兆豐金 (2886)-犇亞-網路券商分點個股進出

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
39.55
漲跌
▲0.10
漲幅
+0.25%
成交量
7,099張
產業
上市金融類股
2984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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/06/14	0.7	39.55	0	0.00	39.55	0.7	19,391	0.00%
2024/06/13	3	39.47	1	39.45	39.45	2	19,544	0.01%
2024/06/12	0.8	39.30	0	0.00	39.25	0.8	19,773	0.00%
2024/06/11	4	39.38	0	0.00	39.20	4	19,866	0.02%
2024/06/07	7	39.16	9	39.33	39.35	-2	19,909	-0.01%
2024/06/06	4	39.15	3	39.40	39.30	1	19,861	0.01%
2024/06/05	0	0.00	1	39.05	39.15	-1	19,817	-0.01%
2024/06/04	6	39.00	0	0.00	39.15	6	19,962	0.03%
2024/06/03	5	39.03	0	0.00	39.30	5	19,892	0.03%
2024/05/31	5.5	39.05	0	0.00	39.05	5.5	19,805	0.03%
2024/05/30	1	38.90	0	0.00	38.90	1	18,996	0.01%
2024/05/29	16	39.45	1	39.30	39.00	15	18,643	0.08%
2024/05/28	1	39.80	0	0.00	39.80	1	18,178	0.01%
2024/05/24	0.2	40.15	0	0.00	40.00	0.2	18,034	0.00%
2024/05/23	2	40.10	2	40.20	40.10	0	18,019	0.00%
2024/05/22	2	40.73	1	40.60	40.55	1	17,925	0.01%
2024/05/17	0	0.00	0	40.85	40.85	0	17,850	0.00%
2024/05/15	0	0.00	1	41.00	40.85	-1	17,673	-0.01%
2024/05/14	0.1	40.59	0	0.00	40.50	0.1	17,719	0.00%
2024/05/13	0	0.00	1	40.95	41.05	-1	17,788	-0.01%
2024/05/09	1	40.90	5.2	40.60	40.65	-4.2	17,745	-0.02%
2024/05/07	0	0.00	1	41.15	40.95	-1	17,770	-0.01%
2024/05/06	0	0.00	4	40.63	41.15	-4	17,490	-0.02%
2024/05/03	0	0.00	1.1	40.24	40.05	-1.1	17,157	-0.01%
2024/05/02	0	0.00	3	40.30	39.95	-3	17,077	-0.02%
2024/04/29	1	39.95	12	39.77	40.10	-11	16,832	-0.07%
2024/04/26	3	39.10	4	39.40	39.10	-1	16,610	-0.01%
2024/04/25	3	39.10	3	39.10	39.00	0	16,611	0.00%
2024/04/24	12	39.65	1	39.60	39.35	11	16,453	0.07%
2024/04/23	0	0.00	5.3	39.93	40.00	-5.3	16,372	-0.03%
2024/04/22	1	39.50	4	39.53	39.50	-3	16,309	-0.02%
2024/04/19	14.5	38.42	10	38.59	38.70	4.5	16,021	0.03%
2024/04/18	5.3	39.00	5	39.10	39.20	0.3	15,430	0.00%
2024/04/17	3.1	39.13	15	39.00	39.00	-11.9	15,116	-0.08%
2024/04/16	7	39.30	21	39.71	39.10	-14	14,986	-0.09%
2024/04/15	1	39.80	0	0.00	39.80	1	14,717	0.01%
2024/04/12	1	39.95	0	0.00	39.95	1	14,705	0.01%
2024/04/11	0.1	40.10	0	0.00	40.15	0.1	14,626	0.00%
2024/04/10	0	0.00	1	40.55	40.50	-1	14,593	-0.01%
2024/04/09	0	0.00	1	40.40	40.40	-1	14,693	-0.01%
2024/04/08	0	39.98	0	0.00	40.00	0	14,704	0.00%
2024/04/03	3	39.85	0.3	39.90	39.75	2.7	14,680	0.02%
2024/04/02	0.5	40.35	0	0.00	40.30	0.5	14,540	0.00%
2024/03/28	0	40.25	0	0.00	40.25	0	14,565	0.00%
2024/03/27	1	40.50	0	0.00	40.50	1	14,727	0.01%
2024/03/26	0	40.30	0	0.00	40.55	0	15,005	0.00%
2024/03/25	0	0.00	1	40.00	40.00	-1	15,195	-0.01%
2024/03/22	3	40.07	0.1	40.00	40.10	2.9	15,405	0.02%
2024/03/21	0.2	40.35	3	40.60	40.60	-2.8	15,569	-0.02%
2024/03/20	0	0.00	1	40.55	40.15	-1	15,648	-0.01%
2024/03/18	2	40.48	1	40.60	40.60	1	15,526	0.01%
2024/03/15	2.5	40.50	2.5	40.75	40.90	0	15,449	0.00%
2024/03/14	4	40.63	2	40.88	40.90	2	15,200	0.01%
2024/03/13	1	40.40	1	40.30	40.40	0	15,074	0.00%
2024/03/12	0	0.00	2	39.95	39.95	-2	14,927	-0.01%
2024/03/11	0	0.00	4	39.95	39.80	-4	14,916	-0.03%
2024/03/08	0	0.00	3	39.83	39.90	-3	14,852	-0.02%
2024/03/07	1	39.30	1	39.30	39.30	0	14,753	0.00%
2024/03/06	0	39.35	5.1	39.45	39.40	-5.1	14,805	-0.03%
2024/03/05	0.2	39.05	6	38.96	39.05	-5.9	15,071	-0.04%
2024/03/04	0	0.00	13.7	38.80	38.80	-13.7	15,081	-0.09%
2024/02/29	0.1	38.50	1	38.65	38.70	-0.9	15,352	-0.01%
2024/02/27	1	38.30	0	0.00	38.20	1	15,108	0.01%
2024/02/23	0.4	38.50	1	38.50	38.30	-0.6	15,106	0.00%
2024/02/22	0	0.00	10	38.50	38.55	-10	15,450	-0.06%
2024/02/21	5.2	38.36	1	38.30	38.35	4.2	15,496	0.03%
2024/02/20	5	38.40	4	38.46	38.60	1	15,621	0.01%
2024/02/19	1	38.25	5	38.40	38.40	-4	15,715	-0.03%
2024/02/16	6	37.89	1	38.15	37.90	5	15,935	0.03%
2024/02/15	2	37.70	0	0.00	37.80	2	15,919	0.01%
2024/02/05	2	37.73	2	37.60	37.60	0	15,773	0.00%
2024/02/02	0.3	37.87	0	0.00	37.90	0.3	15,618	0.00%
2024/02/01	0.5	37.90	1	37.75	37.90	-0.5	15,619	0.00%
2024/01/31	7	37.54	12	37.66	37.65	-5	15,520	-0.03%
2024/01/30	2.6	38.02	2	38.00	37.90	0.6	15,321	0.00%
2024/01/25	1.2	37.80	1	37.95	37.80	0.2	15,589	0.00%
2024/01/24	2	37.85	0	0.00	37.85	2	15,625	0.01%
2024/01/22	0	0.00	12	38.10	38.10	-12	15,724	-0.08%
2024/01/18	1	37.65	0	0.00	37.80	1	15,700	0.01%
2024/01/17	26.6	37.84	6	37.91	37.30	20.6	15,688	0.13%
2024/01/16	8.8	38.57	8	38.81	38.60	0.8	15,125	0.00%
2024/01/15	2.3	38.97	15	39.10	38.90	-12.7	15,031	-0.08%
2024/01/12	16	38.85	11	38.96	39.05	5	15,260	0.03%
2024/01/11	1	39.25	9.3	39.29	39.20	-8.3	15,369	-0.05%
2024/01/10	4	39.05	6	39.39	39.35	-2	15,431	-0.01%
2024/01/09	0	0.00	4	39.43	39.45	-4	15,441	-0.03%
2024/01/08	0	0.00	14	39.40	39.45	-14	15,490	-0.09%
2024/01/04	1	38.75	3	38.98	38.75	-2	15,640	-0.01%
2024/01/03	7.1	38.79	0	0.00	38.65	7.1	16,112	0.04%
2024/01/02	0	0.00	6	39.23	39.30	-6	16,065	-0.04%
2023/12/29	1.2	39.02	4	39.13	39.20	-2.8	16,218	-0.02%
2023/12/28	0.1	38.95	10	39.11	39.20	-9.9	16,447	-0.06%
2023/12/27	0	0.00	1	38.85	39.00	-1	16,501	-0.01%
2023/12/26	5	38.78	1	38.85	38.80	4	16,510	0.02%
2023/12/25	2	38.30	0.2	38.55	38.80	1.8	16,545	0.01%
2023/12/22	4	38.35	2	38.50	38.35	2	16,552	0.01%
2023/12/21	7	38.36	0	0.00	38.30	7	16,414	0.04%
2023/12/20	1	39.00	0	0.00	38.75	1	16,221	0.01%
2023/12/19	3	39.05	3.1	39.44	39.15	-0.1	15,937	0.00%
2023/12/18	12	39.04	65	39.25	39.05	-53	15,851	-0.33%
2023/12/15	2.1	39.31	0.2	39.30	39.35	1.9	15,632	0.01%
2023/12/14	2	39.38	71.1	39.40	39.55	-69.1	15,426	-0.45%
2023/12/13	7	38.89	0	0.00	38.90	7	15,271	0.05%
2023/12/12	1	38.90	7	39.14	39.30	-6	15,627	-0.04%
2023/12/11	0	0.00	0.5	39.05	38.90	-0.5	15,738	0.00%
2023/12/08	1	38.85	1	39.00	39.25	0	15,673	0.00%
2023/12/07	3	39.05	1	39.10	39.00	2	15,646	0.01%
2023/12/06	17	39.31	5	39.42	39.50	12	15,568	0.08%
2023/12/05	1	38.65	0	0.00	38.95	1	15,451	0.01%
2023/12/04	0.2	39.00	10	38.80	39.00	-9.8	15,441	-0.06%
2023/12/01	17.3	38.93	1	38.80	38.65	16.3	15,390	0.11%
2023/11/30	2	39.45	0	0.00	39.50	2	15,252	0.01%
2023/11/29	13.2	39.38	0	0.00	39.15	13.2	14,752	0.09%
2023/11/28	3.5	39.61	6	39.88	39.65	-2.5	14,596	-0.02%
2023/11/27	3	39.77	11	39.87	39.50	-8	14,793	-0.05%
2023/11/24	11	39.59	1	39.70	39.50	10	14,710	0.07%
2023/11/22	3.5	39.77	10	39.83	39.85	-6.5	14,889	-0.04%
2023/11/21	1	39.65	46	39.48	39.85	-45	14,979	-0.30%
2023/11/20	42	39.10	1	39.15	39.20	41	14,849	0.28%
2023/11/17	0	0.00	8	39.34	39.20	-8	14,847	-0.05%
2023/11/16	0	0.00	5	39.16	39.20	-5	14,951	-0.03%
2023/11/15	1	38.65	5	38.76	38.90	-4	14,922	-0.03%
2023/11/14	2	38.43	2	38.45	38.55	0	14,816	0.00%
2023/11/13	3.5	38.33	28.3	38.50	38.50	-24.8	15,132	-0.16%
2023/11/10	3	38.50	8	38.40	38.40	-5	15,575	-0.03%
2023/11/09	1	38.60	3	38.65	38.60	-2	15,772	-0.01%
2023/11/08	4	38.55	0	0.00	38.60	4	16,081	0.02%
2023/11/07	2	38.28	0	0.00	38.60	2	16,234	0.01%
2023/11/06	0	0.00	7	38.64	38.55	-7	16,788	-0.04%
2023/11/03	0	0.00	5	38.10	38.25	-5	17,039	-0.03%
2023/11/02	2	37.70	22.1	37.37	37.80	-20.1	17,100	-0.12%
2023/11/01	13.1	36.64	3	36.65	36.65	10.1	17,099	0.06%
2023/10/31	0	0.00	3	36.80	36.70	-3	17,296	-0.02%
2023/10/30	48	36.53	1	36.55	36.55	47	17,622	0.27%
2023/10/27	0	0.00	4.5	36.95	36.95	-4.5	17,666	-0.03%
2023/10/26	47.5	36.43	2	36.48	36.40	45.5	17,770	0.26%
2023/10/25	3	36.88	1	37.05	36.85	2	17,731	0.01%
2023/10/24	2.1	37.17	1	37.25	37.25	1.1	17,783	0.01%
2023/10/23	6.2	37.18	2	37.16	37.10	4.2	17,845	0.02%
2023/10/20	13	37.49	1	37.70	37.50	12	17,753	0.07%
2023/10/19	7	38.19	1	38.35	38.35	6	17,724	0.03%
2023/10/18	0	0.00	4	38.78	38.85	-4	17,835	-0.02%
2023/10/17	0	0.00	2	38.75	38.75	-2	18,022	-0.01%
2023/10/16	0.8	38.45	1	38.51	38.80	-0.2	18,266	0.00%
2023/10/13	5	38.41	3	38.50	38.50	2	18,569	0.01%
2023/10/12	12	38.76	5	38.86	38.95	7	18,639	0.04%
2023/10/11	0	0.00	15	38.08	38.50	-15	18,805	-0.08%
2023/10/06	4	37.43	1	37.55	37.50	3	18,386	0.02%
2023/10/05	2	36.88	13	37.38	37.50	-11	18,464	-0.06%
2023/10/04	21	36.96	1	36.95	36.85	20	18,375	0.11%
2023/10/03	5	37.42	5	37.78	37.65	0	18,307	0.00%
2023/10/02	6.1	37.43	4	37.67	37.60	2	18,383	0.01%
2023/09/28	0.2	37.70	0	0.00	37.70	0.2	18,603	0.00%
2023/09/27	4.1	37.59	1	37.70	37.70	3.1	18,683	0.02%
2023/09/26	0	0.00	2	37.95	37.85	-2	18,699	-0.01%
2023/09/25	0	0.00	5	37.91	38.00	-5	18,740	-0.03%
2023/09/22	0	0.00	1	37.75	37.80	-1	18,886	-0.01%
2023/09/21	14	37.31	3	37.40	37.40	11	19,132	0.06%
2023/09/20	3	37.70	1	37.80	37.85	2	19,056	0.01%
2023/09/18	0.1	37.85	5	37.93	37.85	-4.9	19,458	-0.03%
2023/09/15	2.6	37.47	1	37.50	37.55	1.6	19,904	0.01%
2023/09/14	0	0.00	50	37.05	37.50	-50	20,118	-0.25%
2023/09/13	0	0.00	2	36.55	36.60	-2	20,615	-0.01%
2023/09/12	0	0.00	3	36.45	36.55	-3	21,369	-0.01%
2023/09/11	1	36.30	14	36.20	36.20	-13	21,421	-0.06%
2023/09/08	10	35.85	0	35.90	36.10	10	21,446	0.05%
2023/09/07	4	35.78	7	35.90	35.85	-3	21,518	-0.01%
2023/09/06	10.1	35.63	1.4	35.79	35.55	8.7	21,561	0.04%
2023/09/05	0.1	36.15	0	0.00	36.00	0.1	21,536	0.00%
2023/09/04	1	36.10	1	36.05	36.20	0	21,582	0.00%
2023/09/01	11	35.95	25	35.95	36.00	-14	21,781	-0.06%
2023/08/31	40	36.05	0	0.00	35.90	40	21,912	0.18%
2023/08/30	5	36.41	4.1	36.65	36.45	0.9	21,926	0.00%
2023/08/29	7.1	36.26	0	0.00	36.60	7.1	22,085	0.03%
2023/08/28	3	36.15	5	36.31	36.20	-2	22,043	-0.01%
2023/08/24	11	35.45	24	35.52	35.85	-13	23,169	-0.06%
2023/08/23	10.2	35.45	3	35.45	35.30	7.2	23,178	0.03%
2023/08/22	21.1	35.27	6	35.28	35.30	15.1	23,393	0.06%
2023/08/21	3	35.65	17	35.66	35.60	-14	23,406	-0.06%
2023/08/18	21	35.77	4	35.79	35.70	17	23,507	0.07%
