兆豐金 (2886)-群益金鼎-古亭券商分點個股進出

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

兆豐金

(2886)

可現股當沖

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

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	9.1	39.29	3.2	39.42	39.45	5.8	15,145	0.04%
2024/11/20	0	0.00	12	39.95	39.95	-12	15,061	-0.08%
2024/11/19	0	39.90	2.1	39.99	39.95	-2.1	15,147	-0.01%
2024/11/18	0	0.00	13.1	39.61	39.70	-13.1	15,085	-0.09%
2024/11/15	0	0.00	2	39.30	39.25	-2	14,972	-0.01%
2024/11/14	1	38.90	2.1	39.22	39.00	-1.1	15,087	-0.01%
2024/11/13	5	38.89	7	39.30	39.30	-2	15,234	-0.01%
2024/11/12	1	38.80	4	39.14	39.15	-3	15,390	-0.02%
2024/11/11	0	0.00	63	39.20	39.20	-63	15,591	-0.40%
2024/11/08	0	0.00	6	39.40	39.10	-6	15,844	-0.04%
2024/11/07	4	39.11	4	39.29	39.10	0	16,580	0.00%
2024/11/06	2	39.05	1	39.45	39.00	1	17,622	0.01%
2024/11/05	0	0.00	1	39.35	39.40	-1	18,147	-0.01%
2024/11/04	0	0.00	4	39.30	39.35	-4	18,571	-0.02%
2024/11/01	13.1	38.72	2	38.85	38.65	11.1	18,927	0.06%
2024/10/30	6	39.25	5	39.27	39.30	1	18,872	0.01%
2024/10/29	0	39.15	3	39.20	39.10	-3	18,971	-0.02%
2024/10/28	11	39.15	1	39.20	39.25	10	19,159	0.05%
2024/10/25	1	39.00	2	39.00	38.90	-1	19,388	-0.01%
2024/10/24	5.2	38.83	4	38.90	38.85	1.2	19,752	0.01%
2024/10/23	28	38.96	0	0.00	38.90	28	19,861	0.14%
2024/10/22	12	39.24	0.8	39.40	39.40	11.2	19,950	0.06%
2024/10/21	13.1	39.50	38.1	39.30	39.30	-25.1	20,158	-0.12%
2024/10/18	0	0.00	16.3	39.67	39.80	-16.3	20,383	-0.08%
2024/10/17	0.2	39.30	16.1	39.39	39.45	-15.9	20,642	-0.08%
2024/10/16	1	38.95	1	39.10	39.10	0	20,833	0.00%
2024/10/15	3.4	39.01	22.8	39.11	39.30	-19.4	20,842	-0.09%
2024/10/14	0	0.00	1.1	39.14	38.90	-1.1	20,720	-0.01%
2024/10/11	1	38.85	1.2	39.12	38.80	-0.2	20,987	0.00%
2024/10/09	2.1	38.83	0	0.00	38.65	2.1	21,162	0.01%
2024/10/08	11.3	38.96	3	38.85	38.85	8.3	21,293	0.04%
2024/10/07	0.1	39.15	8	39.21	39.30	-7.9	21,256	-0.04%
2024/10/04	6.1	39.02	0	0.00	38.95	6.1	21,298	0.03%
2024/10/01	0	0.00	0.5	39.35	39.45	-0.5	21,343	0.00%
2024/09/30	3	39.43	1	39.30	39.30	2	21,753	0.01%
2024/09/27	6	39.45	1	40.20	39.45	5	23,145	0.02%
2024/09/26	0.5	39.85	2.5	39.93	40.00	-2	23,169	-0.01%
2024/09/24	3	39.50	2	39.60	39.80	1	23,085	0.00%
2024/09/23	10	39.52	3.1	39.65	39.70	6.9	23,351	0.03%
2024/09/20	1.2	39.42	1.3	39.52	39.35	-0.1	23,511	0.00%
2024/09/19	0.3	39.40	0	0.00	39.25	0.3	23,589	0.00%
2024/09/18	0.1	39.40	8.1	39.40	39.40	-8	23,874	-0.03%
2024/09/16	2.3	39.20	1.1	39.20	39.35	1.2	24,192	0.00%
2024/09/13	0.2	39.00	1.3	39.10	39.15	-1.2	24,321	0.00%
2024/09/12	0.1	39.05	1.3	39.25	39.00	-1.2	24,516	0.00%
2024/09/11	2	38.95	0	0.00	38.95	2	24,547	0.01%
2024/09/10	50	39.17	1	39.15	39.35	49	24,452	0.20%
2024/09/09	0.1	38.80	1	39.00	39.10	-0.9	24,216	0.00%
2024/09/06	3	38.47	6	38.83	38.90	-3	24,125	-0.01%
2024/09/05	1	38.40	1	38.31	38.55	0	24,208	0.00%
2024/09/04	23.5	38.02	0	0.00	38.00	23.5	24,360	0.10%
2024/09/03	20	38.90	0	0.00	38.95	20	24,105	0.08%
2024/08/30	5	38.82	2	38.80	38.95	3	24,447	0.01%
2024/08/29	14.1	39.03	4	39.06	38.90	10.1	24,289	0.04%
2024/08/28	19.2	39.31	3	39.25	39.30	16.2	24,437	0.07%
2024/08/27	10	39.30	6	39.48	39.75	4	25,263	0.02%
2024/08/26	8	39.40	16	39.54	39.60	-8	25,635	-0.03%
2024/08/23	8.1	38.94	2	39.00	39.05	6.1	25,951	0.02%
2024/08/22	1	38.75	2	38.80	39.00	-1	26,074	0.00%
2024/08/21	16.1	38.71	1	39.05	38.90	15.1	26,341	0.06%
2024/08/20	11	38.88	1	38.95	39.00	10	26,135	0.04%
2024/08/19	9	38.79	1	39.15	38.65	8	26,069	0.03%
2024/08/16	2	38.78	4.4	38.93	39.00	-2.4	25,969	-0.01%
2024/08/15	20	38.35	3	38.25	38.35	17	25,694	0.07%
2024/08/14	5	38.95	6	39.14	38.90	-1	25,482	0.00%
2024/08/13	19	38.68	0	0.00	38.70	19	25,234	0.08%
2024/08/12	2	39.05	2.3	39.50	39.40	-0.3	24,999	0.00%
2024/08/09	1	38.51	6	39.00	38.85	-4.9	24,791	-0.02%
2024/08/08	37.7	37.93	4	37.90	38.10	33.7	24,070	0.14%
2024/08/07	56.2	41.32	59	41.48	41.55	-2.8	23,053	-0.01%
2024/08/06	6.1	41.28	60	41.37	41.80	-53.9	22,570	-0.24%
2024/08/05	9.2	40.89	52.1	41.51	40.90	-42.9	22,233	-0.19%
2024/08/02	18	42.43	4	42.64	42.60	14	21,976	0.06%
2024/08/01	5	43.18	12.3	43.22	43.30	-7.3	22,020	-0.03%
2024/07/31	0	42.95	7.1	43.10	43.20	-7.1	22,205	-0.03%
2024/07/30	5.4	42.72	0	0.00	42.75	5.4	22,026	0.02%
2024/07/29	80	42.86	1	43.15	43.30	79	21,975	0.36%
2024/07/26	0	0.00	15	42.55	42.70	-15	21,776	-0.07%
2024/07/23	1	42.40	0	0.00	42.75	1	21,887	0.00%
2024/07/22	2	41.75	13.1	42.07	42.45	-11.1	21,819	-0.05%
2024/07/19	0.1	42.05	1	42.20	42.25	-0.9	21,813	0.00%
2024/07/18	0.2	42.15	73.5	42.36	42.75	-73.3	22,189	-0.33%
