.90	18	16,481	0.11%
2019/03/29	1	27.90	0	0.00	28.05	1	16,330	0.01%
2019/03/28	0.1	27.95	2	27.95	27.95	-1.9	16,222	-0.01%
2019/03/27	1	28.00	1	27.95	27.95	0	16,107	0.00%
2019/03/26	0	0.00	0.5	28.00	28.00	-0.5	16,111	0.00%
2019/03/25	4	27.78	2	27.80	27.75	2	16,287	0.01%
2019/03/22	1	28.00	1	28.10	28.00	0	16,101	0.00%
2019/03/21	24	27.95	0	0.00	28.10	24	16,210	0.15%
2019/03/20	4	27.85	1	27.95	28.00	3	16,231	0.02%
2019/03/19	6	28.00	28	28.04	28.00	-22	16,172	-0.14%
2019/03/18	16	27.60	1	27.65	27.85	15	16,023	0.09%
2019/03/15	0.1	27.45	1	27.30	27.45	-1	15,856	-0.01%
2019/03/14	3	27.28	50	27.15	27.30	-47	15,768	-0.30%
2019/03/12	0	0.00	0.3	27.30	27.30	-0.3	15,798	0.00%
2019/03/11	2	27.20	2	27.25	27.25	0	15,839	0.00%
2019/03/08	0	0.00	0.5	27.05	27.00	-0.5	15,902	0.00%
2019/03/07	1	27.05	1	27.05	27.10	0	16,728	0.00%
2019/03/06	0	0.00	1	27.10	27.10	-1	17,037	-0.01%
2019/03/05	4	27.03	0	0.00	26.95	4	17,039	0.02%
2019/03/04	2	27.00	2	27.10	27.00	0	16,936	0.00%
2019/02/27	0	0.00	2	27.10	27.25	-2	16,644	-0.01%
2019/02/26	1	27.00	0	0.00	27.00	1	16,619	0.01%
2019/02/25	0	0.00	2	27.00	27.10	-2	16,504	-0.01%
2019/02/22	1	26.90	0	0.00	26.95	1	16,466	0.01%
2019/02/21	0.2	27.00	2	26.93	27.00	-1.9	16,444	-0.01%
2019/02/20	2	26.90	1	26.90	26.95	1	16,593	0.01%
2019/02/19	1	26.80	1	26.80	26.80	0	16,571	0.00%
2019/02/18	1	26.55	0	0.00	26.70	1	16,645	0.01%
2019/02/15	1	26.40	0	0.00	26.40	1	16,674	0.01%
2019/02/14	4	26.65	0	0.00	26.50	4	16,770	0.02%
2019/02/13	1	26.55	0	0.00	26.55	1	16,785	0.01%
2019/02/12	0	0.00	1	26.70	26.55	-1	16,730	-0.01%
2019/02/11	3.1	26.47	2	26.50	26.40	1.1	16,685	0.01%
2019/01/30	1	26.80	3	26.73	26.60	-2	16,491	-0.01%
2019/01/25	2	26.45	0	0.00	26.50	2	15,952	0.01%
2019/01/24	0	0.00	1	26.55	26.60	-1	15,898	-0.01%
2019/01/23	0	26.55	8	26.54	26.60	-8	16,049	-0.05%
2019/01/21	0	26.25	0	0.00	26.25	0	16,210	0.00%
2019/01/10	1	25.85	15	25.90	26.10	-14	17,949	-0.08%
2019/01/09	0	0.00	2	25.75	25.85	-2	17,956	-0.01%
2019/01/07	5	25.50	1	25.50	25.60	4	18,343	0.02%
2019/01/04	7	25.27	2	25.25	25.25	5	18,903	0.03%
2019/01/02	1	25.35	1	25.65	25.45	0	20,340	0.00%
2018/12/28	3	25.27	0	0.00	25.95	3	20,647	0.01%
2018/12/27	9	25.30	1	25.30	25.30	8	20,720	0.04%
2018/12/26	5	25.21	0	0.00	25.25	5	21,011	0.02%
2018/12/25	0	0.00	2	25.45	25.35	-2	21,122	-0.01%
2018/12/24	14	25.49	0	0.00	25.50	14	21,339	0.07%
2018/12/19	3	25.55	0.1	25.75	25.70	3	22,511	0.01%