2023/08/17	17.2	35.29	7	35.59	35.65	10.2	23,564	0.04%
2023/08/16	19.2	35.80	11	35.73	35.80	8.2	23,481	0.03%
2023/08/15	10.2	36.72	3	36.95	36.60	7.2	23,258	0.03%
2023/08/14	24.3	36.68	2	37.05	37.05	22.3	23,301	0.10%
2023/08/11	7.2	37.71	1	37.75	37.65	6.2	23,226	0.03%
2023/08/10	55	38.09	2	37.90	38.10	53	23,226	0.23%
2023/08/09	0	0.00	2	39.85	39.95	-2	22,699	-0.01%
2023/08/08	3	39.77	5	39.65	39.70	-2	22,368	-0.01%
2023/08/07	4	39.83	60.2	39.78	39.95	-56.2	22,204	-0.25%
2023/08/04	3	39.28	2.1	39.69	39.60	0.9	22,156	0.00%
2023/08/02	14.1	39.91	4	40.30	39.60	10.1	22,017	0.05%
2023/07/31	3	40.18	8	40.30	40.25	-5	21,455	-0.02%
2023/07/28	4	39.95	0	0.00	40.05	4	21,395	0.02%
2023/07/27	5	40.20	19	39.84	40.10	-14.1	21,291	-0.07%
2023/07/26	16	39.56	5.8	39.53	39.65	10.2	21,117	0.05%
2023/07/24	7	38.91	3	39.20	39.00	4	21,001	0.02%
2023/07/21	0	0.00	14	39.20	39.35	-14	20,838	-0.07%
2023/07/20	0	0.00	2.1	39.25	39.35	-2.1	20,622	-0.01%
2023/07/19	2	38.80	1	39.10	38.85	1	20,258	0.01%
2023/07/18	0.1	39.00	20	39.09	39.30	-19.9	19,941	-0.10%
2023/07/17	1	38.95	6	38.86	38.90	-5	19,518	-0.03%
2023/07/14	0	0.00	11.1	38.63	38.90	-11.1	19,445	-0.06%
2023/07/13	3	38.27	0	38.10	38.10	3	19,291	0.02%
2023/07/12	1	38.00	24	37.99	38.20	-23	19,212	-0.12%
2023/07/11	0	0.00	24	37.54	37.65	-24	19,165	-0.13%
2023/07/10	24	36.93	1	37.00	36.85	23	19,130	0.12%
2023/07/07	25	37.04	3	37.35	37.30	22	18,927	0.12%
2023/07/06	21	37.65	3	37.60	37.45	18	18,779	0.10%
2023/07/05	4	38.38	2	38.70	38.25	2	18,477	0.01%
2023/07/04	0	0.00	2	38.50	38.50	-2	18,339	-0.01%
2023/07/03	1.1	38.25	0	0.00	38.30	1.1	18,344	0.01%
2023/06/30	7	38.20	0	0.00	38.20	7	18,353	0.04%
2023/06/29	1	38.60	5	38.34	38.55	-4	18,106	-0.02%
2023/06/28	2	37.60	13	37.87	37.95	-11	17,841	-0.06%
2023/06/27	7	37.57	9	37.66	37.55	-2	17,730	-0.01%
2023/06/26	6	37.60	14	37.76	37.75	-8	17,674	-0.05%
2023/06/21	2	37.40	5	37.66	37.75	-3	17,161	-0.02%
2023/06/20	0	37.05	15	37.32	37.45	-15	16,697	-0.09%
2023/06/19	4.1	36.58	5	37.00	37.00	-1	16,116	-0.01%
2023/06/16	14.1	37.14	1	37.05	36.80	13.1	15,447	0.08%
2023/06/15	4	37.30	5	37.50	37.40	-1	14,684	-0.01%
2023/06/14	6.1	37.46	6	37.45	37.50	0.1	14,689	0.00%
2023/06/13	7	37.75	12.3	37.86	37.75	-5.3	14,804	-0.04%
2023/06/12	4	37.66	6.1	37.91	37.65	-2.1	14,842	-0.01%
2023/06/09	4	37.35	9	37.50	37.65	-5	14,902	-0.03%
2023/06/08	0	0.00	10	37.08	37.30	-10	14,936	-0.07%
2023/06/07	2	36.90	12	36.88	37.00	-10	14,963	-0.07%
2023/06/06	13	36.63	1	36.90	36.50	12	14,914	0.08%
2023/06/05	0.1	36.70	10.9	36.58	36.70	-10.8	14,944	-0.07%
2023/06/02	3.1	36.00	3	36.05	36.10	0.1	14,646	0.00%
2023/06/01	4.1	35.63	0	0.00	35.85	4.1	14,499	0.03%
2023/05/31	11	35.86	0	0.00	35.80	11	14,471	0.08%
2023/05/30	2	36.10	3	36.23	36.20	-1	13,547	-0.01%
2023/05/29	4.1	35.90	65.1	36.10	36.20	-61	13,613	-0.45%
2023/05/26	12	35.57	13	36.00	36.15	-1	13,663	-0.01%
2023/05/25	16.1	35.50	15	35.90	36.20	1.1	13,443	0.01%
2023/05/24	12	35.70	7	35.87	35.90	5	13,268	0.04%
2023/05/23	11	35.86	7	36.17	36.20	4	13,034	0.03%
2023/05/22	33	35.93	0	0.00	36.20	33	12,883	0.26%
2023/05/19	0	0.00	3	36.02	36.00	-3	12,639	-0.02%
2023/05/18	0	0.00	3	35.95	35.95	-3	12,805	-0.02%
2023/05/17	1	35.65	6	35.66	35.60	-5	12,683	-0.04%
2023/05/16	0	0.00	3	34.90	35.15	-3	12,549	-0.02%
2023/05/15	2	34.50	5	34.55	34.50	-3	12,561	-0.02%
2023/05/12	9	34.39	1	34.40	34.30	8	12,592	0.06%
2023/05/10	1	34.60	3	34.70	34.80	-2	12,598	-0.02%
2023/05/09	10.3	34.41	39	34.48	34.50	-28.7	12,570	-0.23%
2023/05/08	0	0.00	12	34.33	34.30	-12	12,549	-0.10%
2023/05/05	1	34.15	0.2	34.30	34.25	0.8	12,587	0.01%
2023/05/04	4	34.28	8	34.45	34.30	-4	12,849	-0.03%
2023/05/03	2	34.20	5	34.15	34.15	-3	12,946	-0.02%
2023/05/02	6.1	33.95	0	0.00	34.10	6.1	13,197	0.05%
2023/04/28	0	0.00	43	33.90	34.05	-43	13,735	-0.31%
2023/04/27	5	33.78	1.1	33.90	33.85	3.9	13,802	0.03%
2023/04/26	0	0.00	1	33.99	34.00	-1	13,872	-0.01%
2023/04/25	73	34.19	31	33.90	33.90	42	13,859	0.30%
2023/04/24	1	33.95	50	33.90	34.10	-49	13,867	-0.35%
2023/04/21	52	34.09	9	33.96	34.05	43	13,960	0.31%
2023/04/20	6	33.80	1	33.80	33.90	5	14,036	0.04%
2023/04/19	28	34.29	2.1	34.22	34.05	26	14,263	0.18%
2023/04/18	13	34.09	58.1	34.20	34.20	-45.1	14,198	-0.32%
2023/04/17	3	33.40	0	0.00	33.45	3	14,151	0.02%
2023/04/14	3	33.27	2	33.45	33.45	1	14,201	0.01%
2023/04/13	0	0.00	3	33.25	33.30	-3	14,120	-0.02%
2023/04/12	2	33.08	0	0.00	33.15	2	14,095	0.01%
2023/04/11	10	33.03	3	33.05	33.15	7	14,175	0.05%
2023/04/10	0	0.00	14	33.01	33.00	-14	14,129	-0.10%
2023/04/07	5	32.75	0	0.00	32.80	5	14,130	0.04%
2023/04/06	0.1	33.05	7	32.95	33.00	-6.9	14,133	-0.05%
2023/03/30	1	32.70	0	0.00	32.70	1	13,920	0.01%
2023/03/28	5	32.90	2	32.87	32.85	3	14,078	0.02%
2023/03/24	1	33.05	2	33.15	33.10	-1	14,325	-0.01%
2023/03/23	2	32.70	50	33.10	33.15	-48	14,387	-0.33%
2023/03/22	2	32.65	0	0.00	32.70	2	14,542	0.01%
2023/03/21	2	32.20	5	32.45	32.20	-3	14,762	-0.02%
2023/03/20	1	31.95	0	0.00	32.00	1	14,798	0.01%
2023/03/17	3.2	31.83	3	31.93	31.75	0.2	14,817	0.00%
2023/03/16	13	31.63	2	31.75	31.65	11	14,785	0.07%
2023/03/15	13	32.13	1	32.15	32.00	12	14,750	0.08%
2023/03/14	17.1	32.16	6	32.42	32.10	11.1	14,753	0.07%
2023/03/13	65	32.40	60	32.55	32.55	5	14,625	0.03%
2023/03/10	55	32.65	0	0.00	32.65	55	14,645	0.38%
2023/03/09	57	33.19	3	33.00	32.95	54	14,749	0.37%
2023/03/08	0	0.00	7	33.41	33.30	-7	15,331	-0.05%
2023/03/07	5	33.10	1	33.15	33.15	4	15,349	0.03%
2023/03/06	0	32.95	1	33.05	32.95	-1	15,488	-0.01%
2023/03/03	1.1	32.81	2	32.93	32.80	-1	15,532	-0.01%
2023/03/02	6	33.04	1	33.10	32.95	5	15,707	0.03%
2023/03/01	4	32.61	8	33.27	33.70	-4	15,720	-0.03%
2023/02/24	7	33.26	9	33.46	33.30	-2	15,527	-0.01%
2023/02/23	3.1	33.65	0	33.80	33.65	3	15,376	0.02%
2023/02/22	5	33.37	0	0.00	33.80	5	15,585	0.03%
2023/02/21	3	33.65	0	33.75	33.65	3	15,604	0.02%
2023/02/20	0	0.00	3	33.95	34.05	-3	15,875	-0.02%
2023/02/17	0	0.00	2	33.45	33.50	-2	16,016	-0.01%
2023/02/16	7	33.46	9	33.76	33.40	-2	16,297	-0.01%
2023/02/15	1	33.35	1	33.35	33.40	0	16,273	0.00%
2023/02/14	1	33.45	2.3	33.56	33.55	-1.3	16,268	-0.01%
2023/02/13	0	0.00	165.5	32.86	33.30	-165.5	16,281	-1.02%	大賣/鉅額交易
2023/02/10	2	32.60	3.3	32.46	32.60	-1.3	16,211	-0.01%
2023/02/09	2	32.20	0	0.00	32.10	2	16,282	0.01%
2023/02/08	4	32.11	0	0.00	32.15	4	16,434	0.02%
2023/02/06	4	32.26	9.3	32.39	32.10	-5.3	16,602	-0.03%
2023/02/03	4	32.49	1	32.60	32.45	3	16,761	0.02%
2023/02/01	5.1	32.20	1	32.60	32.60	4.1	16,658	0.02%
2023/01/31	21	32.22	1	32.20	31.95	20	16,717	0.12%
2023/01/30	15	32.55	6	33.40	32.60	9	16,634	0.05%
2023/01/17	1	31.90	0	0.00	32.00	1	16,306	0.01%
2023/01/16	0	0.00	14.3	31.88	32.00	-14.3	16,381	-0.09%
2023/01/13	20	31.73	10	31.70	31.65	10	16,508	0.06%
2023/01/11	19.1	31.50	0	0.00	31.45	19.1	17,110	0.11%
2023/01/10	3	31.55	6.4	31.60	31.75	-3.4	17,218	-0.02%
2023/01/09	3	31.50	7	31.46	31.70	-4	17,325	-0.02%
2023/01/06	10	30.95	1	31.00	30.95	9	17,451	0.05%
2023/01/05	2.5	30.90	8.3	30.81	31.10	-5.8	17,784	-0.03%
2023/01/04	1.1	30.36	2	30.40	30.40	-0.9	17,687	-0.01%
2023/01/03	1	30.25	0	0.00	30.50	1	17,997	0.01%
2022/12/29	3.3	30.26	2	30.38	30.25	1.3	18,080	0.01%
2022/12/28	2	30.53	0	0.00	30.50	2	18,140	0.01%
2022/12/27	5	30.70	0	0.00	30.65	5	18,372	0.03%
2022/12/26	0.4	30.65	0	0.00	30.70	0.4	18,666	0.00%
2022/12/23	2	30.45	1	30.60	30.55	1	19,127	0.01%
2022/12/22	2	30.75	6	30.80	30.85	-4	19,547	-0.02%
2022/12/21	1.1	30.51	6	30.60	30.50	-4.9	20,038	-0.02%
2022/12/20	1	30.45	12	30.60	30.65	-11	20,406	-0.05%
2022/12/19	0.3	30.70	1	30.55	30.65	-0.7	20,429	0.00%
2022/12/16	1	30.80	2	30.90	30.80	-1	20,388	0.00%
2022/12/14	2	31.05	0	0.00	31.20	2	20,514	0.01%
2022/12/13	2	30.80	1	30.90	30.80	1	20,352	0.00%
2022/12/12	0	0.00	2	31.10	31.15	-2	20,133	-0.01%
2022/12/09	2	31.03	0	0.00	31.15	2	20,470	0.01%
2022/12/08	1.1	30.66	0	0.00	31.10	1.1	20,527	0.01%
2022/12/07	0.3	31.10	0	0.00	30.95	0.3	20,524	0.00%
2022/12/06	1	31.00	0	0.00	30.95	1	20,487	0.00%
2022/12/02	7.5	31.11	0	0.00	31.10	7.5	20,398	0.04%
2022/12/01	21.1	31.60	0	0.00	31.55	21.1	20,356	0.10%
2022/11/29	3	31.35	3	31.30	31.50	0	19,455	0.00%
2022/11/28	11	30.76	2	30.90	30.95	9	19,341	0.05%
2022/11/25	1	31.35	7	31.60	31.35	-6	19,307	-0.03%
2022/11/24	5	31.49	0	0.00	31.65	5	19,324	0.03%
2022/11/23	2	30.95	4	31.13	31.10	-2	19,207	-0.01%
2022/11/22	0	0.00	5	30.85	30.90	-5	19,133	-0.03%
2022/11/21	5	30.10	3	30.35	30.55	2	19,065	0.01%
2022/11/18	86	30.30	1	30.20	30.20	85	19,009	0.45%
2022/11/17	0	0.00	2	30.80	30.85	-2	18,811	-0.01%
2022/11/16	1	31.00	0	0.00	30.85	1	18,830	0.01%
2022/11/15	5.5	31.30	60	31.10	31.15	-54.5	18,676	-0.29%
2022/11/14	1	31.35	7	31.26	31.30	-6	18,526	-0.03%
2022/11/11	31	31.02	31.3	30.69	30.85	-0.3	18,307	0.00%
2022/11/10	8	30.04	1	30.10	30.00	7	18,057	0.04%
2022/11/09	4	30.55	0	0.00	30.50	4	18,077	0.02%
2022/11/08	2	30.25	10	30.31	30.40	-8	18,099	-0.04%
2022/11/07	30	30.10	6	29.98	30.20	24	18,153	0.13%
2022/11/04	15	29.13	3	29.52	29.55	12	18,558	0.06%
2022/11/03	1.5	29.29	0	0.00	29.10	1.5	19,100	0.01%
2022/11/02	6.2	29.43	1	29.45	29.35	5.2	19,330	0.03%
2022/11/01	6	29.87	1.2	29.79	29.75	4.8	19,212	0.03%
2022/10/31	2	30.10	0	0.00	29.90	2	19,108	0.01%
2022/10/27	7.1	30.04	1	30.15	29.70	6.1	19,203	0.03%
2022/10/26	2	30.33	7.5	30.15	30.15	-5.5	19,123	-0.03%
2022/10/25	0.2	29.65	0	0.00	29.95	0.2	18,971	0.00%
2022/10/24	0.5	29.80	30	29.67	29.60	-29.5	18,984	-0.16%
2022/10/21	0	0.00	5	29.63	29.70	-5	18,949	-0.03%
2022/10/20	3.4	28.55	12	28.83	29.20	-8.6	18,830	-0.05%