2024/07/17	0	0.00	1	42.20	41.90	-1	22,019	0.00%
2024/07/16	1.1	41.81	0	0.00	41.85	1.1	22,110	0.00%
2024/07/15	10	41.98	0.8	41.95	41.95	9.2	22,574	0.04%
2024/07/12	6.1	41.97	1	42.00	42.05	5.1	22,829	0.02%
2024/07/11	14	41.85	5.4	42.20	41.75	8.6	22,779	0.04%
2024/07/10	2.1	41.80	35	42.42	41.65	-33	22,886	-0.14%
2024/07/09	0.1	42.00	5	42.00	41.65	-5	22,884	-0.02%
2024/07/08	0.1	42.10	5	42.25	42.10	-5	22,794	-0.02%
2024/07/05	33	41.95	6	42.15	42.10	27	22,732	0.12%
2024/07/04	63	41.92	5	42.15	41.95	58	22,580	0.26%
2024/07/03	4	42.14	91.1	42.12	42.75	-87.1	22,215	-0.39%
2024/07/02	0	0.00	18.2	40.95	40.75	-18.2	20,779	-0.09%
2024/07/01	0	0.00	1	40.70	40.75	-1	20,721	0.00%
2024/06/28	0.4	40.30	0	0.00	40.40	0.4	20,633	0.00%
2024/06/27	1	39.95	0.2	40.15	40.25	0.8	20,600	0.00%
2024/06/26	5	40.25	0	0.00	40.25	5	20,273	0.02%
2024/06/25	0	0.00	10.3	40.60	40.65	-10.3	19,986	-0.05%
2024/06/24	0	0.00	4	40.27	40.35	-4	19,613	-0.02%
2024/06/21	0.1	39.95	1	40.10	40.00	-1	19,395	0.00%
2024/06/20	3	39.80	0	0.00	40.00	3	19,042	0.02%
2024/06/19	10	40.10	2	40.08	39.95	8	19,032	0.04%
2024/06/18	0.8	40.00	6.3	40.05	40.10	-5.4	19,082	-0.03%
2024/06/17	0	0.00	2	39.75	39.80	-2	19,251	-0.01%
2024/06/14	0	0.00	5.3	39.50	39.55	-5.3	19,391	-0.03%
2024/06/12	2	39.20	5	39.30	39.25	-3	19,773	-0.02%
2024/06/11	0	39.35	0	0.00	39.20	0	19,866	0.00%
2024/06/06	5	39.15	0	0.00	39.30	5	19,861	0.03%
2024/06/05	11	39.10	1	39.15	39.15	10	19,817	0.05%
2024/06/04	2	39.03	0	0.00	39.15	2	19,962	0.01%
2024/06/03	11.1	39.05	1	39.30	39.30	10.1	19,892	0.05%
2024/05/31	7	38.94	0	0.00	39.05	7	19,805	0.04%
2024/05/30	13.1	38.92	0	0.00	38.90	13.1	18,996	0.07%
2024/05/29	23.2	39.17	0	0.00	39.00	23.2	18,643	0.12%
2024/05/28	6.4	39.79	5.4	39.86	39.80	0.9	18,178	0.01%
2024/05/27	16	39.90	0	0.00	39.80	16	18,285	0.09%
2024/05/24	0.3	40.10	0	0.00	40.00	0.3	18,034	0.00%
2024/05/23	3	40.17	1	40.30	40.10	2	18,019	0.01%
2024/05/22	0	40.55	0	0.00	40.55	0	17,925	0.00%
2024/05/21	4.1	40.58	0.7	40.65	40.60	3.4	17,914	0.02%
2024/05/20	0	0.00	15.3	40.75	40.80	-15.3	17,919	-0.09%
2024/05/17	11	40.90	0	0.00	40.85	11	17,850	0.06%
2024/05/16	5	40.90	18.1	41.05	40.80	-13.1	17,819	-0.07%
2024/05/15	0	0.00	19	40.95	40.85	-19	17,673	-0.11%
2024/05/14	3	40.58	0	0.00	40.50	3	17,719	0.02%
2024/05/13	0	0.00	3	41.03	41.05	-3	17,788	-0.02%
2024/05/10	7	40.77	2.1	40.94	40.95	4.9	17,739	0.03%
2024/05/09	0.1	40.75	0.1	40.80	40.65	0	17,745	0.00%
2024/05/08	0	0.00	5	41.10	41.10	-5	17,851	-0.03%
2024/05/06	1	41.15	42.3	41.01	41.15	-41.3	17,490	-0.24%
2024/05/03	0	0.00	14	40.20	40.05	-14	17,157	-0.08%
2024/05/02	1	40.05	8.4	40.09	39.95	-7.4	17,077	-0.04%
2024/04/30	0	0.00	17	40.05	40.00	-17	16,897	-0.10%
2024/04/29	1.7	39.98	25.1	39.88	40.10	-23.5	16,832	-0.14%
2024/04/25	12.8	39.09	0	0.00	39.00	12.8	16,611	0.08%
2024/04/24	38	39.66	1	39.50	39.35	37	16,453	0.22%
2024/04/23	10	40.00	0	0.00	40.00	10	16,372	0.06%
2024/04/22	0	39.58	1	39.70	39.50	-1	16,309	-0.01%
2024/04/19	11.1	38.69	11.9	38.67	38.70	-0.8	16,021	-0.01%
2024/04/18	5	39.15	23.3	39.19	39.20	-18.3	15,430	-0.12%
2024/04/17	8.2	39.10	0.1	39.35	39.00	8.1	15,116	0.05%
2024/04/16	3.3	39.38	2.1	39.45	39.10	1.2	14,986	0.01%
2024/04/15	9	39.87	2.4	39.82	39.80	6.6	14,717	0.05%
2024/04/12	5.1	40.04	5	40.00	39.95	0.1	14,705	0.00%
2024/04/11	29	40.29	0	0.00	40.15	29	14,626	0.20%
2024/04/10	2.3	40.54	0	0.00	40.50	2.3	14,593	0.02%
2024/04/09	0	0.00	2.2	40.28	40.40	-2.2	14,693	-0.02%
2024/04/08	1	39.95	3.4	39.82	40.00	-2.4	14,704	-0.02%
2024/04/03	8	39.89	0	0.00	39.75	8	14,680	0.05%
2024/04/02	2	40.25	0.2	40.40	40.30	1.8	14,540	0.01%
2024/04/01	0	0.00	6.5	40.73	40.65	-6.5	14,572	-0.04%
2024/03/29	1	40.55	5	40.59	40.55	-4	14,511	-0.03%
2024/03/28	0	40.20	1	40.25	40.25	-1	14,565	-0.01%
2024/03/27	35	40.55	2	40.65	40.50	33	14,727	0.22%
2024/03/26	3	40.45	21.1	40.43	40.55	-18.1	15,005	-0.12%
2024/03/25	2	39.92	1	39.90	40.00	1	15,195	0.01%
2024/03/22	0.7	40.05	0	0.00	40.10	0.7	15,405	0.00%
2024/03/21	5	40.30	9.2	40.54	40.60	-4.2	15,569	-0.03%
2024/03/20	2	40.16	12.5	40.47	40.15	-10.4	15,648	-0.07%
2024/03/19	2	40.35	10.6	40.25	40.20	-8.6	15,610	-0.05%
2024/03/18	0.1	40.50	1	40.60	40.60	-0.9	15,526	-0.01%
2024/03/15	2.5	40.69	9	40.71	40.90	-6.5	15,449	-0.04%
2024/03/14	10	40.70	10.1	40.80	40.90	-0.1	15,200	0.00%
2024/03/13	2.4	40.07	28.1	40.26	40.40	-25.7	15,074	-0.17%
2024/03/12	1	39.70	0	39.90	39.95	1	14,927	0.01%
2024/03/11	3	39.80	7	39.99	39.80	-4	14,916	-0.03%