2018/12/18	50	25.55	0	0.00	25.60	50	22,698	0.22%
2018/12/17	0.8	25.85	0	0.00	25.80	0.8	22,947	0.00%
2018/12/14	52	25.50	0	0.00	25.65	52	23,284	0.22%
2018/12/13	2	25.68	0	0.00	25.70	2	23,436	0.01%
2018/12/12	2	25.65	0	0.00	25.70	2	23,792	0.01%
2018/12/11	1	25.65	0	0.00	25.75	1	24,002	0.00%
2018/12/07	1	25.80	0	0.00	25.85	1	24,023	0.00%
2018/12/05	0	0.00	17	25.95	25.85	-17	24,095	-0.07%
2018/12/03	6	25.81	0	0.00	25.85	6	24,131	0.02%
2018/11/30	5	25.60	0	0.00	25.60	5	24,032	0.02%
2018/11/29	2	25.80	0	0.00	25.75	2	23,252	0.01%
2018/11/28	2	25.98	0	0.00	26.15	2	22,946	0.01%
2018/11/27	1	25.90	0	0.00	25.95	1	22,729	0.00%
2018/11/23	1	26.10	1	26.20	26.25	0	22,549	0.00%
2018/11/22	2	26.13	0	0.00	26.20	2	22,506	0.01%
2018/11/21	3	26.17	0	0.00	26.30	3	22,388	0.01%
2018/11/20	1	26.30	3	26.35	26.30	-2	22,244	-0.01%
2018/11/19	1	26.45	0	0.00	26.50	1	22,089	0.00%
2018/11/15	1	26.40	1	26.50	26.40	0	21,940	0.00%
2018/11/09	4	26.41	1	26.35	26.45	3	21,859	0.01%
2018/11/08	7	26.50	2	26.60	26.70	5	22,021	0.02%
2018/11/07	1	26.25	0	0.00	26.50	1	21,897	0.00%
2018/11/06	1	26.05	50	26.10	26.25	-49	21,965	-0.22%
2018/11/05	1	25.95	1	26.30	26.30	0	22,138	0.00%
2018/11/02	0	0.00	3	26.10	26.25	-3	22,698	-0.01%
2018/11/01	1	25.85	0.5	25.95	25.85	0.5	23,139	0.00%
2018/10/31	6	25.75	0	0.00	26.15	6	23,353	0.03%
2018/10/29	2	25.05	0	0.00	25.30	2	23,454	0.01%
2018/10/26	12	25.21	19	25.47	25.35	-7	23,616	-0.03%
2018/10/25	13	25.52	258	25.60	25.55	-245	23,399	-1.05%	大賣/鉅額交易
2018/10/24	29	25.74	10	25.64	26.00	19	23,376	0.08%
2018/10/23	2	26.00	3	26.10	26.20	-1	23,147	0.00%
2018/10/19	1	26.15	0	0.00	26.25	1	23,034	0.00%
2018/10/18	5	26.38	0	0.00	26.35	5	22,901	0.02%
2018/10/17	2	26.60	0	0.00	26.65	2	22,826	0.01%
2018/10/16	1	26.55	0	0.00	26.60	1	22,691	0.00%
2018/10/15	0	0.00	3	26.65	26.55	-3	22,510	-0.01%
2018/10/12	25	26.86	1	27.00	27.00	24	22,004	0.11%
2018/10/11	6	26.49	1	26.95	26.50	5	21,453	0.02%
2018/10/09	0	0.00	147	27.61	27.55	-147	20,649	-0.71%	大賣/鉅額交易
2018/10/08	1	26.95	100	27.20	27.00	-99	20,075	-0.49%
2018/10/05	7	26.85	0	0.00	26.80	7	19,678	0.04%
2018/10/04	3	27.05	0	0.00	27.30	3	19,341	0.02%
2018/10/02	104	27.05	0	0.00	27.15	104	18,896	0.55%	大買/鉅額交易
2018/10/01	0	0.00	2	27.70	27.50	-2	18,653	-0.01%
2018/09/28	0	0.00	1	27.45	27.50	-1	18,618	-0.01%
2018/09/27	0	0.00	4	27.20	27.30	-4	18,201	-0.02%
2018/09/26	0	0.00	3	27.30	27.30	-3	17,944	-0.02%