2022/10/19	26	29.23	21	29.17	29.00	5	18,464	0.03%
2022/10/18	20	29.55	1	29.55	29.70	19	18,376	0.10%
2022/10/17	15.6	29.14	2	29.30	29.25	13.6	18,298	0.07%
2022/10/14	3.2	29.57	0	29.95	29.40	3.1	18,135	0.02%
2022/10/13	6.1	29.93	1	29.85	29.75	5.1	17,917	0.03%
2022/10/12	35	30.29	0	0.00	30.25	35	17,555	0.20%
2022/10/11	2.6	30.15	1	30.30	30.05	1.6	17,569	0.01%
2022/10/07	5	31.04	0	0.00	31.00	5	17,288	0.03%
2022/10/06	2.7	31.22	2	30.90	31.35	0.7	17,249	0.00%
2022/10/05	0.1	31.10	0	0.00	30.85	0.1	17,419	0.00%
2022/10/04	0	0.00	5	30.85	30.70	-5	17,385	-0.03%
2022/10/03	2	30.75	0	0.00	30.65	2	17,214	0.01%
2022/09/30	5.3	31.39	2	31.55	31.15	3.3	16,923	0.02%
2022/09/29	12.1	31.70	9	31.46	31.80	3	16,572	0.02%
2022/09/28	2.1	31.84	1	32.00	31.95	1.1	16,247	0.01%
2022/09/27	22.6	32.89	5	33.16	32.45	17.6	15,819	0.11%
2022/09/26	1.1	33.37	1	33.55	33.35	0	15,591	0.00%
2022/09/23	1	33.80	4	33.95	33.90	-3	15,564	-0.02%
2022/09/22	5.1	33.71	1	33.90	33.65	4.1	15,719	0.03%
2022/09/21	4.1	34.26	1	34.50	34.25	3	15,675	0.02%
2022/09/20	3	34.58	3	34.65	34.45	0	15,555	0.00%
2022/09/19	2	34.73	0	0.00	34.45	2	15,640	0.01%
2022/09/16	2.6	34.55	4.2	34.56	34.50	-1.7	15,802	-0.01%
2022/09/15	3.1	34.52	3	34.68	34.55	0.1	15,945	0.00%
2022/09/14	3	34.75	1	34.90	34.75	2	16,493	0.01%
2022/09/13	13	35.05	1	35.20	35.05	12	17,128	0.07%
2022/09/12	0	0.00	9	35.44	35.55	-9	17,740	-0.05%
2022/09/08	0.1	35.00	0.2	35.15	35.00	-0.2	18,634	0.00%
2022/09/07	9	34.99	0	0.00	34.95	9	18,810	0.05%
2022/09/06	0.1	35.35	5	35.50	35.35	-5	19,000	-0.03%
2022/09/05	10	35.00	10	35.30	35.30	0	19,127	0.00%
2022/09/02	1	35.10	1	35.25	35.00	0	19,485	0.00%
2022/09/01	7	35.17	1	35.25	35.15	6	19,537	0.03%
2022/08/31	2	35.30	2	35.60	35.90	0	19,580	0.00%
2022/08/30	10	35.27	6	35.48	35.45	4	19,466	0.02%
2022/08/29	3	35.30	5	35.57	35.50	-2	19,511	-0.01%
2022/08/26	15	35.80	8	35.86	35.85	7	19,708	0.04%
2022/08/25	1	35.45	3	35.55	35.55	-2	19,814	-0.01%
2022/08/24	15	35.23	0	0.00	35.10	15	19,915	0.08%
2022/08/23	5.1	35.36	14	35.26	35.20	-8.9	20,507	-0.04%
2022/08/19	5	35.78	1	35.95	35.80	4	20,714	0.02%
2022/08/18	2	35.93	3	35.95	36.05	-1	20,785	0.00%
2022/08/17	8.1	35.64	1	35.80	35.75	7.1	20,909	0.03%
2022/08/16	1.2	35.78	7	35.85	35.80	-5.8	20,895	-0.03%
2022/08/15	5.1	35.57	6	35.68	35.60	-0.9	21,009	0.00%
2022/08/12	8.1	35.66	2	35.72	35.70	6.1	21,088	0.03%
2022/08/11	19.1	35.78	14	35.93	35.80	5.1	21,153	0.02%
2022/08/10	28	37.16	13	37.18	37.20	15	20,871	0.07%
2022/08/09	9	36.36	22	36.55	36.90	-13	20,432	-0.06%
2022/08/08	11	35.89	0	0.00	36.00	11	20,328	0.05%
2022/08/05	9	35.95	4	36.08	35.85	5	20,596	0.02%
2022/08/04	2	35.55	3	35.63	35.65	-1	20,844	0.00%
2022/08/03	2	35.55	1	35.70	35.60	1	20,975	0.00%
2022/08/02	0	0.00	6	35.23	35.70	-6	21,221	-0.03%
2022/08/01	1	35.45	1	35.60	35.55	0	21,482	0.00%
2022/07/29	6	35.44	7	35.37	35.40	-1	21,867	0.00%
2022/07/28	7	35.63	5	35.50	35.60	2	22,055	0.01%
2022/07/27	0	0.00	2	35.03	35.15	-2	22,041	-0.01%
2022/07/26	1	34.50	2	34.70	34.60	-1	22,016	0.00%
2022/07/25	2	34.58	6	34.53	34.45	-4	22,072	-0.02%
2022/07/22	5	34.60	2	34.70	34.90	3	22,258	0.01%
2022/07/21	0	0.00	7	34.28	34.45	-7	22,434	-0.03%
2022/07/20	5	34.21	5	34.50	34.15	0	22,622	0.00%
2022/07/18	2	34.00	2	34.05	34.15	0	23,120	0.00%
2022/07/15	10	34.06	1	34.05	33.90	9	23,350	0.04%
2022/07/14	1	34.60	1	34.80	34.55	0	23,643	0.00%
2022/07/13	11	34.96	7	34.84	34.85	4	23,883	0.02%
2022/07/12	4.1	33.50	8.9	33.67	33.45	-4.8	24,119	-0.02%
2022/07/11	5.1	34.48	1	34.75	34.30	4.1	24,310	0.02%
2022/07/08	4	35.21	1.9	35.28	35.05	2.1	24,688	0.01%
2022/07/07	9	35.14	3.3	35.29	35.15	5.8	24,896	0.02%
2022/07/06	3	35.18	1	35.30	35.20	2	24,949	0.01%
2022/07/05	8.1	35.91	8	35.93	35.55	0.1	25,090	0.00%
2022/07/01	1	35.25	3	35.33	35.25	-2	25,807	-0.01%
2022/06/30	1	35.25	4	35.36	35.30	-3	25,991	-0.01%
2022/06/29	6.1	35.83	3	35.97	35.70	3.1	26,007	0.01%
2022/06/27	2	36.35	6	36.57	36.20	-4	26,224	-0.02%
2022/06/24	10	36.20	21	36.20	36.15	-11	26,116	-0.04%
2022/06/23	8.1	35.39	6	35.30	35.35	2.1	26,141	0.01%
2022/06/22	8	35.24	6	35.46	35.40	2	25,980	0.01%
2022/06/21	3	35.88	5	35.74	35.60	-2	25,464	-0.01%
2022/06/20	1	35.25	2	35.20	34.60	-1	25,138	0.00%
2022/06/17	9.1	35.22	3.5	35.90	35.30	5.6	24,571	0.02%
2022/06/16	6	36.23	4	36.40	36.15	2	23,715	0.01%
2022/06/15	13	36.17	7	36.35	36.20	6	23,985	0.03%
2022/06/14	5	36.82	7	36.80	36.90	-2	24,039	-0.01%
2022/06/13	7.2	35.98	8	36.21	36.50	-0.8	24,410	0.00%
2022/06/10	3.1	36.76	6.8	37.14	37.10	-3.8	24,131	-0.02%
2022/06/09	14	37.15	4.6	37.27	37.15	9.4	24,116	0.04%
2022/06/08	0.1	37.75	3.6	37.77	37.70	-3.5	23,909	-0.01%
2022/06/07	1	37.40	2.8	37.68	37.70	-1.8	24,006	-0.01%
2022/06/06	7	37.25	6	37.57	37.80	1	23,969	0.00%
2022/06/02	4	37.87	3	37.83	37.90	1	24,002	0.00%
2022/06/01	2	38.20	0	0.00	38.20	2	24,290	0.01%
2022/05/31	8	37.94	6	38.27	38.75	2	24,270	0.01%
2022/05/30	4.1	38.20	1	38.20	38.45	3.1	23,672	0.01%
2022/05/27	3	37.85	16	37.71	37.95	-13	23,513	-0.06%
2022/05/26	6	37.34	6	37.53	37.30	0	23,592	0.00%
2022/05/25	1	37.10	4	37.41	37.60	-3	23,940	-0.01%
2022/05/24	9	37.23	4	37.60	37.20	5	24,068	0.02%
2022/05/23	4	37.24	10	37.48	37.20	-6	24,135	-0.02%
2022/05/20	8.1	36.77	2	37.05	37.10	6.1	24,334	0.02%
2022/05/19	4	36.51	4	36.62	36.60	0	24,357	0.00%
2022/05/18	4	37.15	11	37.23	37.50	-7	24,200	-0.03%
2022/05/17	10.1	36.49	1.2	36.63	36.45	8.9	24,032	0.04%
2022/05/16	4.3	36.50	6	36.83	36.90	-1.7	23,972	-0.01%
2022/05/13	9	36.69	9	36.89	36.95	0	23,752	0.00%
2022/05/12	7.1	37.51	2	37.62	37.00	5.1	23,630	0.02%
2022/05/10	2.2	38.20	2	37.97	38.20	0.2	23,272	0.00%
2022/05/09	5	38.56	6	38.32	38.00	-1	23,158	0.00%
2022/05/06	8.1	38.96	7	39.28	39.35	1.1	23,304	0.00%
2022/05/05	12.7	40.17	5	40.09	39.85	7.7	23,268	0.03%
2022/05/04	1.3	40.82	0	0.00	40.85	1.3	22,935	0.01%
2022/05/03	6.2	40.95	2	41.10	40.85	4.2	23,115	0.02%
2022/04/29	0	41.15	2	41.43	41.60	-2	23,151	-0.01%
2022/04/28	4	41.06	1	41.40	41.00	3	23,189	0.01%
2022/04/27	2.2	41.61	36	41.67	41.60	-33.8	22,990	-0.15%
2022/04/26	3	41.87	21.2	41.93	41.95	-18.2	22,892	-0.08%
2022/04/25	1	41.75	0	0.00	41.55	1	22,814	0.00%
2022/04/22	2.8	40.95	2	41.43	41.55	0.8	22,680	0.00%
2022/04/21	13.4	41.08	2	41.00	41.00	11.4	22,660	0.05%
2022/04/20	16.5	41.17	1	41.30	41.75	15.5	22,756	0.07%
2022/04/19	8.7	41.57	3	41.60	41.50	5.7	22,593	0.03%
2022/04/18	24.9	41.61	101	41.56	41.90	-76.1	22,623	-0.34%
2022/04/15	2.2	43.16	1	42.95	42.85	1.2	22,231	0.01%
2022/04/14	16.5	43.57	3.1	43.33	43.10	13.4	22,188	0.06%
2022/04/13	3	44.85	8.2	44.81	44.95	-5.2	21,917	-0.02%
2022/04/12	4	44.50	2.3	44.46	44.45	1.8	21,815	0.01%
2022/04/11	2	44.48	3.2	44.55	44.65	-1.2	21,804	-0.01%
2022/04/08	2	44.13	1	44.10	44.35	1	21,693	0.00%
2022/04/07	6	44.68	11.2	44.85	44.10	-5.2	21,521	-0.02%
2022/04/06	4	43.71	1	43.55	44.05	3	20,847	0.01%
2022/04/01	3	42.85	2	42.80	43.10	1	20,525	0.00%
2022/03/31	1.1	42.75	8.3	42.47	42.90	-7.3	20,361	-0.04%
2022/03/30	1	42.20	6	42.20	42.25	-5	20,140	-0.02%
2022/03/29	4	42.03	1	42.10	42.00	3	20,062	0.01%
2022/03/28	3.2	42.03	1	41.80	42.40	2.2	20,106	0.01%
2022/03/25	7.1	41.79	4	42.13	42.20	3.1	20,005	0.02%
2022/03/24	0	0.00	3.1	42.25	42.25	-3.1	19,863	-0.02%
2022/03/23	21.5	42.05	6.4	41.94	42.35	15.1	20,104	0.08%
2022/03/22	1	40.95	16	40.81	41.15	-15	19,934	-0.08%
2022/03/21	0	0.00	2	40.53	40.60	-2	19,757	-0.01%
2022/03/18	3	40.55	11	40.45	40.45	-8	19,688	-0.04%
2022/03/17	0	0.00	13	40.22	40.05	-13	19,291	-0.07%
2022/03/16	2	39.18	15	38.79	39.50	-13	19,042	-0.07%
2022/03/15	3	38.35	9.1	38.58	38.60	-6.1	18,592	-0.03%
2022/03/14	0	0.00	22	38.46	38.50	-22	18,718	-0.12%
2022/03/11	2	38.00	2	38.13	37.95	0	18,809	0.00%
2022/03/10	1	38.10	14	38.04	38.25	-13	18,971	-0.07%
2022/03/09	15	37.42	7	37.73	37.40	8	18,913	0.04%
2022/03/08	11	37.44	2	37.63	37.35	9	18,855	0.05%
2022/03/07	29.5	37.27	17	37.45	37.65	12.5	18,541	0.07%
2022/03/04	7	37.66	9	37.96	38.00	-2	18,838	-0.01%
2022/03/03	2	38.02	2	38.05	38.10	0	18,849	0.00%
2022/03/02	8	38.02	2	38.03	38.10	6	19,001	0.03%
2022/03/01	2.3	38.15	8	37.99	38.20	-5.7	18,897	-0.03%
2022/02/25	3.7	37.51	6	37.40	37.60	-2.3	18,700	-0.01%
2022/02/24	8.3	37.63	3	37.75	37.70	5.3	18,282	0.03%
2022/02/23	4	37.79	12	37.97	38.05	-8	18,069	-0.04%
2022/02/22	16.2	37.49	1	37.75	37.60	15.2	17,974	0.08%
2022/02/21	10	37.81	3	37.92	38.00	7	17,683	0.04%
2022/02/18	6	38.12	2	38.33	38.10	4	17,511	0.02%
2022/02/17	4	38.16	2	38.32	38.40	2	17,574	0.01%
2022/02/16	8.1	38.19	5	38.40	38.20	3.1	17,532	0.02%
2022/02/15	8	38.11	2	38.30	38.10	6	17,393	0.03%
2022/02/14	23	38.22	5	38.38	38.45	18	17,356	0.10%
2022/02/11	10	38.56	4	38.64	38.80	6	17,366	0.03%
2022/02/10	17	38.38	9.2	38.54	38.70	7.8	17,302	0.04%
2022/02/09	3	38.78	3.8	38.94	38.80	-0.8	17,119	0.00%
2022/02/08	2	38.08	17	38.57	38.95	-15	16,979	-0.09%
2022/02/07	15	37.37	15	37.42	38.00	0	16,457	0.00%
2022/01/25	14	36.41	7	36.81	36.90	7	16,116	0.04%
2022/01/24	6.2	36.54	8	36.61	36.90	-1.8	15,849	-0.01%
2022/01/21	12	36.67	5.2	36.80	36.85	6.8	15,865	0.04%
2022/01/20	0.2	37.00	0	0.00	36.95	0.2	15,661	0.00%
2022/01/19	11	36.97	2	37.00	37.00	9	15,589	0.06%
2022/01/18	4	36.99	6	37.24	37.25	-2	15,666	-0.01%
2022/01/17	24	37.05	7	37.01	37.05	17	15,532	0.11%
2022/01/14	15.2	37.42	4	37.39	37.45	11.2	15,445	0.07%
2022/01/13	12	37.34	10.2	37.60	37.85	1.8	15,365	0.01%
2022/01/12	3	36.88	7	36.87	37.00	-4	14,982	-0.03%
2022/01/11	2	36.67	8	36.61	37.00	-6	14,812	-0.04%
2022/01/10	8	35.88	4	36.08	36.15	4	14,715	0.03%