2024/03/08	0	0.00	7.1	39.82	39.90	-7.1	14,852	-0.05%
2024/03/07	0	0.00	6	39.45	39.30	-6	14,753	-0.04%
2024/03/06	1	39.35	10	39.35	39.40	-9	14,805	-0.06%
2024/03/05	1.3	39.05	7.5	39.02	39.05	-6.2	15,071	-0.04%
2024/03/04	0	0.00	1	38.60	38.80	-1	15,081	-0.01%
2024/03/01	0	0.00	1	38.70	38.55	-1	15,193	-0.01%
2024/02/29	0	0.00	2	38.70	38.70	-2	15,352	-0.01%
2024/02/27	0.1	38.25	0.3	38.30	38.20	-0.2	15,108	0.00%
2024/02/26	17	38.16	1	38.15	38.15	16	15,073	0.11%
2024/02/23	1	38.40	0	38.40	38.30	1	15,106	0.01%
2024/02/22	0	0.00	0.4	38.50	38.55	-0.4	15,450	0.00%
2024/02/21	5.1	38.40	0	0.00	38.35	5.1	15,496	0.03%
2024/02/20	1	38.50	0	0.00	38.60	1	15,621	0.01%
2024/02/19	1.8	38.28	5.3	38.28	38.40	-3.5	15,715	-0.02%
2024/02/16	1.1	37.90	2	37.80	37.90	-0.9	15,935	-0.01%
2024/02/15	3.7	37.72	2	37.85	37.80	1.7	15,919	0.01%
2024/02/05	3.8	37.65	8	37.72	37.60	-4.2	15,773	-0.03%
2024/02/01	1	37.70	4.1	37.75	37.90	-3.1	15,619	-0.02%
2024/01/31	6.1	37.64	6	37.61	37.65	0.1	15,520	0.00%
2024/01/30	5	38.08	0	0.00	37.90	5	15,321	0.03%
2024/01/29	6	38.48	0.2	38.45	38.35	5.8	15,388	0.04%
2024/01/26	0	0.00	4	38.33	38.35	-4	15,517	-0.03%
2024/01/25	2	37.80	0	0.00	37.80	2	15,589	0.01%
2024/01/24	2	37.90	0	0.00	37.85	2	15,625	0.01%
2024/01/23	3	37.88	0.1	38.05	37.85	2.9	15,667	0.02%
2024/01/22	0	0.00	4	38.11	38.10	-4	15,724	-0.03%
2024/01/19	3.8	37.78	1	37.90	37.90	2.7	15,657	0.02%
2024/01/18	5.3	37.80	0	37.70	37.80	5.3	15,700	0.03%
2024/01/17	18.7	37.75	3	38.05	37.30	15.7	15,688	0.10%
2024/01/16	1.1	38.44	1	38.90	38.60	0.1	15,125	0.00%
2024/01/15	0	0.00	6	39.18	38.90	-6	15,031	-0.04%
2024/01/12	1.2	38.82	7.1	39.10	39.05	-5.9	15,260	-0.04%
2024/01/11	0	0.00	4	39.33	39.20	-4	15,369	-0.03%
2024/01/10	0.2	39.15	0	39.35	39.35	0.2	15,431	0.00%
2024/01/09	0	0.00	35	39.48	39.45	-35	15,441	-0.23%
2024/01/08	0	0.00	16	39.44	39.45	-16	15,490	-0.10%
2024/01/05	0	0.00	0	38.95	38.95	0	15,419	0.00%
2024/01/03	0.4	38.94	3	38.80	38.65	-2.7	16,112	-0.02%
2024/01/02	0.3	39.10	3.1	39.20	39.30	-2.8	16,065	-0.02%
2023/12/29	0.3	39.08	3.4	39.01	39.20	-3.1	16,218	-0.02%
2023/12/27	0.7	38.87	6	38.92	39.00	-5.3	16,501	-0.03%
2023/12/26	0.2	38.83	5.2	38.80	38.80	-5	16,510	-0.03%
2023/12/25	0	0.00	1.1	38.69	38.80	-1.1	16,545	-0.01%
2023/12/22	7	38.21	0	0.00	38.35	7	16,552	0.04%
2023/12/21	4.2	38.39	0.1	38.65	38.30	4.1	16,414	0.02%
2023/12/20	8	38.77	1.7	38.85	38.75	6.3	16,221	0.04%
2023/12/19	1	39.05	0	39.10	39.15	1	15,937	0.01%
2023/12/18	0.1	39.30	3	39.27	39.05	-2.9	15,851	-0.02%
2023/12/15	0	0.00	4	39.57	39.35	-4	15,632	-0.03%
2023/12/14	4.4	39.38	7	39.36	39.55	-2.6	15,426	-0.02%
2023/12/13	6.4	39.05	0	0.00	38.90	6.4	15,271	0.04%
2023/12/12	0	0.00	7	39.19	39.30	-7	15,627	-0.04%
2023/12/11	3.1	38.89	4	38.90	38.90	-0.9	15,738	-0.01%
2023/12/08	0.1	39.00	2	39.03	39.25	-1.9	15,673	-0.01%
2023/12/07	3.1	39.30	0	39.15	39.00	3.1	15,646	0.02%
2023/12/06	8.1	39.30	7	39.13	39.50	1.1	15,568	0.01%
2023/12/05	9	38.68	1	38.65	38.95	8	15,451	0.05%
2023/12/04	5	38.75	6.1	38.98	39.00	-1.1	15,441	-0.01%
2023/12/01	14.1	38.82	5.1	38.75	38.65	9	15,390	0.06%
2023/11/30	1.5	39.33	1	39.30	39.50	0.5	15,252	0.00%
2023/11/29	1.1	39.32	13.1	39.51	39.15	-12	14,752	-0.08%
2023/11/28	0	0.00	1	39.75	39.65	-1	14,596	-0.01%
2023/11/27	3.1	39.65	27.7	39.85	39.50	-24.6	14,793	-0.17%
2023/11/24	0	0.00	3	39.70	39.50	-3	14,710	-0.02%
2023/11/22	1	39.80	12.5	39.80	39.85	-11.5	14,889	-0.08%
2023/11/21	0	0.00	42.1	39.72	39.85	-42.1	14,979	-0.28%
2023/11/20	2	39.10	3	39.13	39.20	-1	14,849	-0.01%
2023/11/17	0	0.00	4.1	39.45	39.20	-4.1	14,847	-0.03%
2023/11/16	3	38.97	5	39.20	39.20	-2	14,951	-0.01%
2023/11/15	0	0.00	12	38.80	38.90	-12	14,922	-0.08%
2023/11/14	1.1	38.45	0	0.00	38.55	1.1	14,816	0.01%
2023/11/13	0	0.00	0	38.50	38.50	0	15,132	0.00%
2023/11/10	3.3	38.45	1	38.55	38.40	2.3	15,575	0.01%
2023/11/08	0	0.00	103.8	38.65	38.60	-103.8	16,081	-0.65%	大賣/鉅額交易
2023/11/07	1	38.20	0	0.00	38.60	1	16,234	0.01%
2023/11/06	5	38.55	2.1	38.55	38.55	2.9	16,788	0.02%
2023/11/03	1	38.00	12.3	38.06	38.25	-11.3	17,039	-0.07%
2023/11/02	0	37.25	2	37.75	37.80	-2	17,100	-0.01%
2023/11/01	4	36.45	0	0.00	36.65	4	17,099	0.02%
2023/10/31	1	36.65	8.4	36.75	36.70	-7.4	17,296	-0.04%
2023/10/30	4.1	36.43	0	0.00	36.55	4.1	17,622	0.02%
2023/10/27	1	36.85	0.4	36.85	36.95	0.6	17,666	0.00%
2023/10/26	5.2	36.54	0	0.00	36.40	5.2	17,770	0.03%
2023/10/25	7.1	37.07	5	36.90	36.85	2.1	17,731	0.01%
2023/10/24	0	37.00	0	0.00	37.25	0	17,783	0.00%
2023/10/23	4	37.18	5	37.09	37.10	-1	17,845	-0.01%