2018/09/25	0	0.00	110	27.25	27.30	-110	17,847	-0.62%	大賣/鉅額交易
2018/09/21	0	0.00	34	27.18	27.15	-34	17,691	-0.19%
2018/09/20	0	0.00	5	27.05	27.00	-5	17,642	-0.03%
2018/09/19	0	0.00	1	26.70	27.00	-1	17,714	-0.01%
2018/09/18	1	26.45	14	26.59	26.80	-13	17,619	-0.07%
2018/09/17	0	0.00	11	26.21	26.40	-11	17,314	-0.06%
2018/09/14	0	0.00	1	26.05	25.95	-1	17,104	-0.01%
2018/09/13	6	25.87	0	0.00	26.10	6	17,261	0.03%
2018/09/12	2	25.85	0	0.00	26.00	2	17,311	0.01%
2018/09/11	0	0.00	1	25.95	26.00	-1	17,518	-0.01%
2018/09/10	0	0.00	5.2	25.80	25.80	-5.2	17,745	-0.03%
2018/09/07	3	25.75	1	25.75	25.90	2	18,061	0.01%
2018/09/06	5	25.75	0	0.00	25.90	5	18,201	0.03%
2018/09/05	6	25.75	1	25.75	25.70	5	18,304	0.03%
2018/09/04	0	0.00	2	26.00	26.05	-2	18,536	-0.01%
2018/08/31	9	25.68	0	0.00	25.80	9	18,988	0.05%
2018/08/29	2	25.75	0	0.00	25.85	2	19,301	0.01%
2018/08/28	13	25.85	0	0.00	25.90	13	19,401	0.07%
2018/08/27	4	25.88	0	0.00	25.80	4	19,541	0.02%
2018/08/24	5	25.87	0	0.00	26.00	5	19,728	0.03%
2018/08/23	5	25.95	2	26.08	26.10	3	20,727	0.01%
2018/08/22	3	25.92	0	0.00	25.95	3	21,190	0.01%
2018/08/21	2	25.55	0	0.00	25.85	2	21,207	0.01%
2018/08/20	3	25.53	2	25.50	25.50	1	21,235	0.00%
2018/08/17	6	25.58	2	25.58	25.55	4	21,188	0.02%
2018/08/16	13	25.35	0	0.00	25.35	13	21,212	0.06%
2018/08/15	75	25.73	0	0.00	25.60	75	20,984	0.36%
2018/08/14	156	26.05	0	0.00	26.00	156	20,802	0.75%	大買/鉅額交易
2018/08/13	4	26.13	20	26.20	26.15	-16	20,934	-0.08%
2018/08/10	0	0.00	35	26.33	26.35	-35	20,884	-0.17%
2018/08/09	117	26.11	44	26.05	26.05	73	20,807	0.35%	大買/
2018/08/08	2	27.33	1	27.35	27.35	1	20,242	0.00%
2018/08/07	4	27.26	0	0.00	27.30	4	19,791	0.02%
2018/08/06	3	27.32	0	0.00	27.30	3	19,509	0.02%
2018/08/03	11	27.41	0	0.00	27.35	11	19,296	0.06%
2018/08/02	1	27.40	1	27.35	27.35	0	19,020	0.00%
2018/08/01	0	0.00	2	27.35	27.45	-2	18,801	-0.01%
2018/07/31	7	27.22	0	0.00	27.25	7	18,719	0.04%
2018/07/30	3	27.20	0	0.00	27.25	3	18,311	0.02%
2018/07/27	1	27.30	0	0.00	27.25	1	18,238	0.01%
2018/07/26	2	27.25	6	27.27	27.35	-4	18,172	-0.02%
2018/07/25	7	27.13	0	0.00	27.20	7	18,263	0.04%
2018/07/23	0	0.00	1	27.05	26.95	-1	18,223	-0.01%
2018/07/20	0	0.00	1	27.00	26.90	-1	18,258	-0.01%
2018/07/18	0	0.00	1	27.00	27.00	-1	18,634	-0.01%
2018/07/17	1	26.70	0	0.00	26.95	1	18,668	0.01%
2018/07/16	0	0.00	107	27.05	26.80	-107	18,590	-0.58%	大賣/鉅額交易