2022/01/07	2.1	36.28	6	36.32	36.20	-3.9	14,676	-0.03%
2022/01/06	0	0.00	45	35.74	36.00	-45	14,480	-0.31%
2022/01/05	1	35.35	1	35.35	35.55	0	14,401	0.00%
2022/01/04	30.2	35.30	0	0.00	35.55	30.2	14,513	0.21%
2022/01/03	11	35.38	2	35.60	35.35	9	14,429	0.06%
2021/12/30	3	35.57	0	0.00	35.55	3	14,371	0.02%
2021/12/29	1	35.60	1	35.65	35.60	0	14,475	0.00%
2021/12/28	3.9	35.45	4	35.58	35.60	-0.1	14,534	0.00%
2021/12/27	4	35.40	0	0.00	35.60	4	14,543	0.03%
2021/12/24	1.1	35.37	0	0.00	35.50	1.1	14,759	0.01%
2021/12/23	7	35.51	2	35.60	35.50	5	14,804	0.03%
2021/12/21	5	35.90	0	0.00	35.75	5	14,792	0.03%
2021/12/17	1	35.65	4	35.78	35.90	-3	14,516	-0.02%
2021/12/16	0	0.00	7	35.38	35.60	-7	14,226	-0.05%
2021/12/15	8	35.15	2	35.33	35.20	6	14,286	0.04%
2021/12/14	3	35.22	2	35.38	35.40	1	14,568	0.01%
2021/12/13	10	35.48	9	35.50	35.50	1	14,534	0.01%
2021/12/10	0	0.00	1	35.65	35.65	-1	14,470	-0.01%
2021/12/09	5	35.20	1	35.30	35.30	4	14,411	0.03%
2021/12/08	5	35.15	9	35.14	35.20	-4	14,402	-0.03%
2021/12/07	6	34.35	18	34.71	35.10	-12	14,249	-0.08%
2021/12/06	1	34.40	10	34.35	34.60	-9	14,035	-0.06%
2021/12/03	4	34.11	0	0.00	34.15	4	13,963	0.03%
2021/12/02	3	33.98	3	34.18	34.25	0	13,859	0.00%
2021/12/01	0	0.00	4	33.99	34.15	-4	13,857	-0.03%
2021/11/30	8.4	33.68	68.2	34.18	34.20	-59.8	14,025	-0.43%
2021/11/29	3	33.82	2	33.80	33.90	1	13,373	0.01%
2021/11/26	22	34.05	2	34.06	33.90	20	13,316	0.15%
2021/11/25	12	34.12	13	34.33	34.50	-1	13,369	-0.01%
2021/11/24	0	0.00	1	34.55	34.35	-1	13,445	-0.01%
2021/11/23	5	34.10	5	34.12	34.10	0	13,526	0.00%
2021/11/22	36	34.18	4	34.32	34.15	32	13,527	0.24%
2021/11/19	3	34.35	3.6	34.39	34.65	-0.6	13,484	0.00%
2021/11/18	7	34.60	11.2	34.57	34.70	-4.2	13,414	-0.03%
2021/11/17	0	0.00	3	34.15	34.20	-3	13,571	-0.02%
2021/11/16	0.3	33.95	22	34.01	34.20	-21.7	13,654	-0.16%
2021/11/15	1	33.90	7	33.91	33.95	-6	13,736	-0.04%
2021/11/12	1	33.80	2	33.85	33.90	-1	13,847	-0.01%
2021/11/11	9.2	33.76	1	33.85	33.80	8.2	14,108	0.06%
2021/11/10	4	33.90	6.7	33.83	34.00	-2.7	14,362	-0.02%
2021/11/09	0	0.00	11	33.55	33.70	-11	14,379	-0.08%
2021/11/08	7	33.53	3	33.60	33.60	4	15,869	0.03%
2021/11/05	0	0.00	3	33.57	33.70	-3	16,463	-0.02%
2021/11/04	6	33.42	0	33.40	33.45	6	16,617	0.04%
2021/11/03	1	33.20	1.1	33.35	33.40	-0.1	16,839	0.00%
2021/11/02	2	33.25	0.3	33.35	33.30	1.7	17,037	0.01%
2021/11/01	2	33.30	1.9	33.35	33.30	0.1	17,036	0.00%
2021/10/29	5	33.21	6.1	33.27	33.40	-1.1	17,140	-0.01%
2021/10/28	1	33.25	4	33.37	33.40	-3	17,210	-0.02%
2021/10/27	11	33.38	0	0.00	33.35	11	17,331	0.06%
2021/10/26	1	33.45	6.1	33.35	33.45	-5.1	17,520	-0.03%
2021/10/22	0	0.00	15	33.04	33.05	-15	17,462	-0.09%
2021/10/21	4.1	32.95	4.1	32.91	32.95	0	17,366	0.00%
2021/10/20	2	32.85	0	0.00	32.90	2	17,206	0.01%
2021/10/19	8	32.74	6	32.79	32.75	2	17,208	0.01%
2021/10/18	2	32.58	12	32.74	32.95	-10	17,240	-0.06%
2021/10/15	2	32.35	1	32.50	32.50	1	17,178	0.01%
2021/10/14	14	32.39	14	32.54	32.30	0	17,136	0.00%
2021/10/13	0	0.00	1	32.45	32.50	-1	17,222	-0.01%
2021/10/12	2	31.98	4	32.29	32.45	-2	17,261	-0.01%
2021/10/08	5	32.22	1	32.40	32.25	4	17,140	0.02%
2021/10/07	0	0.00	5	32.43	32.40	-5	17,250	-0.03%
2021/10/06	5	31.98	5	32.27	32.25	0	17,271	0.00%
2021/10/05	2	31.98	1	32.10	32.05	1	17,257	0.01%
2021/10/04	1	32.00	0	0.00	32.10	1	17,264	0.01%
2021/10/01	6.2	31.91	0	0.00	32.05	6.2	17,277	0.04%
2021/09/29	15.5	32.07	3	32.13	32.05	12.5	17,088	0.07%
2021/09/28	5.3	32.15	4	32.34	32.40	1.3	16,926	0.01%
2021/09/27	2	32.40	0	0.00	32.35	2	16,971	0.01%
2021/09/24	7.3	32.36	0	0.00	32.40	7.3	17,017	0.04%
2021/09/23	1	32.25	4	32.29	32.40	-3	17,042	-0.02%
2021/09/22	31	31.92	6.7	32.08	32.10	24.3	17,109	0.14%
2021/09/17	7	32.15	2.2	32.35	32.15	4.8	16,856	0.03%
2021/09/16	4	32.25	1	32.40	32.35	3	16,641	0.02%
2021/09/15	6	32.28	5	32.46	32.35	1	16,725	0.01%
2021/09/14	1	32.45	3	32.45	32.50	-2	16,823	-0.01%
2021/09/13	33	32.20	2	32.35	32.30	31	16,868	0.18%
2021/09/10	2	32.33	4	32.46	32.45	-2	17,008	-0.01%
2021/09/09	5	32.27	2	32.45	32.30	3	17,295	0.02%
2021/09/08	2	32.25	35	32.27	32.50	-33	17,339	-0.19%
2021/09/07	5	32.32	12	32.37	32.45	-7	17,478	-0.04%
2021/09/06	1	32.60	2	32.55	32.50	-1	17,514	-0.01%
2021/09/03	5.1	32.24	6.1	32.33	32.55	-1	17,499	-0.01%
2021/09/02	10	32.15	2	32.35	32.10	8	17,474	0.05%
2021/09/01	1	32.50	1	32.50	32.55	0	17,573	0.00%
2021/08/31	2	32.33	3	32.55	32.80	-1	17,556	-0.01%
2021/08/30	22	31.98	19.3	32.02	32.45	2.7	17,459	0.02%
2021/08/27	37	31.84	21	31.79	32.00	16	17,403	0.09%
2021/08/26	10.1	31.33	5	31.45	31.45	5.2	17,412	0.03%
2021/08/25	5	31.34	0	0.00	31.45	5	17,546	0.03%
2021/08/24	5	31.06	4	31.35	31.35	1	17,544	0.01%
2021/08/23	16	31.23	0	0.00	31.05	16	17,640	0.09%
2021/08/20	3	31.20	15	31.25	31.45	-12	17,588	-0.07%
2021/08/19	6	31.32	2	31.45	31.30	4	18,782	0.02%
2021/08/18	22	31.42	0.1	31.60	31.45	22	18,614	0.12%
2021/08/17	2	31.23	37	31.25	31.45	-35	18,568	-0.19%
2021/08/16	25	30.92	1	31.05	31.05	24.1	18,418	0.13%
2021/08/13	18	31.04	11	31.02	31.05	7	18,336	0.04%
2021/08/12	63.3	30.84	11	30.92	30.70	52.3	18,211	0.29%
2021/08/11	1	33.05	41	33.07	33.05	-40	16,812	-0.24%
2021/08/10	0	0.00	7	33.09	33.05	-7	16,424	-0.04%
2021/08/09	34	33.14	1	33.20	33.20	33	16,576	0.20%
2021/08/06	3	33.20	71	33.20	33.20	-68	16,638	-0.41%
2021/08/05	0	0.00	8	33.12	33.15	-8	16,933	-0.05%
2021/08/04	0	0.00	22	33.09	33.15	-22	17,814	-0.12%
2021/08/03	0	0.00	14	33.07	33.10	-14	18,045	-0.08%
2021/07/30	1	33.00	10	33.07	33.10	-9	18,291	-0.05%
2021/07/29	2	33.05	2	33.05	33.10	0	18,240	0.00%
2021/07/28	0	0.00	2	33.05	33.00	-2	18,372	-0.01%
2021/07/27	1	32.90	6.8	32.99	33.05	-5.8	18,538	-0.03%
2021/07/26	4	32.91	6	32.95	33.00	-2	18,744	-0.01%
2021/07/23	2	33.00	11	32.96	33.10	-9	18,947	-0.05%
2021/07/22	0	0.00	5.1	33.03	33.05	-5.1	19,057	-0.03%
2021/07/21	1	32.75	0	0.00	32.90	1	19,085	0.01%
2021/07/20	3	32.80	0	0.00	32.80	3	19,171	0.02%
2021/07/19	0	0.00	3	33.05	33.10	-3	19,220	-0.02%
2021/07/15	2	32.83	1	32.80	32.85	1	19,247	0.01%
2021/07/13	0	0.00	8	32.88	32.95	-8	19,513	-0.04%
2021/07/12	2	32.80	0	0.00	32.80	2	19,630	0.01%
2021/07/09	3.3	32.58	1	32.70	32.90	2.3	19,566	0.01%
2021/07/08	2	32.70	1	32.80	32.80	1	19,595	0.01%
2021/07/07	2	32.58	2	32.75	32.80	0	19,619	0.00%
2021/07/06	4	32.79	1	32.90	32.85	3	19,628	0.02%
2021/07/05	1	32.60	0	0.00	32.75	1	19,692	0.01%
2021/07/02	2	32.55	1	32.70	32.55	1	19,697	0.01%
2021/07/01	7	32.61	16	32.70	32.65	-9	19,794	-0.05%
2021/06/30	0	0.00	3	32.90	32.85	-3	19,828	-0.02%
2021/06/29	6	32.60	1	32.80	32.55	5	19,923	0.03%
2021/06/28	6	32.75	0	0.00	32.75	6	19,955	0.03%
2021/06/25	10	32.95	16	32.78	32.90	-6	20,020	-0.03%
2021/06/24	6	32.61	1	32.80	32.60	5	20,068	0.02%
2021/06/23	0	0.00	3	32.90	32.75	-3	20,104	-0.01%
2021/06/21	10	32.57	8	32.74	32.50	2	20,002	0.01%
2021/06/18	1	32.75	0	0.00	32.75	1	19,936	0.01%
2021/06/17	1	32.70	13	32.95	32.90	-12	19,727	-0.06%
2021/06/16	3	32.77	4	32.90	33.00	-1	20,206	0.00%
2021/06/15	5	32.77	10	32.80	32.75	-5	20,264	-0.02%
2021/06/11	1	32.90	4	32.90	32.90	-3	20,597	-0.01%
2021/06/10	4	32.95	1	33.10	33.10	3	20,815	0.01%
2021/06/09	5	32.80	1	32.95	32.95	4	20,929	0.02%
2021/06/07	2	33.05	6	33.05	33.10	-4	21,359	-0.02%
2021/06/04	0	0.00	7	32.99	33.00	-7	21,510	-0.03%
2021/06/03	2	33.00	0	0.00	33.00	2	22,265	0.01%
2021/06/02	0	0.00	1	33.00	33.15	-1	22,516	0.00%
2021/05/31	0	0.00	2	33.10	33.10	-2	22,750	-0.01%
2021/05/28	1	33.05	2	33.00	33.10	-1	22,825	0.00%
2021/05/27	2	32.55	11	33.11	33.20	-9	22,860	-0.04%
2021/05/26	0	0.00	1	32.80	32.75	-1	22,117	0.00%
2021/05/25	5	32.75	19	32.79	32.70	-14	22,351	-0.06%
2021/05/24	10	32.65	8	32.64	32.60	2	22,629	0.01%
2021/05/21	0	0.00	7	32.47	32.50	-7	22,754	-0.03%
2021/05/20	1	32.10	13	32.03	32.10	-12	22,754	-0.05%
2021/05/19	0	0.00	9	32.03	32.10	-9	22,779	-0.04%
2021/05/18	2	31.65	19	31.61	32.00	-17	22,779	-0.07%
2021/05/17	22	31.07	6	31.09	31.10	16	23,242	0.07%
2021/05/14	18	31.56	3	31.70	31.70	15	23,015	0.07%
2021/05/13	26	31.28	7	31.74	31.40	19	22,822	0.08%
2021/05/12	15.3	31.63	8	31.90	31.35	7.3	22,400	0.03%
2021/05/11	7	32.52	1	32.70	32.45	6	21,610	0.03%
2021/05/10	2	32.70	47	32.94	33.00	-45	21,379	-0.21%
2021/05/07	0.2	32.50	0	0.00	32.60	0.2	21,463	0.00%
2021/05/05	2	32.05	13	32.05	32.05	-11	21,653	-0.05%
2021/05/04	5	32.20	4	32.39	32.10	1	21,666	0.00%
2021/05/03	6	32.53	15.1	32.55	32.45	-9.1	21,595	-0.04%
2021/04/29	0	0.00	24	32.69	32.65	-24	21,595	-0.11%
2021/04/28	5.2	32.39	7	32.40	32.60	-1.8	21,534	-0.01%
2021/04/27	2	32.55	26	32.60	32.60	-24	21,879	-0.11%
2021/04/26	34.2	32.45	46	32.41	32.60	-11.8	21,884	-0.05%
2021/04/23	9	32.16	2.3	32.21	32.25	6.7	21,909	0.03%
2021/04/22	3	32.18	1.4	32.29	32.35	1.6	22,079	0.01%
2021/04/21	11	32.35	0	0.00	32.30	11	22,100	0.05%
2021/04/20	2	32.45	15	32.46	32.55	-13	22,124	-0.06%
2021/04/19	0	0.00	15.1	32.35	32.45	-15.1	22,066	-0.07%
2021/04/16	2	32.00	12	32.00	32.05	-10	21,903	-0.05%
2021/04/15	21.3	31.88	0.2	32.00	31.90	21.1	22,220	0.09%
2021/04/14	30	31.85	11	31.93	31.90	19	22,428	0.08%
2021/04/13	0	0.00	16	31.85	31.85	-16	22,576	-0.07%
2021/04/12	7	31.54	2	31.50	31.65	5	22,591	0.02%
2021/04/09	8	31.59	5	31.64	31.55	3	22,695	0.01%
2021/04/08	4.1	31.79	2	31.90	31.75	2.1	22,730	0.01%
2021/04/07	2.2	31.91	40	31.95	32.00	-37.9	22,994	-0.16%
2021/04/06	0	0.00	3.6	32.00	32.00	-3.6	22,931	-0.02%
2021/04/01	3	31.90	4	31.94	31.90	-1	22,878	0.00%
2021/03/31	0	0.00	7	31.88	31.90	-7	22,720	-0.03%
2021/03/30	2	31.75	3	31.77	31.80	-1	22,603	0.00%