2023/10/20	6	37.50	3.1	37.46	37.50	2.9	17,753	0.02%
2023/10/19	4	38.26	3	38.25	38.35	1	17,724	0.01%
2023/10/18	0	0.00	1.1	38.61	38.85	-1.1	17,835	-0.01%
2023/10/16	8	38.61	0	0.00	38.80	8	18,266	0.04%
2023/10/13	2.2	38.40	0	0.00	38.50	2.2	18,569	0.01%
2023/10/12	13	38.85	20.1	38.95	38.95	-7.1	18,639	-0.04%
2023/10/11	1	38.05	110.3	38.20	38.50	-109.3	18,805	-0.58%	大賣/鉅額交易
2023/10/06	4	37.39	0	0.00	37.50	4	18,386	0.02%
2023/10/04	4	36.96	0	0.00	36.85	4	18,375	0.02%
2023/10/02	0	0.00	3	37.60	37.60	-3	18,383	-0.02%
2023/09/27	0.5	37.55	0.5	37.70	37.70	0	18,683	0.00%
2023/09/26	0	37.90	1	37.75	37.85	-1	18,699	-0.01%
2023/09/25	0	0.00	7.1	37.89	38.00	-7.1	18,740	-0.04%
2023/09/22	0.6	37.66	4.5	37.73	37.80	-3.8	18,886	-0.02%
2023/09/21	2.2	37.39	1	37.45	37.40	1.2	19,132	0.01%
2023/09/20	0.1	37.90	0	0.00	37.85	0.1	19,056	0.00%
2023/09/19	0	37.90	17	37.85	37.80	-17	19,041	-0.09%
2023/09/18	0	0.00	1	37.70	37.85	-1	19,458	-0.01%
2023/09/15	2	37.48	4	37.43	37.55	-2	19,904	-0.01%
2023/09/14	6	36.96	14.2	37.16	37.50	-8.2	20,118	-0.04%
2023/09/12	13	36.23	0.1	36.30	36.55	12.9	21,369	0.06%
2023/09/11	1	36.30	2.2	36.20	36.20	-1.2	21,421	-0.01%
2023/09/08	4	35.90	1	35.95	36.10	3	21,446	0.01%
2023/09/07	1	35.85	0	0.00	35.85	1	21,518	0.00%
2023/09/06	12	35.61	1	35.55	35.55	11	21,561	0.05%
2023/09/05	31	36.00	0	0.00	36.00	31	21,536	0.14%
2023/09/04	0	36.20	4	36.10	36.20	-4	21,582	-0.02%
2023/09/01	1	35.95	0	0.00	36.00	1	21,781	0.00%
2023/08/31	2	36.00	0	0.00	35.90	2	21,912	0.01%
2023/08/30	0	36.60	2	36.60	36.45	-2	21,926	-0.01%
2023/08/28	1	36.20	1.1	36.30	36.20	-0.1	22,043	0.00%
2023/08/25	1.1	35.90	1	35.75	35.65	0.1	23,055	0.00%
2023/08/24	8.1	35.75	5	35.78	35.85	3.1	23,169	0.01%
2023/08/23	12	35.26	0	0.00	35.30	12	23,178	0.05%
2023/08/22	7.3	35.27	0	0.00	35.30	7.3	23,393	0.03%
2023/08/21	0.1	35.70	0	0.00	35.60	0.1	23,406	0.00%
2023/08/18	1	35.94	2	35.70	35.70	-1	23,507	0.00%
2023/08/17	17.2	35.50	3	35.65	35.65	14.2	23,564	0.06%
2023/08/16	15.2	35.76	0.1	35.85	35.80	15.2	23,481	0.06%
2023/08/15	8	36.83	0	0.00	36.60	8	23,258	0.03%
2023/08/14	2.5	36.92	2	37.20	37.05	0.5	23,301	0.00%
2023/08/11	11	37.86	0	0.00	37.65	11	23,226	0.05%
2023/08/10	14.2	37.86	18.1	38.75	38.10	-3.9	23,226	-0.02%
2023/08/09	1.2	39.58	24.5	39.87	39.95	-23.3	22,699	-0.10%
2023/08/08	0	0.00	51	39.80	39.70	-51	22,368	-0.23%
2023/08/04	4.4	39.33	1.2	39.53	39.60	3.2	22,156	0.01%
2023/08/02	20.3	39.81	12	39.99	39.60	8.3	22,017	0.04%
2023/08/01	0	0.00	0.1	40.30	40.60	-0.1	21,645	0.00%
2023/07/31	5	40.29	4.1	40.24	40.25	0.9	21,455	0.00%
2023/07/28	0	0.00	0.1	39.90	40.05	-0.1	21,395	0.00%
2023/07/27	19	40.30	17.1	40.10	40.10	1.9	21,291	0.01%
2023/07/26	0.1	39.60	4	39.53	39.65	-3.9	21,117	-0.02%
2023/07/25	1	38.95	0	0.00	39.15	1	21,019	0.00%
2023/07/24	8.1	38.89	0	0.00	39.00	8.1	21,001	0.04%
2023/07/21	0.1	39.30	5	39.45	39.35	-4.9	20,838	-0.02%
2023/07/20	0	0.00	29.1	39.11	39.35	-29.1	20,622	-0.14%
2023/07/19	3.2	39.10	3	38.95	38.85	0.2	20,258	0.00%
2023/07/18	19	39.03	3.2	39.24	39.30	15.8	19,941	0.08%
2023/07/17	0.6	38.86	3.1	38.93	38.90	-2.5	19,518	-0.01%
2023/07/14	3.7	38.64	20.3	38.84	38.90	-16.6	19,445	-0.09%
2023/07/13	0.1	38.10	10	38.15	38.10	-9.9	19,291	-0.05%
2023/07/12	0	0.00	6	38.18	38.20	-6	19,212	-0.03%
2023/07/11	0.1	37.50	9	37.45	37.65	-9	19,165	-0.05%
2023/07/10	17	36.91	3	37.15	36.85	14	19,130	0.07%
2023/07/07	1.1	36.98	2	37.05	37.30	-0.9	18,927	0.00%
2023/07/06	7.2	37.51	1.1	37.42	37.45	6.1	18,779	0.03%
2023/07/05	3.3	38.38	0	0.00	38.25	3.3	18,477	0.02%
2023/07/04	0	38.35	0	0.00	38.50	0	18,339	0.00%
2023/07/03	2	38.40	25.8	38.27	38.30	-23.8	18,344	-0.13%
2023/06/30	1	38.40	0.3	38.43	38.20	0.8	18,353	0.00%
2023/06/29	1	38.00	12.3	38.41	38.55	-11.3	18,106	-0.06%
2023/06/28	0	0.00	9.5	37.89	37.95	-9.5	17,841	-0.05%
2023/06/27	1	37.50	0	0.00	37.55	1	17,730	0.01%
2023/06/26	0	0.00	2.2	37.87	37.75	-2.2	17,674	-0.01%
2023/06/21	2	37.40	7	37.59	37.75	-5	17,161	-0.03%
2023/06/20	1	37.00	2.1	37.31	37.45	-1.1	16,697	-0.01%
2023/06/19	1.1	36.60	0	0.00	37.00	1.1	16,116	0.01%
2023/06/16	7	37.04	5.3	37.07	36.80	1.7	15,447	0.01%
2023/06/15	2	37.38	9	37.58	37.40	-7	14,684	-0.05%
2023/06/14	19	37.61	4	37.50	37.50	15	14,689	0.10%
2023/06/13	6	37.98	11	37.76	37.75	-5	14,804	-0.03%
2023/06/12	0.1	37.90	22	37.93	37.65	-21.9	14,842	-0.15%
2023/06/09	0.1	37.70	3.1	37.50	37.65	-3.1	14,902	-0.02%
2023/06/08	0.1	37.20	8.9	37.14	37.30	-8.8	14,936	-0.06%
2023/06/07	0.6	36.65	19.8	36.83	37.00	-19.2	14,963	-0.13%