2018/07/13	0	0.00	2	26.90	27.00	-2	18,701	-0.01%
2018/07/12	0	0.00	10	26.85	26.85	-10	18,855	-0.05%
2018/07/11	1	26.50	0	0.00	26.55	1	18,861	0.01%
2018/07/03	1	26.35	0	0.00	26.40	1	18,823	0.01%
2018/07/02	0	0.00	1	26.60	26.50	-1	18,808	-0.01%
2018/06/29	2	26.58	1	26.75	26.90	1	18,714	0.01%
2018/06/28	4	26.43	1	26.45	26.30	3	18,358	0.02%
2018/06/26	0	0.00	2	26.73	26.65	-2	18,016	-0.01%
2018/06/22	1	26.45	1	26.50	26.60	0	17,990	0.00%
2018/06/21	0	0.00	5	26.65	26.60	-5	17,745	-0.03%
2018/06/20	0	0.00	1	26.75	26.60	-1	17,816	-0.01%
2018/06/19	2	26.48	0	0.00	26.35	2	17,676	0.01%
2018/06/15	15	26.60	0	0.00	26.75	15	17,378	0.09%
2018/06/14	10	26.70	5	26.70	26.60	5	17,050	0.03%
2018/06/12	50	26.80	6	26.78	26.75	44	16,992	0.26%
2018/06/11	55	26.90	0	26.95	26.95	55	16,674	0.33%
2018/06/08	101	27.05	2	27.00	27.10	99	16,438	0.60%	大買/
2018/06/07	1	27.20	30	27.33	27.35	-29	16,439	-0.18%
2018/06/06	0	0.00	71	27.44	27.40	-71	16,447	-0.43%
2018/06/05	0	0.00	292	27.32	27.35	-292	16,212	-1.80%	大賣/鉅額交易
2018/06/04	0.2	26.95	2	27.03	27.10	-1.8	16,018	-0.01%
2018/06/01	0	0.00	1	26.60	26.70	-1	16,023	-0.01%
2018/05/31	5	26.20	0	0.00	26.25	5	15,814	0.03%
2018/05/30	122	26.29	0	0.00	26.35	122	14,888	0.82%	大買/鉅額交易
2018/05/28	12	26.85	0	0.00	27.15	12	14,386	0.08%
2018/05/25	2	26.85	0	0.00	26.85	2	14,436	0.01%
2018/05/24	1	26.90	0	0.00	27.05	1	14,362	0.01%
2018/05/22	0	0.00	1	26.95	26.80	-1	14,404	-0.01%
2018/05/21	0	0.00	8	26.98	27.00	-8	14,468	-0.06%
2018/05/18	0	0.00	20	26.65	26.70	-20	14,358	-0.14%
2018/05/17	0	0.00	43	26.56	26.45	-43	14,343	-0.30%
2018/05/16	1	26.40	0	0.00	26.45	1	14,222	0.01%
2018/05/15	1	26.45	0	0.00	26.30	1	14,371	0.01%
2018/05/11	0	0.00	6	26.35	26.40	-6	14,747	-0.04%
2018/05/10	0	0.00	1	26.20	26.10	-1	14,667	-0.01%
2018/05/04	6	25.83	0	0.00	25.80	6	14,377	0.04%
2018/05/02	5	26.20	26	26.20	26.25	-21	14,358	-0.15%
2018/04/30	0	0.00	24	26.08	26.25	-24	14,330	-0.17%
2018/04/26	3	25.90	0	0.00	25.95	3	14,441	0.02%
2018/04/25	7	25.87	27	26.00	26.00	-20	14,759	-0.14%
2018/04/23	1	25.70	0	0.00	25.80	1	14,880	0.01%
2018/04/19	0	0.00	2	25.55	25.75	-2	15,333	-0.01%
2018/04/10	0	0.00	13.7	25.62	25.65	-13.7	15,774	-0.09%
2018/04/09	0.3	25.45	13	25.30	25.45	-12.7	15,749	-0.08%
2018/04/03	3	25.20	0	0.00	25.25	3	15,734	0.02%
2018/04/02	2	25.30	0	0.00	25.35	2	15,708	0.01%
2018/03/30	21	25.11	0	0.00	25.10	21	15,729	0.13%
2018/03/29	7	25.09	0	0.00	25.05	7	15,608	0.04%