2021/03/29	0	0.00	2	31.70	31.80	-2	22,576	-0.01%
2021/03/26	2	31.68	1	31.65	31.60	1	22,619	0.00%
2021/03/25	0	0.00	4	31.44	31.60	-4	22,670	-0.02%
2021/03/24	0.6	31.35	3	31.35	31.40	-2.4	22,776	-0.01%
2021/03/23	1	31.25	1	31.25	31.35	0	22,833	0.00%
2021/03/22	3	31.00	0	0.00	31.25	3	22,895	0.01%
2021/03/19	1.4	31.10	6	31.22	31.05	-4.6	22,830	-0.02%
2021/03/18	1	31.40	11.3	31.50	31.40	-10.3	22,448	-0.05%
2021/03/17	2	31.23	5	31.35	31.45	-3	22,362	-0.01%
2021/03/16	1	31.10	4.4	31.19	31.35	-3.4	22,106	-0.02%
2021/03/15	5	30.95	7	30.99	31.00	-2	22,104	-0.01%
2021/03/12	5	30.65	1	30.65	30.65	4	22,176	0.02%
2021/03/11	30	30.87	26	30.81	30.75	4	22,324	0.02%
2021/03/10	3	30.55	0.1	30.60	30.60	2.9	21,966	0.01%
2021/03/09	1	30.50	21	30.35	30.60	-20	21,704	-0.09%
2021/03/08	2	29.75	15	29.94	29.90	-13	20,961	-0.06%
2021/03/05	1.4	29.58	1	29.70	29.70	0.4	20,676	0.00%
2021/03/04	6	29.49	5	29.65	29.60	1	21,324	0.00%
2021/03/03	0	0.00	1	29.80	29.75	-1	21,188	0.00%
2021/03/02	4	29.66	20	29.66	29.65	-16	21,078	-0.08%
2021/02/26	6	29.39	2	29.60	29.20	4	20,886	0.02%
2021/02/25	0.1	29.60	11	29.53	29.65	-11	20,367	-0.05%
2021/02/24	8	29.44	3	29.57	29.30	5	20,198	0.02%
2021/02/23	3	29.37	6	29.48	29.55	-3	19,864	-0.02%
2021/02/22	6	29.13	3	29.24	29.10	3	19,714	0.02%
2021/02/19	5	29.07	3	29.21	29.15	2	19,719	0.01%
2021/02/18	17	29.26	2.8	29.36	29.25	14.2	19,756	0.07%
2021/02/17	7	29.11	12.9	29.28	29.40	-5.9	19,819	-0.03%
2021/02/05	1	28.80	1	28.85	28.80	0	19,267	0.00%
2021/02/04	3.4	28.88	6	28.90	28.80	-2.6	19,237	-0.01%
2021/02/03	4	28.78	1	28.80	28.80	3	19,714	0.02%
2021/02/02	4.1	28.79	3	28.81	28.70	1.1	19,882	0.01%
2021/02/01	6	28.64	0	0.00	28.65	6	19,843	0.03%
2021/01/29	8.2	28.41	2	28.61	28.15	6.2	19,797	0.03%
2021/01/28	13.4	28.54	2	28.70	28.55	11.4	19,365	0.06%
2021/01/27	1	28.65	1	28.80	28.70	0.1	19,074	0.00%
2021/01/26	0.1	28.90	5	28.75	28.70	-4.9	19,014	-0.03%
2021/01/25	0	0.00	6	28.92	28.85	-6	18,887	-0.03%
2021/01/22	15	28.59	1.9	28.76	28.60	13.1	18,839	0.07%
2021/01/21	7.1	28.82	6	28.94	28.70	1.1	18,765	0.01%
2021/01/20	13.1	28.75	5.9	28.92	28.70	7.2	18,680	0.04%
2021/01/19	5.6	29.09	3	29.12	29.10	2.6	18,242	0.01%
2021/01/18	24.1	29.10	0.5	29.25	29.15	23.6	18,216	0.13%
2021/01/15	11.3	29.48	0.1	29.45	29.30	11.1	18,020	0.06%
2021/01/14	8	29.61	7.9	29.70	29.75	0.1	17,846	0.00%
2021/01/13	2.1	29.76	5.4	29.83	29.80	-3.3	17,733	-0.02%
2021/01/12	3	29.87	2	29.90	29.75	1	17,692	0.01%
2021/01/11	2	29.95	0	0.00	30.05	2	17,618	0.01%
2021/01/08	13.1	29.82	15	29.90	30.00	-1.9	17,529	-0.01%
2021/01/07	4.4	29.53	2	29.65	29.75	2.4	17,196	0.01%
2021/01/06	10.1	29.61	0	0.00	29.45	10.1	17,057	0.06%
2021/01/05	4.1	29.79	1	29.85	29.85	3.1	16,804	0.02%
2021/01/04	5.1	29.62	10	29.83	29.90	-4.9	16,891	-0.03%
2020/12/31	8.1	29.84	7	29.94	29.80	1.1	16,735	0.01%
2020/12/30	0.3	29.85	32	29.86	29.90	-31.7	16,621	-0.19%
2020/12/29	1	29.45	2	29.45	29.55	-1	16,444	-0.01%
2020/12/28	0	0.00	5	29.30	29.55	-5	16,548	-0.03%
2020/12/24	3	29.37	0	0.00	29.45	3	16,820	0.02%
2020/12/23	11.2	29.30	10	29.25	29.45	1.2	16,965	0.01%
2020/12/22	10.1	29.55	2	29.65	29.65	8.1	17,276	0.05%
2020/12/21	2.3	29.56	13	29.63	29.65	-10.7	17,882	-0.06%
2020/12/18	0	0.00	4	29.44	29.50	-4	18,359	-0.02%
2020/12/17	0	0.00	1.2	29.44	29.50	-1.2	18,815	-0.01%
2020/12/16	0	0.00	4	29.44	29.40	-4	19,116	-0.02%
2020/12/15	5.1	28.98	4	29.00	29.05	1.1	19,420	0.01%
2020/12/14	0.1	29.35	17	29.35	29.30	-16.9	19,468	-0.09%
2020/12/11	1	29.25	13	29.22	29.30	-12	19,387	-0.06%
2020/12/10	2	28.85	104	28.93	28.80	-102	19,320	-0.53%	大賣/鉅額交易
2020/12/09	4	28.75	0	0.00	28.75	4	19,367	0.02%
2020/12/08	26	28.70	52.7	28.70	28.70	-26.7	19,386	-0.14%
2020/12/07	5	29.00	2	29.00	29.00	3	19,258	0.02%
2020/12/04	1	29.05	1	29.20	29.10	0.1	19,194	0.00%
2020/12/03	3	29.10	54	29.19	29.20	-51	19,139	-0.27%
2020/12/02	0	0.00	3.4	29.19	29.20	-3.4	19,244	-0.02%
2020/12/01	1.2	28.99	13	28.93	29.15	-11.8	19,683	-0.06%
2020/11/30	11	28.80	2	29.19	28.45	9	19,832	0.05%
2020/11/27	5	29.11	2.4	29.24	29.10	2.7	19,444	0.01%
2020/11/26	1	29.20	2.9	29.24	29.30	-1.9	19,899	-0.01%
2020/11/25	3	29.28	4.8	29.37	29.25	-1.8	20,048	-0.01%
2020/11/24	3.1	29.40	0	0.00	29.30	3.1	20,230	0.02%
2020/11/23	2	29.70	309	29.70	29.70	-307	20,407	-1.50%	大賣/鉅額交易
2020/11/20	0	0.00	15	29.61	29.55	-15	20,574	-0.07%
2020/11/19	2	29.50	0	0.00	29.60	2	20,887	0.01%
2020/11/18	5	29.45	9	29.55	29.65	-4	21,018	-0.02%
2020/11/17	0	0.00	13	29.39	29.45	-13	21,084	-0.06%
2020/11/16	2.3	29.35	13	29.48	29.45	-10.7	21,632	-0.05%
2020/11/13	1.2	29.08	3	29.32	29.35	-1.8	21,736	-0.01%
2020/11/12	6	29.17	3	29.23	29.20	3	21,959	0.01%
2020/11/11	6	29.53	36	29.42	29.70	-30	22,202	-0.14%
2020/11/10	0.2	28.85	7	28.93	29.00	-6.8	22,067	-0.03%
2020/11/09	10	28.77	34	28.72	28.75	-24	23,084	-0.10%
2020/11/06	2	28.45	11	28.49	28.50	-9	23,482	-0.04%
2020/11/05	2	28.35	12.1	28.39	28.40	-10.1	23,750	-0.04%
2020/11/04	0	0.00	1	28.10	28.10	-1	23,992	0.00%
2020/11/03	0	0.00	7	28.02	28.10	-7	24,295	-0.03%
2020/11/02	5	27.60	5	27.89	27.95	0	24,410	0.00%
2020/10/30	6.6	27.47	1.6	27.64	27.55	5	24,502	0.02%
2020/10/29	11	27.54	0	0.00	27.50	11	24,416	0.05%
2020/10/28	4.3	27.68	0	0.00	27.65	4.3	24,577	0.02%
2020/10/27	3	27.70	70	27.70	27.70	-67	24,763	-0.27%
2020/10/26	2.2	27.81	2	27.75	27.80	0.2	24,894	0.00%
2020/10/23	2	27.73	0	0.00	27.75	2	25,043	0.01%
2020/10/22	3	27.63	0	0.00	27.80	3	25,260	0.01%
2020/10/21	2.3	27.73	0	0.00	27.65	2.3	25,517	0.01%
2020/10/20	5.1	27.72	0	0.00	27.70	5.1	25,763	0.02%
2020/10/19	2	27.75	4	27.89	27.80	-2	25,840	-0.01%
2020/10/16	3.1	27.77	0	0.00	27.70	3.1	26,062	0.01%
2020/10/15	7	27.76	4	27.75	27.75	3	26,233	0.01%
2020/10/14	9	28.06	11	28.01	28.00	-2	26,361	-0.01%
2020/10/13	5.3	28.12	0	0.00	28.15	5.3	26,492	0.02%
2020/10/12	5	28.14	11	28.13	28.25	-6	26,770	-0.02%
2020/10/08	10	27.94	0	0.00	28.00	10	26,916	0.04%
2020/10/07	2	27.93	2	27.90	27.95	0	27,013	0.00%
2020/10/06	0.1	28.15	0	0.00	27.95	0.1	27,117	0.00%
2020/10/05	3	27.82	4	27.95	27.80	-1	27,188	0.00%
2020/09/30	1	27.85	0	0.00	27.80	1	27,278	0.00%
2020/09/29	7	27.91	0	0.00	27.80	7	27,367	0.03%
2020/09/28	6.2	27.83	11	27.88	27.90	-4.8	27,419	-0.02%
2020/09/25	4.1	27.42	5	27.45	27.45	-0.9	27,437	0.00%
2020/09/24	35.4	27.07	2	27.13	27.00	33.4	27,342	0.12%
2020/09/23	39	27.61	0	0.00	27.50	39	26,687	0.15%
2020/09/22	36.6	27.97	0	0.00	27.85	36.6	26,163	0.14%
2020/09/21	22.3	28.28	1	28.40	28.20	21.3	25,733	0.08%
2020/09/18	13.3	28.50	0	0.00	28.45	13.3	25,577	0.05%
2020/09/17	153.1	28.65	0	0.00	28.55	153.1	25,219	0.61%	大買/鉅額交易
2020/09/16	5.1	28.64	10	28.55	28.75	-4.9	25,209	-0.02%
2020/09/15	167.1	28.55	0	0.00	28.65	167.1	25,323	0.66%	大買/鉅額交易
2020/09/14	1.4	28.64	0	0.00	28.65	1.4	25,653	0.01%
2020/09/11	17	28.61	0	0.00	28.65	17	25,641	0.07%
2020/09/10	9.2	28.63	4	28.60	28.75	5.2	25,499	0.02%
2020/09/09	8.2	28.68	1	28.65	28.75	7.2	25,415	0.03%
2020/09/08	71.1	28.80	0	0.00	28.85	71.1	25,333	0.28%
2020/09/07	7	28.75	48	28.80	28.85	-41	25,489	-0.16%
2020/09/04	63	28.67	45	28.65	28.65	18	25,553	0.07%
2020/09/03	13.3	28.85	49.2	28.85	28.90	-35.9	25,240	-0.14%
2020/09/02	31.5	28.89	21	29.00	28.90	10.5	25,171	0.04%
2020/09/01	36.2	29.08	0	29.20	29.05	36.1	24,950	0.14%
2020/08/31	12	29.31	6	29.39	29.25	6	24,540	0.02%
2020/08/28	9.2	29.43	0	0.00	29.40	9.2	24,478	0.04%
2020/08/27	17	29.47	0	0.00	29.40	17	24,516	0.07%
2020/08/26	6	29.53	5	29.55	29.55	1	24,287	0.00%
2020/08/25	20	29.55	1	29.60	29.50	19	24,164	0.08%
2020/08/24	9.1	29.57	0	0.00	29.60	9.1	24,129	0.04%
2020/08/21	17.2	29.54	46	29.51	29.60	-28.8	24,031	-0.12%
2020/08/20	45.3	29.59	2	29.70	29.40	43.3	23,806	0.18%
2020/08/19	18.3	30.04	21	30.05	29.90	-2.7	23,199	-0.01%
2020/08/18	8.4	29.95	0	0.00	29.95	8.4	22,898	0.04%
2020/08/17	19	29.96	3	30.00	30.00	16	22,763	0.07%
2020/08/14	33.2	30.06	0	0.00	30.05	33.2	22,434	0.15%
2020/08/13	120.3	30.27	0	0.00	30.40	120.3	22,193	0.54%	大買/鉅額交易
2020/08/12	17	32.36	23	32.39	32.35	-6	21,244	-0.03%
2020/08/11	0	0.00	45	32.50	32.45	-45	20,911	-0.22%
2020/08/10	0	0.00	6	32.54	32.50	-6	20,871	-0.03%
2020/08/07	0	0.00	12	32.50	32.45	-12	20,842	-0.06%
2020/08/06	1.2	32.33	75	32.35	32.45	-73.8	20,618	-0.36%
2020/08/05	1	32.15	0.1	32.30	32.20	0.9	20,644	0.00%
2020/08/04	0	0.00	3	32.30	32.25	-3	20,709	-0.01%
2020/08/03	36	32.08	0	0.00	32.10	36	20,809	0.17%
2020/07/31	20	32.20	3	32.42	32.35	17	20,784	0.08%
2020/07/30	40	32.13	0	0.00	32.35	40	20,763	0.19%
2020/07/29	2	32.25	11	32.15	32.20	-9	20,772	-0.04%
2020/07/28	4.2	31.48	2	31.75	31.65	2.2	21,003	0.01%
2020/07/27	14	31.80	13.3	31.70	31.60	0.8	21,244	0.00%
2020/07/24	3	32.20	0	0.00	32.15	3	21,410	0.01%
2020/07/23	5	32.37	0	0.00	32.70	5	21,395	0.02%
2020/07/22	1	32.55	3	32.70	32.70	-2	21,462	-0.01%
2020/07/21	2	32.53	2	32.58	32.55	0	21,480	0.00%
2020/07/20	2	32.35	20	32.40	32.45	-18	21,511	-0.08%
2020/07/17	5.5	32.10	1	32.20	32.25	4.5	21,447	0.02%
2020/07/16	2	31.93	0	0.00	32.15	2	21,627	0.01%
2020/07/15	3	32.05	1	32.30	32.15	2	21,502	0.01%
2020/07/14	3	32.05	0	0.00	32.20	3	21,428	0.01%
2020/07/13	0.2	32.05	4	32.10	32.05	-3.8	21,593	-0.02%
2020/07/10	11.1	32.18	13	32.04	32.00	-1.9	21,779	-0.01%
2020/07/09	2	32.15	3	32.18	32.25	-1	21,974	0.00%
2020/07/08	0	0.00	8	32.10	32.05	-8	21,952	-0.04%
2020/07/07	3	31.83	16	32.00	32.00	-13	22,004	-0.06%
2020/07/06	1.1	31.95	4.3	31.80	31.95	-3.2	21,866	-0.01%
2020/07/03	3	31.55	38	31.74	31.55	-35	21,985	-0.16%
2020/07/02	0	0.00	29	31.42	31.55	-29	22,111	-0.13%