2023/06/06	7	36.63	0	0.00	36.50	7	14,914	0.05%
2023/06/05	1	36.80	81.1	36.83	36.70	-80.1	14,944	-0.54%
2023/06/02	0	0.00	21	36.05	36.10	-21	14,646	-0.14%
2023/06/01	2	35.63	1.5	35.70	35.85	0.5	14,499	0.00%
2023/05/31	3	35.90	1	35.85	35.80	2	14,471	0.01%
2023/05/30	1	36.05	4	36.16	36.20	-3	13,547	-0.02%
2023/05/29	3	36.08	0.1	36.10	36.20	2.9	13,613	0.02%
2023/05/26	34	35.52	3.4	36.06	36.15	30.6	13,663	0.22%
2023/05/25	14.3	35.37	1	36.20	36.20	13.3	13,443	0.10%
2023/05/24	46.3	35.76	23.2	35.77	35.90	23	13,268	0.17%
2023/05/23	2	35.90	0	0.00	36.20	2	13,034	0.02%
2023/05/22	0.3	35.98	5	36.16	36.20	-4.7	12,883	-0.04%
2023/05/19	3	36.02	2.1	35.96	36.00	0.9	12,639	0.01%
2023/05/18	7	35.95	14	35.86	35.95	-7	12,805	-0.05%
2023/05/17	0	0.00	30	35.71	35.60	-30	12,683	-0.24%
2023/05/16	11	34.81	4.1	34.89	35.15	6.9	12,549	0.05%
2023/05/15	0	0.00	3	34.57	34.50	-3	12,561	-0.02%
2023/05/12	2	34.45	0	0.00	34.30	2	12,592	0.02%
2023/05/11	0	0.00	8	34.90	34.80	-8	12,485	-0.06%
2023/05/10	1	34.55	1	34.70	34.80	0	12,598	0.00%
2023/05/09	1	34.35	4	34.45	34.50	-3	12,570	-0.02%
2023/05/08	0	0.00	1	34.40	34.30	-1	12,549	-0.01%
2023/05/05	0.5	34.55	0	0.00	34.25	0.5	12,587	0.00%
2023/05/04	0.5	34.15	9	34.28	34.30	-8.5	12,849	-0.07%
2023/05/03	0	0.00	6	34.18	34.15	-6	12,946	-0.05%
2023/05/02	4	33.95	9.2	34.05	34.10	-5.2	13,197	-0.04%
2023/04/28	0	0.00	1	34.00	34.05	-1	13,735	-0.01%
2023/04/27	0.2	33.95	0	0.00	33.85	0.2	13,802	0.00%
2023/04/26	0	0.00	12	33.89	34.00	-12	13,872	-0.09%
2023/04/25	2.4	33.97	16	33.99	33.90	-13.6	13,859	-0.10%
2023/04/24	100	34.00	0	0.00	34.10	100	13,867	0.72%
2023/04/21	1	33.85	1	33.90	34.05	0	13,960	0.00%
2023/04/20	2.2	33.87	2	33.93	33.90	0.2	14,036	0.00%
2023/04/19	4.2	34.15	0.5	34.21	34.05	3.7	14,263	0.03%
2023/04/18	1	34.15	5.1	34.04	34.20	-4.1	14,198	-0.03%
2023/04/17	0	0.00	4.1	33.44	33.45	-4.1	14,151	-0.03%
2023/04/14	2.1	33.25	1	33.45	33.45	1.1	14,201	0.01%
2023/04/13	1.1	33.30	7	33.25	33.30	-5.9	14,120	-0.04%
2023/04/12	2	33.15	0	0.00	33.15	2	14,095	0.01%
2023/04/11	2	33.05	0	0.00	33.15	2	14,175	0.01%
2023/04/10	0.6	33.15	1	33.05	33.00	-0.4	14,129	0.00%
2023/04/07	7	32.84	0	0.00	32.80	7	14,130	0.05%
2023/04/06	11	32.94	1	33.00	33.00	10	14,133	0.07%
2023/03/31	0	0.00	5	32.93	33.00	-5	14,047	-0.04%
2023/03/30	2	32.70	0	0.00	32.70	2	13,920	0.01%
2023/03/29	3	32.75	0	0.00	32.80	3	13,958	0.02%
2023/03/28	2	32.88	1	33.00	32.85	1	14,078	0.01%
2023/03/27	5	32.92	0	0.00	33.05	5	14,139	0.04%
2023/03/24	1	32.90	1	33.10	33.10	0	14,325	0.00%
2023/03/23	1	32.80	24.1	33.00	33.15	-23.1	14,387	-0.16%
2023/03/22	0	0.00	1	32.65	32.70	-1	14,542	-0.01%
2023/03/21	1	32.20	1	32.20	32.20	0	14,762	0.00%
2023/03/20	2	31.98	0	0.00	32.00	2	14,798	0.01%
2023/03/17	0	0.00	0	32.00	31.75	0	14,817	0.00%
2023/03/16	4.2	31.62	0	0.00	31.65	4.2	14,785	0.03%
2023/03/15	7	32.24	5	32.15	32.00	2	14,750	0.01%
2023/03/14	40	32.12	0	0.00	32.10	40	14,753	0.27%
2023/03/13	8	32.49	0	0.00	32.55	8	14,625	0.05%
2023/03/10	4.8	32.69	10	32.68	32.65	-5.2	14,645	-0.04%
2023/03/09	10.9	33.17	0	0.00	32.95	10.9	14,749	0.07%
2023/03/08	3	33.22	4	33.29	33.30	-1	15,331	-0.01%
2023/03/07	0	0.00	5	33.10	33.15	-5	15,349	-0.03%
2023/03/06	1.6	32.96	5	32.97	32.95	-3.4	15,488	-0.02%
2023/03/03	8	32.82	141	32.82	32.80	-133	15,532	-0.86%	大賣/鉅額交易
2023/03/02	23.2	33.01	0	0.00	32.95	23.2	15,707	0.15%
2023/03/01	0	0.00	6	32.77	33.70	-6	15,720	-0.04%
2023/02/24	1	33.35	1	33.30	33.30	0	15,527	0.00%
2023/02/23	4	33.70	0	0.00	33.65	4	15,376	0.03%
2023/02/22	6.1	33.30	7	33.76	33.80	-0.9	15,585	-0.01%
2023/02/21	1	33.70	0.1	33.80	33.65	0.9	15,604	0.01%
2023/02/20	0	0.00	2	34.05	34.05	-2	15,875	-0.01%
2023/02/16	3	33.48	3	33.83	33.40	0	16,297	0.00%
2023/02/15	1	33.30	1	33.40	33.40	0	16,273	0.00%
2023/02/14	1	33.45	1.3	33.48	33.55	-0.3	16,268	0.00%
2023/02/13	0	0.00	4.1	32.93	33.30	-4.1	16,281	-0.03%
2023/02/10	1	32.60	4	32.53	32.60	-3	16,211	-0.02%
2023/02/09	1	32.10	0	0.00	32.10	1	16,282	0.01%
2023/02/08	2.1	32.08	1	32.40	32.15	1.1	16,434	0.01%
2023/02/07	2	32.18	0	0.00	32.25	2	16,442	0.01%
2023/02/06	2.1	32.16	0	32.45	32.10	2.1	16,602	0.01%
2023/02/03	2.1	32.46	0	0.00	32.45	2.1	16,761	0.01%
2023/02/02	31.1	32.41	0	32.80	32.85	31	16,812	0.18%
2023/02/01	1	32.00	0	0.00	32.60	1	16,658	0.01%
2023/01/31	1.1	32.21	3	32.05	31.95	-2	16,717	-0.01%
2023/01/30	4	32.70	25.1	33.27	32.60	-21.1	16,634	-0.13%
2023/01/17	2	31.90	42	31.95	32.00	-40	16,306	-0.25%
2023/01/16	2	31.93	5	31.93	32.00	-3	16,381	-0.02%
2023/01/13	0.6	31.71	5	31.73	31.65	-4.4	16,508	-0.03%