2018/03/28	2	25.08	0	0.00	25.05	2	15,312	0.01%
2018/03/26	2	25.08	0	0.00	25.15	2	15,074	0.01%
2018/03/23	13	25.17	0	0.00	25.20	13	15,063	0.09%
2018/03/22	0	0.00	0	25.40	25.40	0	15,035	0.00%
2018/03/21	15	25.30	0	0.00	25.35	15	14,895	0.10%
2018/03/20	3	25.35	0	0.00	25.35	3	15,086	0.02%
2018/03/16	0	0.00	12.1	25.15	25.50	-12.1	15,091	-0.08%
2018/03/15	6	25.14	0	0.00	25.10	6	14,898	0.04%
2018/03/14	2	25.38	0	0.00	25.30	2	14,896	0.01%
2018/03/13	1	25.60	5	25.65	25.65	-4	14,951	-0.03%
2018/03/12	0	0.00	3	25.35	25.45	-3	14,878	-0.02%
2018/03/09	0	0.00	7	24.90	24.95	-7	14,827	-0.05%
2018/03/07	17	24.67	0	0.00	24.50	17	14,924	0.11%
2018/03/06	1	24.85	1	25.00	24.85	0	14,817	0.00%
2018/03/05	9	24.77	0	0.00	24.75	9	15,176	0.06%
2018/03/02	8	24.89	0	0.00	24.95	8	15,230	0.05%
2018/03/01	1	24.60	0	0.00	25.10	1	15,275	0.01%
2018/02/27	27	25.09	0	0.00	24.95	27	15,200	0.18%
2018/02/26	16	25.07	0	0.00	25.00	16	15,119	0.11%
2018/02/23	15	24.92	1	25.00	25.00	14	15,098	0.09%
2018/02/22	0	0.00	0.1	24.75	24.75	-0.1	15,186	0.00%
2018/02/21	5	24.50	2	24.53	24.70	3	15,238	0.02%
2018/02/09	118	23.99	0	0.00	23.95	118	14,961	0.79%	大買/鉅額交易
2018/02/07	19	24.36	0	0.00	24.10	19	14,746	0.13%
2018/02/06	123	24.26	12	24.30	24.00	111	14,471	0.77%	大買/鉅額交易
2018/02/05	11	24.98	0	0.00	25.00	11	13,932	0.08%
2018/02/02	3	25.15	0	0.00	25.30	3	13,770	0.02%
2018/02/01	2	25.40	0	0.00	25.40	2	13,686	0.01%
2018/01/31	5	25.20	0	0.00	25.30	5	13,708	0.04%
2018/01/30	5	25.48	0	0.00	25.40	5	13,716	0.04%
2018/01/29	0.9	25.60	1	25.60	25.70	-0.1	13,726	0.00%
2018/01/26	0	0.00	11	25.59	25.60	-11	13,693	-0.08%
2018/01/25	0	0.00	10	25.51	25.60	-10	13,758	-0.07%
2018/01/24	3	25.10	0	0.00	25.30	3	13,653	0.02%
2018/01/19	1	25.25	29	25.42	25.55	-28	13,456	-0.21%
2018/01/18	0	0.00	3.3	25.68	25.80	-3.3	13,177	-0.03%
2018/01/17	1	25.70	5	25.85	25.85	-4	12,768	-0.03%
2018/01/16	2	25.88	5	26.04	25.85	-3	12,568	-0.02%
2018/01/15	10	25.58	20	25.67	25.95	-10	12,169	-0.08%
2018/01/12	0	0.00	1	25.45	25.35	-1	11,888	-0.01%
2018/01/11	10	25.20	20	25.10	25.40	-10	11,784	-0.08%
2018/01/10	0	0.00	5.1	25.25	25.35	-5.1	11,800	-0.04%
2018/01/09	0	0.00	2	25.08	25.00	-2	11,545	-0.02%
2018/01/08	1	25.10	4	25.13	25.15	-3	11,383	-0.03%
2018/01/05	0	0.00	4	24.80	24.90	-4	11,178	-0.04%
2018/01/03	0	0.00	10.1	24.38	24.50	-10.1	11,122	-0.09%
2018/01/02	0	0.00	1	24.20	24.20	-1	10,905	-0.01%