2020/07/01	2.2	30.93	2	31.45	31.25	0.2	22,415	0.00%
2020/06/30	7	30.91	15	31.05	30.90	-8	22,555	-0.04%
2020/06/29	24	30.90	5	30.85	30.90	19	22,655	0.08%
2020/06/24	9.2	31.18	0	0.00	31.25	9.2	22,652	0.04%
2020/06/23	4	31.08	1	31.15	31.15	3	22,886	0.01%
2020/06/22	8	31.13	0	0.00	31.15	8	23,174	0.03%
2020/06/19	34	31.39	0	0.00	31.25	34	23,439	0.15%
2020/06/18	5	31.60	0	0.00	31.65	5	23,503	0.02%
2020/06/17	7.3	31.51	5	31.60	31.70	2.3	23,987	0.01%
2020/06/16	33	31.56	35	31.95	31.70	-2	24,753	-0.01%
2020/06/15	3	31.42	3	31.62	31.30	0	25,651	0.00%
2020/06/12	11	31.24	4	31.36	31.50	7	26,177	0.03%
2020/06/11	20	31.89	5	32.06	31.80	15	26,946	0.06%
2020/06/10	0	0.00	7	31.96	32.10	-7	27,483	-0.03%
2020/06/09	0	0.00	12	31.82	31.85	-12	28,746	-0.04%
2020/06/08	5	31.65	2	31.75	31.80	3	29,444	0.01%
2020/06/05	5	31.48	0	0.00	31.50	5	29,588	0.02%
2020/06/04	2	31.40	58	31.44	31.40	-56	30,063	-0.19%
2020/06/03	8	31.14	24	31.23	31.30	-16	30,625	-0.05%
2020/06/02	17	30.83	13.5	30.87	30.90	3.5	30,723	0.01%
2020/06/01	13.1	30.73	16	30.97	30.70	-2.9	30,845	-0.01%
2020/05/29	2	30.33	2	30.75	30.75	0	30,797	0.00%
2020/05/28	6.2	30.49	0	0.00	30.45	6.2	30,687	0.02%
2020/05/27	1	30.70	11	30.71	30.70	-10	30,920	-0.03%
2020/05/26	2	30.50	6	30.66	30.65	-4	31,184	-0.01%
2020/05/25	2	30.23	9	30.43	30.35	-7	31,426	-0.02%
2020/05/22	15.3	30.64	0	0.00	30.45	15.3	31,683	0.05%
2020/05/21	3	30.68	7	30.89	31.00	-4	31,777	-0.01%
2020/05/20	0	0.00	6	30.73	30.80	-6	31,938	-0.02%
2020/05/19	0	0.00	37	30.63	30.55	-37	32,048	-0.12%
2020/05/18	10	30.05	5	30.25	30.05	5	31,921	0.02%
2020/05/14	35	30.17	3	30.30	30.25	32	31,745	0.10%
2020/05/13	0.2	30.40	2	30.40	30.30	-1.8	31,479	-0.01%
2020/05/12	7	30.18	5	30.20	30.30	2	31,423	0.01%
2020/05/11	14	30.42	7	30.35	30.40	7	31,335	0.02%
2020/05/08	5	30.05	1	30.00	30.00	4	31,225	0.01%
2020/05/07	3	29.45	8	29.55	29.55	-5	31,212	-0.02%
2020/05/06	6.1	29.63	3	29.65	29.55	3.1	31,182	0.01%
2020/05/05	3	29.68	5.3	29.81	29.85	-2.3	31,078	-0.01%
2020/05/04	21	29.22	3	29.40	29.35	18	31,018	0.06%
2020/04/30	1	30.40	12	30.55	30.10	-11	30,758	-0.04%
2020/04/29	3.2	29.78	11	29.80	29.95	-7.8	30,607	-0.03%
2020/04/28	5	29.05	11	29.18	29.45	-6	30,449	-0.02%
2020/04/27	0.3	28.85	5	28.68	28.70	-4.7	30,981	-0.02%
2020/04/24	8	28.24	0	0.00	28.20	8	30,949	0.03%
2020/04/23	2	28.30	0	0.00	28.30	2	30,794	0.01%
2020/04/22	1.2	28.33	0	0.00	28.30	1.2	30,595	0.00%
2020/04/21	17	28.49	5	28.35	28.35	12	30,554	0.04%
2020/04/20	4	28.88	0	0.00	28.90	4	30,348	0.01%
2020/04/17	24.3	29.12	8	29.29	29.05	16.3	30,489	0.05%
2020/04/16	15	28.79	6	28.80	28.80	9	30,384	0.03%
2020/04/15	5	29.15	6	29.22	29.20	-1	30,187	0.00%
2020/04/14	2.2	28.64	2	28.70	28.85	0.2	30,091	0.00%
2020/04/13	15	28.64	7	28.67	28.60	8	29,827	0.03%
2020/04/10	11.3	29.16	6	29.08	29.15	5.3	29,679	0.02%
2020/04/09	1	28.50	24	28.55	28.50	-23	29,497	-0.08%
2020/04/08	8	28.46	4	28.54	28.40	4	29,353	0.01%
2020/04/07	15	28.43	1	28.45	28.40	14	29,074	0.05%
2020/04/06	7	28.14	9	28.74	28.45	-2	28,717	-0.01%
2020/04/01	7.2	28.13	2	28.15	28.05	5.2	28,288	0.02%
2020/03/31	3	28.25	2	28.48	28.45	1	27,982	0.00%
2020/03/30	2.2	28.22	3	28.22	28.65	-0.8	27,641	0.00%
2020/03/27	3	28.57	7	28.64	28.65	-4	27,360	-0.01%
2020/03/26	3.3	28.10	1	28.00	28.15	2.3	27,065	0.01%
2020/03/25	10	27.85	16	28.16	27.95	-6	26,954	-0.02%
2020/03/24	34	27.82	6	27.88	27.35	28	26,639	0.11%
2020/03/23	5	26.72	5	26.97	27.00	0	26,334	0.00%
2020/03/20	5	27.13	19	27.74	27.95	-14	25,939	-0.05%
2020/03/19	8	27.00	41	26.79	26.40	-33	25,123	-0.13%
2020/03/18	15	28.11	32	28.10	28.00	-17	24,282	-0.07%
2020/03/17	8.1	28.09	3	27.80	28.00	5.1	23,762	0.02%
2020/03/16	14	29.11	25	29.32	29.00	-11	22,808	-0.05%
2020/03/13	25.4	28.63	14	28.97	30.00	11.4	22,027	0.05%
2020/03/12	38.3	30.36	8.3	30.48	30.20	30	20,576	0.15%
2020/03/11	16	31.28	0	0.00	31.20	16	19,697	0.08%
2020/03/10	24	31.36	4	31.31	31.35	20	19,364	0.10%
2020/03/09	33	31.78	7	31.88	31.75	26	18,768	0.14%
2020/03/06	12	32.38	9	32.42	32.45	3	18,211	0.02%
2020/03/05	2	32.38	9	32.82	32.90	-7	17,915	-0.04%
2020/03/04	1	32.15	0	0.00	32.35	1	17,880	0.01%
2020/03/03	6	32.33	0	0.00	32.25	6	17,768	0.03%
2020/03/02	19.2	31.93	25	31.70	31.95	-5.8	17,614	-0.03%
2020/02/27	7	32.14	7	32.15	32.35	0	17,772	0.00%
2020/02/26	12	32.35	3	32.35	32.35	9	17,513	0.05%
2020/02/25	17	32.56	0	0.00	32.70	17	17,201	0.10%
2020/02/24	14	32.74	0	0.00	32.70	14	17,097	0.08%
2020/02/21	9	33.24	1.2	33.33	33.20	7.8	16,873	0.05%
2020/02/20	3	33.45	11	33.57	33.60	-8	16,748	-0.05%
2020/02/19	1	33.35	25	33.24	33.45	-24	16,456	-0.15%
2020/02/18	2	32.90	9.1	32.85	32.90	-7.1	16,293	-0.04%
2020/02/17	0.2	32.55	2.1	32.45	32.50	-1.9	16,146	-0.01%
2020/02/14	0	0.00	3	32.20	32.30	-3	16,131	-0.02%
2020/02/13	3.2	32.10	1	32.15	32.20	2.2	16,231	0.01%
2020/02/12	0	0.00	11	32.20	32.10	-11	16,323	-0.07%
2020/02/11	8	31.98	3	32.12	32.15	5	16,321	0.03%
2020/02/10	3	31.57	2	31.70	32.05	1	16,367	0.01%
2020/02/07	19.5	32.02	11	32.00	32.00	8.5	16,755	0.05%
2020/02/06	0	0.00	2	32.30	32.35	-2	16,688	-0.01%
2020/02/05	1.2	31.93	1	31.96	32.00	0.1	16,648	0.00%
2020/02/04	2	31.45	25	31.91	31.80	-23	16,630	-0.14%
2020/02/03	15	31.12	8	31.56	31.60	7	16,721	0.04%
2020/01/31	0	0.00	2	31.90	31.55	-2	16,535	-0.01%
2020/01/30	38	31.54	8	31.38	31.20	30	16,247	0.18%
2020/01/20	12	32.28	2	32.28	32.35	10	15,492	0.06%
2020/01/17	4	31.95	4	32.05	32.10	0	15,325	0.00%
2020/01/16	1	31.80	7.3	31.81	31.95	-6.3	15,394	-0.04%
2020/01/15	11	31.75	4	31.90	31.80	7	15,375	0.05%
2020/01/14	4	31.85	11	31.92	32.00	-7	15,350	-0.05%
2020/01/13	7.2	31.51	26	31.50	31.70	-18.8	15,252	-0.12%
2020/01/10	1	31.00	2	31.00	30.95	-1	15,099	-0.01%
2020/01/09	1	30.80	3	30.80	30.90	-2	15,035	-0.01%
2020/01/08	5	30.58	1	30.55	30.70	4	15,052	0.03%
2020/01/07	8	30.58	1	30.65	30.60	7	14,864	0.05%
2020/01/06	5	30.62	0	0.00	30.60	5	14,981	0.03%
2020/01/03	1	30.65	1	30.75	30.80	0	15,003	0.00%
2020/01/02	4	30.63	0	0.00	30.60	4	15,216	0.03%
2019/12/31	2.2	30.60	0	0.00	30.60	2.2	15,258	0.01%
2019/12/30	5.5	30.80	0	0.00	30.70	5.5	15,345	0.04%
2019/12/27	2	30.85	2	30.88	30.90	0	15,333	0.00%
2019/12/26	0	0.00	1	30.80	30.80	-1	15,422	-0.01%
2019/12/25	6	30.76	2	30.78	30.80	4	15,681	0.03%
2019/12/24	6	30.78	0	0.00	30.80	6	15,836	0.04%
2019/12/23	8	30.60	7	30.72	30.85	1	15,945	0.01%
2019/12/20	0	30.60	2	30.60	30.55	-2	16,260	-0.01%
2019/12/19	16	30.50	5	30.50	30.55	11	16,133	0.07%
2019/12/18	6	30.60	1	30.65	30.65	5	16,133	0.03%
2019/12/17	0	0.00	3	30.65	30.65	-3	16,336	-0.02%
2019/12/16	0	0.00	292	30.45	30.35	-292	16,211	-1.80%	大賣/鉅額交易
2019/12/13	22.2	30.31	1,124	30.38	30.30	-1,101.8	16,203	-6.80%	大賣/鉅額交易
2019/12/12	1.3	30.08	501	30.25	30.15	-499.7	16,064	-3.11%	大賣/鉅額交易
2019/12/11	5.5	30.08	0	0.00	30.10	5.5	16,055	0.03%
2019/12/10	0.3	30.25	0	0.00	30.20	0.3	16,007	0.00%
2019/12/09	1.3	30.11	348.2	30.15	30.15	-346.9	16,160	-2.15%	大賣/鉅額交易
2019/12/06	5	30.08	0	0.00	30.05	5	16,466	0.03%
2019/12/05	8	30.16	0	0.00	30.15	8	16,599	0.05%
2019/12/04	4	30.04	0	0.00	30.15	4	16,578	0.02%
2019/12/03	8	30.06	5.5	30.10	30.05	2.5	16,642	0.02%
2019/12/02	7.2	30.16	0	0.00	30.30	7.2	16,547	0.04%
2019/11/29	21.3	30.42	0	0.00	30.30	21.3	16,468	0.13%
2019/11/28	3	30.60	0	0.00	30.65	3	16,479	0.02%
2019/11/27	4	30.65	1	30.70	30.70	3	16,664	0.02%
2019/11/26	1	30.40	16	30.62	30.40	-15	16,621	-0.09%
2019/11/25	5.2	30.38	2	30.40	30.40	3.2	16,148	0.02%
2019/11/22	5	30.40	0	0.00	30.40	5	16,448	0.03%
2019/11/21	6	30.33	0	0.00	30.35	6	16,594	0.04%
2019/11/20	0	0.00	1	30.60	30.65	-1	16,477	-0.01%
2019/11/19	1	30.65	2	30.65	30.70	-1	16,477	-0.01%
2019/11/18	0	0.00	5	30.50	30.70	-5	16,572	-0.03%
2019/11/15	3	30.53	2	30.53	30.55	1	16,729	0.01%
2019/11/14	2	30.40	20	30.40	30.40	-18	16,841	-0.11%
2019/11/13	1.2	30.55	0	0.00	30.50	1.2	17,151	0.01%
2019/11/12	3	30.50	0	0.00	30.60	3	17,373	0.02%
2019/11/11	516	30.31	15.2	30.25	30.40	500.8	17,674	2.83%	大買/鉅額交易
2019/11/08	5.2	30.46	1	30.45	30.50	4.2	18,089	0.02%
2019/11/07	9	30.48	1	30.50	30.50	8	18,872	0.04%
2019/11/06	26	30.59	30	30.69	30.65	-4	19,094	-0.02%
2019/11/05	10.3	30.13	11	30.11	30.20	-0.7	18,911	0.00%
2019/11/04	5	29.75	1	29.95	29.95	4	19,042	0.02%
2019/11/01	7	29.71	0	0.00	29.65	7	19,112	0.04%
2019/10/31	0	0.00	5	29.95	29.90	-5	19,414	-0.03%
2019/10/30	18	29.81	15	29.75	29.85	3	19,400	0.02%
2019/10/29	0	0.00	5	29.62	29.70	-5	19,753	-0.03%
2019/10/28	2.4	29.52	4	29.59	29.60	-1.6	19,838	-0.01%
2019/10/25	3.2	29.36	9.3	29.46	29.45	-6.1	19,854	-0.03%
2019/10/24	0.3	29.45	14	29.32	29.45	-13.7	19,868	-0.07%
2019/10/23	0	0.00	3	29.15	29.20	-3	19,771	-0.02%
2019/10/22	4	29.01	0	0.00	29.15	4	19,743	0.02%
2019/10/21	4	28.98	0	0.00	29.20	4	19,615	0.02%
2019/10/18	5	29.09	0	29.25	29.10	5	19,606	0.03%
2019/10/17	1	29.15	1	29.15	29.25	0	19,485	0.00%
2019/10/16	5	29.08	5	29.15	29.15	0	19,500	0.00%
2019/10/15	1.2	29.03	0	0.00	29.15	1.2	19,569	0.01%
2019/10/14	19	29.00	0	0.00	29.15	19	19,601	0.10%
2019/10/09	4.2	29.05	2	29.20	29.00	2.2	19,613	0.01%
2019/10/08	1	29.15	2	29.23	29.10	-1	19,571	-0.01%
2019/10/07	4.3	28.91	0	0.00	28.95	4.3	19,389	0.02%
2019/10/04	4	28.83	2	28.75	28.85	2	19,455	0.01%
2019/10/03	4	28.69	0	0.00	28.75	4	19,455	0.02%
2019/10/02	0	0.00	2	28.85	28.80	-2	19,478	-0.01%
2019/10/01	2.2	28.81	1	29.00	28.75	1.2	19,415	0.01%
2019/09/27	7	28.77	0	0.00	28.75	7	19,232	0.04%
2019/09/26	13	28.81	0.4	28.85	28.80	12.6	19,260	0.07%
2019/09/25	16	28.81	0	0.00	28.80	16	19,385	0.08%
2019/09/24	11.2	29.06	0	0.00	29.05	11.2	19,224	0.06%