2023/01/12	0	0.00	0.1	31.50	31.45	-0.1	16,953	0.00%
2023/01/11	57	31.64	1	31.55	31.45	56	17,110	0.33%
2023/01/10	2	31.53	0	0.00	31.75	2	17,218	0.01%
2023/01/09	0	0.00	11.7	31.61	31.70	-11.7	17,325	-0.07%
2023/01/06	2.7	30.99	0	0.00	30.95	2.7	17,451	0.02%
2023/01/05	1	30.90	6	30.81	31.10	-5	17,784	-0.03%
2023/01/04	1	30.35	0	0.00	30.40	1	17,687	0.01%
2023/01/03	1	30.20	0	0.00	30.50	1	17,997	0.01%
2022/12/30	2	30.50	1	30.50	30.35	1	18,034	0.01%
2022/12/29	2.1	30.16	0	0.00	30.25	2.1	18,080	0.01%
2022/12/28	2	30.50	0	0.00	30.50	2	18,140	0.01%
2022/12/27	10	30.70	1	30.75	30.65	9	18,372	0.05%
2022/12/23	7.2	30.48	0	0.00	30.55	7.2	19,127	0.04%
2022/12/21	1.1	30.46	0	0.00	30.50	1.1	20,038	0.01%
2022/12/20	52.8	30.51	1	30.65	30.65	51.8	20,406	0.25%
2022/12/19	103.1	30.70	1	30.65	30.65	102.1	20,429	0.50%	大買/鉅額交易
2022/12/16	4.5	30.81	4	30.84	30.80	0.5	20,388	0.00%
2022/12/15	1	30.90	6	31.05	31.15	-5	20,411	-0.02%
2022/12/14	0.1	31.25	10	31.10	31.20	-9.9	20,514	-0.05%
2022/12/13	11	30.82	0	0.00	30.80	11	20,352	0.05%
2022/12/12	0	0.00	13	30.98	31.15	-13	20,133	-0.06%
2022/12/09	1	31.00	2	31.05	31.15	-1	20,470	0.00%
2022/12/08	9	30.76	1	31.10	31.10	8	20,527	0.04%
2022/12/07	0.7	31.07	3	31.10	30.95	-2.3	20,524	-0.01%
2022/12/06	2.1	31.05	0	0.00	30.95	2.1	20,487	0.01%
2022/12/05	2	31.20	0	0.00	31.05	2	20,419	0.01%
2022/12/02	7.5	31.25	10.5	31.30	31.10	-3.1	20,398	-0.01%
2022/12/01	23.6	31.72	0.2	31.75	31.55	23.4	20,356	0.11%
2022/11/30	4.2	31.79	3.3	31.52	32.00	0.9	20,110	0.00%
2022/11/29	3	31.40	2	31.35	31.50	1	19,455	0.01%
2022/11/28	14.2	30.96	1	31.05	30.95	13.2	19,341	0.07%
2022/11/25	6	31.38	0.5	31.50	31.35	5.5	19,307	0.03%
2022/11/24	0	0.00	8	31.48	31.65	-8	19,324	-0.04%
2022/11/23	0	0.00	3	31.30	31.10	-3	19,207	-0.02%
2022/11/18	14.3	30.24	4	30.20	30.20	10.3	19,009	0.05%
2022/11/16	8.1	30.84	0	0.00	30.85	8.1	18,830	0.04%
2022/11/15	2	31.13	0	0.00	31.15	2	18,676	0.01%
2022/11/14	0	0.00	4.2	31.35	31.30	-4.2	18,526	-0.02%
2022/11/11	2	30.58	6	30.68	30.85	-4	18,307	-0.02%
2022/11/10	2.6	30.17	1	30.00	30.00	1.6	18,057	0.01%
2022/11/09	1	30.40	16.2	30.54	30.50	-15.2	18,077	-0.08%
2022/11/08	14	30.30	7.1	30.27	30.40	7	18,099	0.04%
2022/11/07	2	29.93	2	30.20	30.20	0	18,153	0.00%
2022/11/04	1	28.85	2	29.40	29.55	-1	18,558	-0.01%
2022/11/03	4	29.15	4	29.15	29.10	0	19,100	0.00%
2022/11/02	7.3	29.49	0	0.00	29.35	7.3	19,330	0.04%
2022/11/01	5.1	29.75	0	0.00	29.75	5.1	19,212	0.03%
2022/10/31	0.1	30.15	0	0.00	29.90	0.1	19,108	0.00%
2022/10/28	0.1	29.80	5	29.80	29.80	-4.9	19,148	-0.03%
2022/10/27	13.2	29.80	0	0.00	29.70	13.2	19,203	0.07%
2022/10/26	5.2	30.22	6.1	30.05	30.15	-0.9	19,123	0.00%
2022/10/25	0	0.00	1	29.75	29.95	-1	18,971	-0.01%
2022/10/24	1	29.60	0	0.00	29.60	1	18,984	0.01%
2022/10/21	1.1	29.56	11	29.45	29.70	-10	18,949	-0.05%
2022/10/20	5	28.50	0	0.00	29.20	5	18,830	0.03%
2022/10/19	13.2	29.11	0	0.00	29.00	13.2	18,464	0.07%
2022/10/18	1.1	29.50	0	0.00	29.70	1.1	18,376	0.01%
2022/10/17	7	29.09	0	0.00	29.25	7	18,298	0.04%
2022/10/14	12.2	29.53	40	29.55	29.40	-27.8	18,135	-0.15%
2022/10/13	9.8	29.78	0	0.00	29.75	9.8	17,917	0.05%
2022/10/12	4	30.10	5	30.15	30.25	-1	17,555	-0.01%
2022/10/11	18.2	30.12	458	30.15	30.05	-439.8	17,569	-2.50%	大賣/鉅額交易
2022/10/07	4	31.00	2	31.00	31.00	2	17,288	0.01%
2022/10/06	205.4	30.93	50	31.30	31.35	155.4	17,249	0.90%	大買/鉅額交易
2022/10/05	401.5	31.16	6	30.91	30.85	395.5	17,419	2.27%	大買/鉅額交易
2022/10/04	4.1	30.66	0	0.00	30.70	4.1	17,385	0.02%
2022/10/03	15.6	30.68	1	30.65	30.65	14.6	17,214	0.08%
2022/09/30	7.1	31.17	1	31.45	31.15	6.1	16,923	0.04%
2022/09/29	13.2	31.46	400	32.01	31.80	-386.9	16,572	-2.33%	大賣/鉅額交易
2022/09/28	4	31.76	27	32.01	31.95	-23	16,247	-0.14%
2022/09/27	13.9	32.65	5	32.85	32.45	8.9	15,819	0.06%
2022/09/26	3	33.38	11	33.32	33.35	-8	15,591	-0.05%
2022/09/23	2.1	33.85	11	33.90	33.90	-8.9	15,564	-0.06%
2022/09/22	3.4	33.68	0.1	33.90	33.65	3.3	15,719	0.02%
2022/09/21	3	34.33	5.1	34.35	34.25	-2.1	15,675	-0.01%
2022/09/20	4.1	34.65	0.8	34.66	34.45	3.3	15,555	0.02%
2022/09/19	12.9	34.43	0	0.00	34.45	12.9	15,640	0.08%
2022/09/16	16.3	34.38	0	0.00	34.50	16.3	15,802	0.10%
2022/09/15	11	34.55	0	0.00	34.55	11	15,945	0.07%
2022/09/14	2	34.78	23.2	34.70	34.75	-21.2	16,493	-0.13%
2022/09/13	13	35.02	0	0.00	35.05	13	17,128	0.08%
2022/09/12	0	0.00	4.1	35.39	35.55	-4.1	17,740	-0.02%
2022/09/08	1	34.85	3	35.00	35.00	-2	18,634	-0.01%
2022/09/07	18	34.93	0	0.00	34.95	18	18,810	0.10%
2022/09/06	10.1	35.30	2	35.43	35.35	8.1	19,000	0.04%