2019/09/23	11	29.15	0	0.00	29.20	11	19,350	0.06%
2019/09/20	5	29.21	0	0.00	29.30	5	19,626	0.03%
2019/09/19	3	29.33	0	0.00	29.45	3	19,377	0.02%
2019/09/18	0	0.00	2.4	29.54	29.55	-2.4	19,510	-0.01%
2019/09/17	7	29.14	0	0.00	29.20	7	19,701	0.04%
2019/09/16	3.2	29.26	2	29.50	29.20	1.2	20,392	0.01%
2019/09/12	3	29.40	2	29.60	29.30	1	20,694	0.00%
2019/09/11	2.3	29.34	2	29.35	29.50	0.3	21,060	0.00%
2019/09/10	5	29.53	8	29.49	29.55	-3	21,221	-0.01%
2019/09/09	2	29.05	13	29.03	29.20	-11	21,156	-0.05%
2019/09/06	3.2	28.73	9	28.74	28.80	-5.8	21,301	-0.03%
2019/09/05	0	0.00	10	28.55	28.55	-10	21,661	-0.05%
2019/09/04	1	28.40	3	28.45	28.45	-2	22,301	-0.01%
2019/09/03	3	28.38	0	0.00	28.35	3	22,509	0.01%
2019/09/02	866	28.31	36	28.48	28.45	830	22,721	3.65%	大買/鉅額交易
2019/08/30	1	28.20	3	28.27	28.75	-2	22,936	-0.01%
2019/08/29	259	28.00	0	0.00	28.00	259	22,941	1.13%	大買/鉅額交易
2019/08/28	664.4	28.05	1	28.20	28.05	663.4	23,100	2.87%	大買/鉅額交易
2019/08/27	8	27.96	2	27.98	28.00	6	23,257	0.03%
2019/08/26	21	28.00	1	27.95	27.95	20	23,248	0.09%
2019/08/23	0	0.00	2	28.30	28.35	-2	23,248	-0.01%
2019/08/22	0	0.00	7	28.30	28.25	-7	23,283	-0.03%
2019/08/21	11	28.28	0	0.00	28.15	11	23,701	0.05%
2019/08/20	4.2	28.39	0	0.00	28.50	4.2	23,502	0.02%
2019/08/19	3	28.35	0	0.00	28.30	3	23,381	0.01%
2019/08/16	9.3	28.26	4	28.35	28.25	5.3	23,513	0.02%
2019/08/15	18	27.88	12	27.91	27.90	6	23,240	0.03%
2019/08/14	29	28.34	0	0.00	28.20	29	23,212	0.12%
2019/08/13	10	28.47	0	0.00	28.50	10	23,053	0.04%
2019/08/12	36.2	29.06	10.1	29.25	29.00	26.1	22,833	0.11%
2019/08/08	16	31.05	0	0.00	31.10	16	22,233	0.07%
2019/08/07	4	31.13	2	31.60	31.05	2	22,093	0.01%
2019/08/06	7	31.08	0.1	31.40	31.25	6.9	22,132	0.03%
2019/08/05	4	31.18	1	31.20	31.25	3	22,003	0.01%
2019/08/02	13	31.26	0	0.00	31.35	13	22,128	0.06%
2019/08/01	11	31.73	0	0.00	31.65	11	22,028	0.05%
2019/07/31	12	31.91	0	0.00	32.10	12	21,946	0.05%
2019/07/30	16	32.13	0	0.00	32.10	16	21,658	0.07%
2019/07/29	5.1	32.14	1	32.15	32.10	4.1	21,752	0.02%
2019/07/26	0.2	32.25	0	0.00	32.30	0.2	21,903	0.00%
2019/07/24	2	32.10	2	32.13	32.20	0	22,589	0.00%
2019/07/23	11	32.05	2	32.10	32.10	9	22,739	0.04%
2019/07/22	0	0.00	41	31.95	31.90	-41	22,798	-0.18%
2019/07/19	0	31.85	1	31.85	31.85	-1	22,797	0.00%
2019/07/18	1	31.65	2	31.80	31.85	-1	23,066	0.00%
2019/07/17	41	31.65	11	31.62	31.90	30	23,059	0.13%
2019/07/16	0.3	31.85	213	31.85	31.95	-212.8	22,928	-0.93%	大賣/鉅額交易
2019/07/15	7	31.65	2.7	31.76	31.70	4.3	22,826	0.02%
2019/07/12	1	31.85	2	31.95	31.85	-1	22,620	0.00%
2019/07/11	0.2	31.75	8	31.86	31.85	-7.8	22,634	-0.03%
2019/07/10	0	0.00	1	31.60	31.60	-1	22,638	0.00%
2019/07/05	0	0.00	2	31.35	31.40	-2	22,446	-0.01%
2019/07/04	0	31.10	0	0.00	31.20	0	22,666	0.00%
2019/07/03	0.3	31.05	2	31.00	31.15	-1.7	22,794	-0.01%
2019/07/02	1.2	31.09	1	31.15	31.05	0.2	22,795	0.00%
2019/07/01	0	30.90	0	0.00	30.90	0	22,694	0.00%
2019/06/28	214	30.88	35	30.94	30.90	179	22,507	0.80%	大買/鉅額交易
2019/06/27	7	30.94	0	0.00	30.85	7	22,245	0.03%
2019/06/26	0	0.00	11	31.05	31.05	-11	22,033	-0.05%
2019/06/25	0	0.00	0.8	30.95	30.95	-0.8	21,987	0.00%
2019/06/24	18	30.96	0	0.00	30.85	18	21,819	0.08%
2019/06/21	8	31.06	0	0.00	30.80	8	21,499	0.04%
2019/06/20	0	0.00	2	31.45	31.50	-2	20,930	-0.01%
2019/06/19	10	31.20	2	31.20	31.25	8	20,565	0.04%
2019/06/17	0.3	30.70	0	0.00	30.70	0.3	20,085	0.00%
2019/06/13	1	30.60	2	30.65	30.60	-1	20,010	0.00%
2019/06/12	16.8	30.49	5	30.67	30.70	11.8	19,695	0.06%
2019/06/11	4.7	31.49	12	31.64	31.30	-7.3	18,985	-0.04%
2019/06/10	9	31.78	3	31.78	31.95	6	18,680	0.03%
2019/06/06	2.9	31.55	2	31.30	31.70	0.9	18,549	0.00%
2019/06/05	0.5	30.90	1.9	30.90	30.90	-1.4	18,270	-0.01%
2019/06/04	1.5	30.88	0	0.00	30.90	1.5	18,096	0.01%
2019/06/03	2	30.80	1	31.00	31.00	1	17,959	0.01%
2019/05/28	2	30.23	9	30.41	30.25	-7	18,192	-0.04%
2019/05/23	2	30.25	0	0.00	30.55	2	18,274	0.01%
2019/05/21	3	30.57	13	30.60	30.65	-10	18,227	-0.05%
2019/05/20	10	30.35	9.2	30.35	30.40	0.8	17,962	0.00%
2019/05/17	1	30.05	1	30.20	30.00	0	17,796	0.00%
2019/05/16	5	29.60	0	0.00	29.55	5	17,596	0.03%
2019/05/15	10	29.70	0	0.00	29.70	10	17,459	0.06%
2019/05/14	3	29.50	0	0.00	29.50	3	17,380	0.02%
2019/05/13	2	29.30	0	0.00	29.50	2	17,245	0.01%
2019/05/10	3	29.87	3	30.00	29.60	0	17,433	0.00%
2019/05/09	3.2	30.02	1	29.90	29.90	2.2	17,412	0.01%
2019/05/08	0	30.40	4	30.13	30.50	-4	17,396	-0.02%
2019/05/07	0.5	30.35	12	30.55	30.50	-11.5	17,436	-0.07%
2019/05/06	0	0.00	18	29.94	30.05	-18	17,395	-0.10%
2019/05/03	0	29.95	3	30.08	30.05	-3	17,439	-0.02%
2019/05/02	2	30.08	9.2	30.03	30.10	-7.2	17,252	-0.04%
2019/04/30	4	29.40	3.2	29.53	29.65	0.9	16,808	0.01%
2019/04/29	1	29.30	3.2	29.28	29.35	-2.2	16,658	-0.01%
2019/04/26	0	0.00	9.2	28.78	28.95	-9.2	16,516	-0.06%
2019/04/25	7	28.65	17	28.69	28.75	-10	16,398	-0.06%
2019/04/24	9.8	28.57	1	28.55	28.65	8.8	16,312	0.05%
2019/04/19	1	28.10	0	0.00	28.15	1	16,046	0.01%
2019/04/17	1	28.15	0	0.00	28.10	1	16,409	0.01%
2019/04/16	0	28.05	2	28.10	28.10	-2	16,425	-0.01%
2019/04/15	1	28.30	45	28.25	28.20	-44	16,438	-0.27%
2019/04/12	0	0.00	3	28.20	28.30	-3	16,410	-0.02%
2019/04/11	0.1	28.10	1	28.20	28.25	-0.9	16,431	-0.01%
2019/04/10	0	0.00	5	28.19	28.15	-5	16,534	-0.03%
2019/04/09	0	0.00	1	28.10	28.20	-1	16,663	-0.01%
2019/04/08	2	28.05	1.3	28.09	28.05	0.8	16,645	0.00%
2019/04/03	1	28.00	0	0.00	28.00	1	16,611	0.01%
2019/04/01	4	27.99	0	0.00	27.90	4	16,481	0.02%
2019/03/29	0	0.00	1	28.00	28.05	-1	16,330	-0.01%
2019/03/28	0	0.00	440	27.95	27.95	-440	16,222	-2.71%	大賣/鉅額交易
2019/03/27	1	27.95	5	28.05	27.95	-4	16,107	-0.02%
2019/03/26	1.3	28.00	1	28.00	28.00	0.3	16,111	0.00%
2019/03/25	2	27.70	0	0.00	27.75	2	16,287	0.01%
2019/03/22	9.6	28.04	36	28.02	28.00	-26.4	16,101	-0.16%
2019/03/21	0	0.00	1	28.10	28.10	-1	16,210	-0.01%
2019/03/20	3	27.83	0	0.00	28.00	3	16,231	0.02%
2019/03/19	0	0.00	6	28.02	28.00	-6	16,172	-0.04%
2019/03/18	1	27.45	49	27.61	27.85	-48	16,023	-0.30%
2019/03/15	0.5	27.45	3	27.42	27.45	-2.5	15,856	-0.02%
2019/03/14	6	27.28	0	0.00	27.30	6	15,768	0.04%
2019/03/13	6	27.34	1	27.45	27.45	5	15,832	0.03%
2019/03/12	1	27.25	3	27.35	27.30	-2	15,798	-0.01%
2019/03/11	10	27.10	1	27.30	27.25	9	15,839	0.06%
2019/03/08	2.3	27.05	0	0.00	27.00	2.3	15,902	0.01%
2019/03/06	0	27.10	0	0.00	27.10	0	17,037	0.00%
2019/03/05	1	27.00	0	0.00	26.95	1	17,039	0.01%
2019/03/04	42	27.05	0	0.00	27.00	42	16,936	0.25%
2019/02/27	0	0.00	1	27.15	27.25	-1	16,644	-0.01%
2019/02/26	4	27.03	2	27.05	27.00	2	16,619	0.01%
2019/02/25	1	26.95	1	27.10	27.10	0	16,504	0.00%
2019/02/22	1.2	26.91	0	0.00	26.95	1.2	16,466	0.01%
2019/02/21	0	0.00	4	27.00	27.00	-4	16,444	-0.02%
2019/02/20	1	26.90	5	26.94	26.95	-4	16,593	-0.02%
2019/02/19	7	26.79	3	26.85	26.80	4	16,571	0.02%
2019/02/15	1	26.40	0	0.00	26.40	1	16,674	0.01%
2019/02/13	0	0.00	6	26.55	26.55	-6	16,785	-0.04%
2019/02/12	0	0.00	3	26.68	26.55	-3	16,730	-0.02%
2019/02/11	11	26.64	1	26.95	26.40	10	16,685	0.06%
2019/01/30	6	26.66	5	26.78	26.60	1	16,491	0.01%
2019/01/29	0	0.00	21	26.70	26.70	-21	16,256	-0.13%
2019/01/28	4	26.36	1	26.45	26.50	3	16,040	0.02%
2019/01/25	3	26.48	0	0.00	26.50	3	15,952	0.02%
2019/01/24	23	26.58	0	0.00	26.60	23	15,898	0.14%
2019/01/23	1	26.25	18	26.53	26.60	-17	16,049	-0.11%
2019/01/22	0	0.00	3	26.40	26.45	-3	16,113	-0.02%
2019/01/21	0	0.00	3	26.25	26.25	-3	16,210	-0.02%
2019/01/18	1	26.00	1	26.20	26.10	0	16,482	0.00%
2019/01/16	1	26.05	0	0.00	26.00	1	17,356	0.01%
2019/01/15	0	0.00	24	26.20	26.20	-24	17,575	-0.14%
2019/01/14	1	25.85	0	0.00	26.05	1	17,578	0.01%
2019/01/11	1	25.95	2	26.10	26.00	-1	17,840	-0.01%
2019/01/10	1	25.95	3	26.10	26.10	-2	17,949	-0.01%
2019/01/09	0	0.00	4	25.80	25.85	-4	17,956	-0.02%
2019/01/07	0	0.00	12	25.53	25.60	-12	18,343	-0.07%
2019/01/04	7	25.30	0	0.00	25.25	7	18,903	0.04%
2019/01/02	5	25.48	0	0.00	25.45	5	20,340	0.02%
2018/12/28	6	25.27	12	25.62	25.95	-6	20,647	-0.03%
2018/12/27	8	25.33	3	25.50	25.30	5	20,720	0.02%
2018/12/26	8	25.23	0	0.00	25.25	8	21,011	0.04%
2018/12/25	1	25.35	0	0.00	25.35	1	21,122	0.00%
2018/12/24	3	25.45	0	0.00	25.50	3	21,339	0.01%
2018/12/22	2	25.55	0.2	25.70	25.60	1.8	21,604	0.01%
2018/12/21	1	25.55	0	0.00	25.65	1	22,143	0.00%
2018/12/19	0	0.00	20	25.55	25.70	-20	22,511	-0.09%
2018/12/14	12	25.58	0	0.00	25.65	12	23,284	0.05%
2018/12/13	6	25.68	0	0.00	25.70	6	23,436	0.03%
2018/12/12	6	25.69	0	0.00	25.70	6	23,792	0.03%
2018/12/11	5	25.60	0	0.00	25.75	5	24,002	0.02%
2018/12/10	2	25.60	0	0.00	25.65	2	24,024	0.01%
2018/12/07	3	25.80	0	0.00	25.85	3	24,023	0.01%
2018/12/06	3	25.65	4	25.80	25.80	-1	24,082	0.00%
2018/12/04	0	0.00	16	25.94	26.05	-16	24,225	-0.07%
2018/12/03	13	25.85	3	25.95	25.85	10	24,131	0.04%
2018/11/30	14	25.61	17	25.98	25.60	-3	24,032	-0.01%
2018/11/29	44	25.92	0	0.00	25.75	44	23,252	0.19%
2018/11/27	7	26.01	0	0.00	25.95	7	22,729	0.03%
2018/11/26	3	26.10	3	26.50	26.15	0	22,667	0.00%
2018/11/23	7	26.10	4	26.28	26.25	3	22,549	0.01%
2018/11/22	4	26.11	0	0.00	26.20	4	22,506	0.02%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/19	1	26.40	0	0.00	26.50	1	22,089	0.00%
2018/11/16	0	26.50	0	0.00	26.50	0	22,013	0.00%
2018/11/15	3	26.40	11	26.35	26.40	-8	21,940	-0.04%
2018/11/14	3	26.40	0	0.00	26.50	3	21,871	0.01%
2018/11/13	0	0.00	1	26.40	26.50	-1	21,913	0.00%
2018/11/12	1	26.40	0	0.00	26.50	1	21,719	0.00%
2018/11/09	3.8	26.41	0	0.00	26.45	3.8	21,859	0.02%
2018/11/08	1	26.55	3	26.55	26.70	-2	22,021	-0.01%
2018/11/07	2	26.25	7	26.47	26.50	-5	21,897	-0.02%
2018/11/06	1	26.10	1	26.15	26.25	0	21,965	0.00%
2018/11/05	2	26.15	0	0.00	26.30	2	22,138	0.01%
2018/11/02	0	0.00	33	26.22	26.25	-33	22,698	-0.15%
2018/11/01	5	25.79	0	0.00	25.85	5	23,139	0.02%
2018/10/31	8	25.68	12.2	25.84	26.15	-4.2	23,353	-0.02%
2018/10/30	1	25.30	0	0.00	25.45	1	23,252	0.00%
2018/10/29	7	25.21	5	25.30	25.30	2	23,454	0.01%
2018/10/26	14	25.36	18	25.37	25.35	-4	23,616	-0.02%
2018/10/25	13	25.50	0	0.00	25.55	13	23,399	0.06%
2018/10/24	8	25.69	3	25.95	26.00	5	23,376	0.02%
2018/10/23	2	26.00	0	0.00	26.20	2	23,147	0.01%
2018/10/22	3	26.10	0	0.00	26.15	3	23,096	0.01%
2018/10/19	3	26.10	3	26.25	26.25	0	23,034	0.00%
2018/10/18	4	26.44	0	0.00	26.35	4	22,901	0.02%
2018/10/17	3.3	26.60	0	0.00	26.65	3.3	22,826	0.01%
2018/10/16	21	26.56	0	0.00	26.60	21	22,691	0.09%
2018/10/15	31	26.67	0	0.00	26.55	31	22,510	0.14%
2018/10/12	5	26.63	12	26.98	27.00	-7	22,004	-0.03%
2018/10/11	22	26.61	10	26.95	26.50	12	21,453	0.06%
2018/10/09	10	27.43	22	27.67	27.55	-12	20,649	-0.06%
2018/10/08	28	26.96	28	27.12	27.00	0	20,075	0.00%
2018/10/05	27	26.98	48	27.00	26.80	-21	19,678	-0.11%
2018/10/04	3	27.07	1	27.20	27.30	2	19,341	0.01%
2018/10/03	13	27.07	0	0.00	27.10	13	18,905	0.07%
2018/10/02	2	27.23	0	0.00	27.15	2	18,896	0.01%
2018/10/01	1	27.65	0	0.00	27.50	1	18,653	0.01%
2018/09/28	20	27.37	0	0.00	27.50	20	18,618	0.11%
2018/09/27	1	27.25	19	27.29	27.30	-18	18,201	-0.10%
2018/09/26	9	27.19	0	0.00	27.30	9	17,944	0.05%
2018/09/25	0	0.00	4	27.20	27.30	-4	17,847	-0.02%
2018/09/21	0	0.00	23	27.15	27.15	-23	17,691	-0.13%
2018/09/20	5	27.05	11	27.05	27.00	-6	17,642	-0.03%
2018/09/19	0	0.00	1	27.00	27.00	-1	17,714	-0.01%
2018/09/18	25	26.66	13	26.65	26.80	12	17,619	0.07%
2018/09/17	39	26.39	34	26.40	26.40	5	17,314	0.03%
2018/09/14	4	26.00	0	0.00	25.95	4	17,104	0.02%
2018/09/13	6	25.94	0	0.00	26.10	6	17,261	0.03%
2018/09/12	3	25.85	0.9	26.00	26.00	2.1	17,311	0.01%
2018/09/11	2	25.90	0	0.00	26.00	2	17,518	0.01%
2018/09/10	2	25.80	0	0.00	25.80	2	17,745	0.01%
2018/09/07	3	25.73	0	0.00	25.90	3	18,061	0.02%
2018/09/05	30	25.87	0	0.00	25.70	30	18,304	0.16%
2018/09/04	1	26.00	6	25.92	26.05	-5	18,536	-0.03%
2018/09/03	5	25.63	0	0.00	25.75	5	18,749	0.03%
2018/08/31	17	25.73	3	25.75	25.80	14	18,988	0.07%
2018/08/30	11	25.75	0	0.00	25.80	11	19,107	0.06%
2018/08/29	4.2	25.79	0	0.00	25.85	4.2	19,301	0.02%
2018/08/28	0	0.00	5	25.98	25.90	-5	19,401	-0.03%
2018/08/27	6	25.81	0	0.00	25.80	6	19,541	0.03%
2018/08/24	5	25.90	21	26.00	26.00	-16	19,728	-0.08%
2018/08/22	2	25.83	1	25.95	25.95	1	21,190	0.00%
2018/08/21	5	25.65	21	25.79	25.85	-16	21,207	-0.08%
2018/08/20	1	25.50	0	0.00	25.50	1	21,235	0.00%
2018/08/17	0	0.00	1	25.50	25.55	-1	21,188	0.00%
2018/08/16	9	25.37	0	0.00	25.35	9	21,212	0.04%
2018/08/15	19	25.72	0	0.00	25.60	19	20,984	0.09%
2018/08/14	18	26.04	0	0.00	26.00	18	20,802	0.09%
2018/08/13	3	26.18	0	0.00	26.15	3	20,934	0.01%
2018/08/10	3	26.13	0	0.00	26.35	3	20,884	0.01%
2018/08/09	12.1	26.12	12	26.14	26.05	0.1	20,807	0.00%
2018/08/08	14	27.36	20	27.30	27.35	-6	20,242	-0.03%
2018/08/07	4	27.30	15	27.30	27.30	-11	19,791	-0.06%
2018/08/06	5	27.36	1.2	27.30	27.30	3.9	19,509	0.02%
2018/08/03	3	27.40	0	0.00	27.35	3	19,296	0.02%
2018/08/02	4	27.38	4	27.44	27.35	0	19,020	0.00%
2018/08/01	0	0.00	3	27.40	27.45	-3	18,801	-0.02%
2018/07/27	1	27.20	0	0.00	27.25	1	18,238	0.01%
2018/07/26	2	27.30	52	27.30	27.35	-50	18,172	-0.28%
2018/07/24	5	27.00	0	0.00	27.10	5	18,258	0.03%
2018/07/23	0	0.00	15.5	27.05	26.95	-15.5	18,223	-0.08%
2018/07/17	2	26.80	0	0.00	26.95	2	18,668	0.01%
2018/07/13	0	0.00	30	27.00	27.00	-30	18,701	-0.16%
2018/07/12	1	26.50	6	26.78	26.85	-5	18,855	-0.03%
2018/07/11	3	26.30	0	0.00	26.55	3	18,861	0.02%
2018/07/10	1	26.55	0	0.00	26.70	1	18,864	0.01%
2018/07/09	0	0.00	20	26.60	26.55	-20	18,686	-0.11%
2018/07/06	13	26.22	0	0.00	26.45	13	18,784	0.07%
2018/07/05	4	26.40	0	0.00	26.50	4	18,587	0.02%
2018/07/03	4	26.36	0	0.00	26.40	4	18,823	0.02%
2018/07/02	3.8	26.58	0	0.00	26.50	3.8	18,808	0.02%
2018/06/29	3	26.28	5	26.74	26.90	-2	18,714	-0.01%
2018/06/28	13	26.39	2	26.40	26.30	11	18,358	0.06%
2018/06/27	0	0.00	2	26.80	26.65	-2	18,019	-0.01%
2018/06/26	0	0.00	4	26.70	26.65	-4	18,016	-0.02%
2018/06/22	3	26.60	2	26.80	26.60	1	17,990	0.01%
2018/06/21	2	26.70	0	0.00	26.60	2	17,745	0.01%
2018/06/20	7	26.39	5	26.70	26.60	2	17,816	0.01%
2018/06/19	22	26.43	0	0.00	26.35	22	17,676	0.12%
2018/06/15	2	26.55	2	26.75	26.75	0	17,378	0.00%
2018/06/14	0	0.00	2	26.70	26.60	-2	17,050	-0.01%
2018/06/13	4	26.71	3.4	26.71	26.75	0.6	16,862	0.00%
2018/06/12	102.2	26.78	0	0.00	26.75	102.2	16,992	0.60%	大買/鉅額交易
2018/06/11	61.6	26.86	50	27.00	26.95	11.6	16,674	0.07%
2018/06/08	51.8	26.96	50	27.10	27.10	1.8	16,438	0.01%
2018/06/07	1	27.40	20	27.35	27.35	-19	16,439	-0.12%
2018/06/06	211	27.43	2	27.43	27.40	209	16,447	1.27%	大買/鉅額交易
2018/06/05	228	27.34	3	27.32	27.35	225	16,212	1.39%	大買/鉅額交易
2018/06/04	0	0.00	27	27.04	27.10	-27	16,018	-0.17%
2018/06/01	0	0.00	5	26.63	26.70	-5	16,023	-0.03%
2018/05/31	1	26.20	0	0.00	26.25	1	15,814	0.01%
2018/05/30	25	26.21	0	0.00	26.35	25	14,888	0.17%
2018/05/29	12.3	26.94	0	0.00	26.90	12.3	14,413	0.09%
2018/05/28	1	27.15	0	0.00	27.15	1	14,386	0.01%
2018/05/25	0	0.00	23	27.00	26.85	-23	14,436	-0.16%
2018/05/24	0.1	26.90	0	0.00	27.05	0.1	14,362	0.00%
2018/05/23	0	0.00	2	26.90	26.90	-2	14,367	-0.01%
2018/05/22	1	26.80	0	0.00	26.80	1	14,404	0.01%
2018/05/21	0	0.00	25	26.97	27.00	-25	14,468	-0.17%
2018/05/18	4	26.70	8	26.68	26.70	-4	14,358	-0.03%
2018/05/17	0.1	26.35	2	26.45	26.45	-1.9	14,343	-0.01%
2018/05/16	0	0.00	5	26.45	26.45	-5	14,222	-0.04%
2018/05/15	0.1	26.30	1	26.35	26.30	-0.9	14,371	-0.01%
2018/05/14	5	26.50	2	26.55	26.50	3	14,728	0.02%
2018/05/11	0.1	26.25	4	26.40	26.40	-3.9	14,747	-0.03%
2018/05/10	0.3	26.10	0	0.00	26.10	0.3	14,667	0.00%
2018/05/09	3	26.12	3	26.17	26.15	0	14,556	0.00%
2018/05/08	0	0.00	2	26.15	26.20	-2	14,534	-0.01%
2018/05/04	1	25.85	1	25.80	25.80	0	14,377	0.00%
2018/05/03	0	0.00	4	26.10	26.10	-4	14,275	-0.03%
2018/05/02	0.2	26.20	0	0.00	26.25	0.2	14,358	0.00%
2018/04/30	1	26.20	5	26.00	26.25	-4	14,330	-0.03%
2018/04/27	0	0.00	1	25.90	26.00	-1	14,363	-0.01%
2018/04/26	0	0.00	0.2	25.90	25.95	-0.2	14,441	0.00%
2018/04/25	1	25.75	0.3	25.95	26.00	0.7	14,759	0.00%
2018/04/24	0	0.00	11	25.95	25.90	-11	15,016	-0.07%
2018/04/20	0	0.00	5	25.70	25.70	-5	15,072	-0.03%
2018/04/19	0	0.00	47	25.65	25.75	-47	15,333	-0.31%
2018/04/18	6	25.20	0	0.00	25.20	6	15,220	0.04%
2018/04/17	5.1	25.40	0	0.00	25.35	5.1	15,217	0.03%
2018/04/16	0	0.00	3	25.55	25.65	-3	15,449	-0.02%
2018/04/13	0.2	25.55	0	0.00	25.60	0.2	15,612	0.00%
2018/04/12	1	25.60	1	25.65	25.65	0	15,740	0.00%
2018/04/10	0	0.00	3.1	25.58	25.65	-3.1	15,774	-0.02%
2018/04/09	0	0.00	5	25.30	25.45	-5	15,749	-0.03%
2018/04/03	2	25.30	7	25.15	25.25	-5	15,734	-0.03%
2018/04/02	0	0.00	1	25.40	25.35	-1	15,708	-0.01%
2018/03/29	0.4	25.05	0	0.00	25.05	0.4	15,608	0.00%
2018/03/28	0	0.00	3	25.10	25.05	-3	15,312	-0.02%
2018/03/27	2	25.30	2.3	25.34	25.40	-0.3	15,155	0.00%
2018/03/26	2	25.10	0	0.00	25.15	2	15,074	0.01%
2018/03/23	5	25.12	15	25.20	25.20	-10	15,063	-0.07%
2018/03/21	0	0.00	1	25.30	25.35	-1	14,895	-0.01%
2018/03/20	4	25.33	2	25.30	25.35	2	15,086	0.01%
2018/03/19	5	25.30	0	0.00	25.45	5	15,040	0.03%
2018/03/15	5	25.20	2	25.15	25.10	3	14,898	0.02%
2018/03/14	1	25.25	0	0.00	25.30	1	14,896	0.01%
2018/03/13	43	25.41	44	25.51	25.65	-1	14,951	-0.01%
2018/03/12	0	0.00	72.2	25.24	25.45	-72.2	14,878	-0.48%
2018/03/09	0	0.00	20	24.98	24.95	-20	14,827	-0.13%
2018/03/08	2	24.88	17	24.82	24.95	-15	14,925	-0.10%
2018/03/07	25	24.53	0	0.00	24.50	25	14,924	0.17%
2018/03/06	2	24.85	0	0.00	24.85	2	14,817	0.01%
2018/03/05	39	24.88	0	0.00	24.75	39	15,176	0.26%
2018/03/02	7	24.86	0	0.00	24.95	7	15,230	0.05%
2018/03/01	0	0.00	13	25.18	25.10	-13	15,275	-0.09%
2018/02/27	12	25.06	1	25.20	24.95	11	15,200	0.07%
2018/02/26	7	25.12	3	25.08	25.00	4	15,119	0.03%
2018/02/23	31	24.81	32	24.94	25.00	-1	15,098	-0.01%
2018/02/22	6	24.50	4	24.50	24.75	2	15,186	0.01%
2018/02/21	20	24.50	7	24.57	24.70	13	15,238	0.09%
2018/02/12	19.2	24.06	20	24.22	24.15	-0.8	15,114	-0.01%
2018/02/09	15	23.90	5	23.95	23.95	10	14,961	0.07%
2018/02/08	8	24.13	0	0.00	24.10	8	14,808	0.05%
2018/02/07	5	24.35	4	24.34	24.10	1	14,746	0.01%
2018/02/06	22	24.25	0	0.00	24.00	22	14,471	0.15%
2018/02/05	1	24.95	2	25.05	25.00	-1	13,932	-0.01%
2018/02/02	4	25.19	0	0.00	25.30	4	13,770	0.03%
2018/02/01	0	0.00	3	25.40	25.40	-3	13,686	-0.02%
2018/01/31	4	25.20	0	0.00	25.30	4	13,708	0.03%
2018/01/26	0	0.00	1	25.50	25.60	-1	13,693	-0.01%
2018/01/25	0	0.00	7	25.50	25.60	-7	13,758	-0.05%
2018/01/24	8	25.10	3	25.30	25.30	5	13,653	0.04%
2018/01/23	5	25.37	1	25.30	25.40	4	13,653	0.03%
2018/01/22	10	25.35	0	0.00	25.50	10	13,529	0.07%
2018/01/19	31	25.28	2	25.35	25.55	29	13,456	0.22%
2018/01/18	2	25.60	35	25.84	25.80	-33	13,177	-0.25%
2018/01/17	30	25.70	9	25.88	25.85	21	12,768	0.16%
2018/01/16	3	26.00	2.3	25.99	25.85	0.7	12,568	0.01%
2018/01/15	4	25.45	23	25.74	25.95	-19	12,169	-0.16%
2018/01/11	3	25.05	4	25.33	25.40	-1	11,784	-0.01%
2018/01/10	0	0.00	14	25.23	25.35	-14	11,800	-0.12%
2018/01/09	0	0.00	20	25.05	25.00	-20	11,545	-0.17%
2018/01/08	1.1	24.95	27	25.03	25.15	-25.9	11,383	-0.23%
2018/01/05	0.6	24.80	16	24.87	24.90	-15.4	11,178	-0.14%
2018/01/04	0	0.00	114	24.55	24.60	-114	11,052	-1.03%	大賣/鉅額交易
2018/01/03	10	24.25	37	24.46	24.50	-27	11,122	-0.24%
2018/01/02	0	0.00	6	24.20	24.20	-6	10,905	-0.06%