2022/09/05	7.6	34.95	13	35.15	35.30	-5.4	19,127	-0.03%
2022/09/02	4	35.10	1	35.10	35.00	3	19,485	0.02%
2022/09/01	26.1	35.26	0	0.00	35.15	26.1	19,537	0.13%
2022/08/31	0.1	35.50	18.1	35.53	35.90	-18	19,580	-0.09%
2022/08/30	19.1	35.21	0	0.00	35.45	19.1	19,466	0.10%
2022/08/29	6.1	35.11	0	0.00	35.50	6.1	19,511	0.03%
2022/08/26	0	0.00	13.3	35.88	35.85	-13.3	19,708	-0.07%
2022/08/25	0.1	35.30	9	35.41	35.55	-8.9	19,814	-0.04%
2022/08/24	1	35.10	5	35.25	35.10	-4	19,915	-0.02%
2022/08/23	24.2	35.22	0	0.00	35.20	24.2	20,507	0.12%
2022/08/22	13	35.51	13	35.75	35.80	0	20,648	0.00%
2022/08/19	2	35.70	0	0.00	35.80	2	20,714	0.01%
2022/08/18	1	35.70	9	35.87	36.05	-8	20,785	-0.04%
2022/08/17	5.2	35.65	0	0.00	35.75	5.2	20,909	0.02%
2022/08/16	4	35.65	6	35.73	35.80	-2	20,895	-0.01%
2022/08/15	10.1	35.56	0	0.00	35.60	10.1	21,009	0.05%
2022/08/12	6.1	35.69	0	0.00	35.70	6.1	21,088	0.03%
2022/08/11	10.1	35.75	20.2	35.79	35.80	-10.1	21,153	-0.05%
2022/08/10	21.6	37.06	13	37.15	37.20	8.6	20,871	0.04%
2022/08/09	5	36.90	7	36.59	36.90	-2	20,432	-0.01%
2022/08/08	6.1	35.89	7	35.86	36.00	-0.9	20,328	0.00%
2022/08/05	9	35.94	0	0.00	35.85	9	20,596	0.04%
2022/08/04	2.6	35.62	1	35.85	35.65	1.6	20,844	0.01%
2022/08/02	4	35.38	2	35.60	35.70	2	21,221	0.01%
2022/08/01	0.1	35.55	0	0.00	35.55	0.1	21,482	0.00%
2022/07/29	5.2	35.34	2	35.80	35.40	3.2	21,867	0.01%
2022/07/28	6	35.42	2	35.65	35.60	4	22,055	0.02%
2022/07/27	5	35.10	1	35.10	35.15	4	22,041	0.02%
2022/07/26	0	0.00	10	34.74	34.60	-10	22,016	-0.05%
2022/07/25	11.6	34.43	0	0.00	34.45	11.6	22,072	0.05%
2022/07/22	0	0.00	1	34.50	34.90	-1	22,258	0.00%
2022/07/21	7	33.96	11	34.40	34.45	-4	22,434	-0.02%
2022/07/20	24	34.12	1	34.60	34.15	23	22,622	0.10%
2022/07/19	1	34.15	0	0.00	34.15	1	22,813	0.00%
2022/07/18	1.5	34.08	20	34.15	34.15	-18.5	23,120	-0.08%
2022/07/15	5	34.02	0	0.00	33.90	5	23,350	0.02%
2022/07/14	14.3	34.60	0.1	34.85	34.55	14.2	23,643	0.06%
2022/07/13	2.2	34.60	1.1	34.68	34.85	1.1	23,883	0.00%
2022/07/12	2.2	33.56	0	0.00	33.45	2.2	24,119	0.01%
2022/07/11	2.1	34.36	1	34.45	34.30	1.1	24,310	0.00%
2022/07/08	2.4	35.26	0	0.00	35.05	2.4	24,688	0.01%
2022/07/07	9	34.94	5	35.20	35.15	4	24,896	0.02%
2022/07/06	3.2	35.24	5	35.25	35.20	-1.8	24,949	-0.01%
2022/07/05	1	35.55	0	0.00	35.55	1	25,090	0.00%
2022/07/04	112.6	35.95	4.4	35.74	35.75	108.2	25,235	0.43%	大買/鉅額交易
2022/07/01	6	35.28	0	0.00	35.25	6	25,807	0.02%
2022/06/30	5	35.39	0	0.00	35.30	5	25,991	0.02%
2022/06/29	2	35.73	0	0.00	35.70	2	26,007	0.01%
2022/06/28	41.1	36.35	40	36.43	36.35	1.1	26,076	0.00%
2022/06/27	31	36.28	30.1	36.55	36.20	0.9	26,224	0.00%
2022/06/24	1	36.20	24.1	36.24	36.15	-23.1	26,116	-0.09%
2022/06/23	35.2	35.64	25	35.94	35.35	10.2	26,141	0.04%
2022/06/22	13	35.47	10	35.95	35.40	3	25,980	0.01%
2022/06/21	0.1	35.15	3.2	35.82	35.60	-3.1	25,464	-0.01%
2022/06/20	2	35.35	0	0.00	34.60	2	25,138	0.01%
2022/06/17	8.1	35.40	0	0.00	35.30	8.1	24,571	0.03%
2022/06/16	8	36.33	1	36.65	36.15	7	23,715	0.03%
2022/06/15	6.1	36.11	0	0.00	36.20	6.1	23,985	0.03%
2022/06/14	4	36.65	1.1	36.95	36.90	2.9	24,039	0.01%
2022/06/13	28.1	36.09	8	36.28	36.50	20.1	24,410	0.08%
2022/06/10	2	36.83	0	0.00	37.10	2	24,131	0.01%
2022/06/09	6.1	37.14	2	37.15	37.15	4.1	24,116	0.02%
2022/06/08	1.1	37.61	0	0.00	37.70	1.1	23,909	0.00%
2022/06/06	4.2	37.23	3	37.78	37.80	1.2	23,969	0.01%
2022/06/02	3.1	37.80	0	0.00	37.90	3.1	24,002	0.01%
2022/06/01	1	38.20	2	38.70	38.20	-1	24,290	0.00%
2022/05/31	2.1	38.00	10	38.20	38.75	-8	24,270	-0.03%
2022/05/30	2	38.15	2	38.30	38.45	0	23,672	0.00%
2022/05/27	6	37.70	6	37.83	37.95	0	23,513	0.00%
2022/05/25	1.5	37.37	0	0.00	37.60	1.5	23,940	0.01%
2022/05/23	2	37.40	0	0.00	37.20	2	24,135	0.01%
2022/05/20	2.1	37.07	5	37.10	37.10	-2.9	24,334	-0.01%
2022/05/19	11	36.79	598	36.65	36.60	-587	24,357	-2.41%	大賣/鉅額交易
2022/05/18	0	0.00	1	36.60	37.50	-1	24,200	0.00%
2022/05/17	8	36.49	5	36.40	36.45	3	24,032	0.01%
2022/05/16	2	36.35	0.1	37.30	36.90	2	23,972	0.01%
2022/05/13	13	36.92	7.2	36.74	36.95	5.8	23,752	0.02%
2022/05/12	305.2	37.00	0	0.00	37.00	305.2	23,630	1.29%	大買/鉅額交易
2022/05/11	1	38.20	0	0.00	38.35	1	23,358	0.00%
2022/05/10	3.1	37.83	309.3	37.61	38.20	-306.2	23,272	-1.32%	大賣/鉅額交易
2022/05/09	11.2	38.48	5.8	38.11	38.00	5.4	23,158	0.02%
2022/05/06	4.3	39.00	5	39.02	39.35	-0.7	23,304	0.00%
2022/05/05	16.7	40.15	2	40.30	39.85	14.7	23,268	0.06%
2022/05/04	4.3	40.74	3	40.85	40.85	1.3	22,935	0.01%
2022/05/03	0	0.00	4.1	41.07	40.85	-4.1	23,115	-0.02%
2022/04/29	1.1	41.38	3.7	41.22	41.60	-2.6	23,151	-0.01%
2022/04/28	2.1	40.96	0	0.00	41.00	2.1	23,189	0.01%
2022/04/27	7.2	41.66	0	0.00	41.60	7.2	22,990	0.03%
2022/04/26	0	0.00	2	41.80	41.95	-2	22,892	-0.01%
2022/04/25	3	41.19	2	41.45	41.55	1	22,814	0.00%
2022/04/22	2.1	41.43	2	41.50	41.55	0.1	22,680	0.00%
2022/04/21	8.3	40.83	1	41.10	41.00	7.3	22,660	0.03%
2022/04/20	7	41.17	14	41.21	41.75	-7	22,756	-0.03%
2022/04/19	3	41.55	1	41.55	41.50	2	22,593	0.01%
2022/04/18	20.1	41.49	14	41.63	41.90	6.1	22,623	0.03%
2022/04/15	5	43.06	1	43.05	42.85	4	22,231	0.02%
2022/04/14	22	43.67	33.5	43.54	43.10	-11.5	22,188	-0.05%
2022/04/13	10	44.81	11	44.95	44.95	-1	21,917	0.00%
2022/04/12	1	44.35	0	0.00	44.45	1	21,815	0.00%
2022/04/11	5	44.49	4	44.71	44.65	1	21,804	0.00%
2022/04/08	4.5	44.02	2	44.30	44.35	2.5	21,693	0.01%
2022/04/07	5	44.73	61.2	44.56	44.10	-56.2	21,521	-0.26%
2022/04/06	0.1	43.75	4.1	43.67	44.05	-4	20,847	-0.02%
2022/04/01	2	43.10	6.1	42.84	43.10	-4.1	20,525	-0.02%
2022/03/31	0	0.00	6.1	42.62	42.90	-6.1	20,361	-0.03%
2022/03/30	1	41.85	6	42.02	42.25	-5	20,140	-0.02%
2022/03/28	4	41.84	0	0.00	42.40	4	20,106	0.02%
2022/03/25	4	41.76	0	0.00	42.20	4	20,005	0.02%
2022/03/24	12.2	42.34	0	0.00	42.25	12.2	19,863	0.06%
2022/03/23	2.6	42.01	51.4	42.09	42.35	-48.8	20,104	-0.24%
2022/03/22	0	0.00	41.6	40.92	41.15	-41.6	19,934	-0.21%
2022/03/21	50	40.50	9	40.53	40.60	41	19,757	0.21%
2022/03/18	3.5	40.45	5.1	40.56	40.45	-1.6	19,688	-0.01%
2022/03/17	22.6	39.96	41.1	40.26	40.05	-18.6	19,291	-0.10%
2022/03/16	1	39.00	18.1	39.03	39.50	-17.1	19,042	-0.09%
2022/03/15	0	38.45	6	38.48	38.60	-6	18,592	-0.03%
2022/03/14	0	38.25	3.6	38.28	38.50	-3.6	18,718	-0.02%
2022/03/11	6	38.03	2	38.00	37.95	4	18,809	0.02%
2022/03/10	16	37.68	5	38.04	38.25	11	18,971	0.06%
2022/03/09	0	0.00	1	37.50	37.40	-1	18,913	-0.01%
2022/03/08	1	37.50	44	37.36	37.35	-43	18,855	-0.23%
2022/03/07	9.3	37.28	30	37.29	37.65	-20.7	18,541	-0.11%
2022/03/04	1.6	37.85	0.6	38.00	38.00	0.9	18,838	0.00%
2022/03/03	1	38.00	15	38.00	38.10	-14	18,849	-0.07%
2022/03/02	1	38.00	2	37.98	38.10	-1	19,001	-0.01%
2022/03/01	0	0.00	4	38.20	38.20	-4	18,897	-0.02%
2022/02/25	53	37.54	2	37.45	37.60	51	18,700	0.27%
2022/02/24	13	37.60	5	37.60	37.70	8	18,282	0.04%
2022/02/22	22.2	37.45	0	0.00	37.60	22.2	17,974	0.12%
2022/02/21	15.2	37.75	12	37.79	38.00	3.2	17,683	0.02%
2022/02/18	25.1	38.12	1	38.05	38.10	24.1	17,511	0.14%
2022/02/17	2	38.10	0	0.00	38.40	2	17,574	0.01%
2022/02/16	3	38.17	2	38.20	38.20	1	17,532	0.01%
2022/02/15	3.1	38.22	0	0.00	38.10	3.1	17,393	0.02%
2022/02/14	81.3	38.20	0.5	38.40	38.45	80.8	17,356	0.47%
2022/02/11	101	38.50	0	0.00	38.80	101	17,366	0.58%	大買/鉅額交易
2022/02/10	103	38.50	1	38.30	38.70	102	17,302	0.59%	大買/鉅額交易
2022/02/09	140.5	38.85	2	38.75	38.80	138.5	17,119	0.81%	大買/鉅額交易
2022/02/08	16.1	38.64	26.1	38.67	38.95	-10	16,979	-0.06%
2022/02/07	1	37.40	16	37.62	38.00	-15	16,457	-0.09%
2022/01/26	1	36.90	10	36.90	36.95	-9	16,120	-0.06%
2022/01/25	2	36.35	136	36.35	36.90	-134	16,116	-0.83%	大賣/鉅額交易
2022/01/24	1.5	36.65	0	0.00	36.90	1.5	15,849	0.01%
2022/01/21	2	36.50	4	36.55	36.85	-2	15,865	-0.01%
2022/01/20	11	36.85	0	0.00	36.95	11	15,661	0.07%
2022/01/19	97	36.99	0	0.00	37.00	97	15,589	0.62%
2022/01/18	2	36.90	27.2	37.26	37.25	-25.2	15,666	-0.16%
2022/01/17	21.1	37.04	0	0.00	37.05	21.1	15,532	0.14%
2022/01/14	16	37.32	12	37.58	37.45	4	15,445	0.03%
2022/01/13	31	37.35	30.4	37.41	37.85	0.6	15,365	0.00%
2022/01/12	14	36.94	34	36.98	37.00	-20	14,982	-0.13%
2022/01/11	1	36.65	187.1	36.69	37.00	-186.1	14,812	-1.26%	大賣/鉅額交易
2022/01/10	206	35.97	2	36.03	36.15	204	14,715	1.39%	大買/鉅額交易
2022/01/07	6	36.34	28	36.35	36.20	-22	14,676	-0.15%
2022/01/06	2	35.75	8	35.81	36.00	-6	14,480	-0.04%
2022/01/05	30.1	35.41	1	35.45	35.55	29.1	14,401	0.20%
2022/01/04	13	35.51	10	35.51	35.55	3	14,513	0.02%
2022/01/03	52.1	35.43	2	35.60	35.35	50.1	14,429	0.35%
2021/12/30	1.1	35.56	1	35.60	35.55	0.1	14,371	0.00%
2021/12/29	13	35.62	0	0.00	35.60	13	14,475	0.09%
2021/12/28	7	35.47	0	0.00	35.60	7	14,534	0.05%
2021/12/27	2	35.40	4.1	35.49	35.60	-2.1	14,543	-0.01%
2021/12/24	0	0.00	1.1	35.50	35.50	-1.1	14,759	-0.01%
2021/12/23	4	35.49	0	0.00	35.50	4	14,804	0.03%
2021/12/22	2	35.65	1	35.60	35.65	1	14,903	0.01%
2021/12/21	2.1	35.85	0	0.00	35.75	2.1	14,792	0.01%
2021/12/20	4	35.64	10	35.80	36.00	-6	14,718	-0.04%
2021/12/17	0	0.00	9	35.90	35.90	-9	14,516	-0.06%
2021/12/16	5	35.25	4	35.20	35.60	1	14,226	0.01%
2021/12/15	30	35.10	11	35.15	35.20	19	14,286	0.13%
2021/12/14	5.6	35.16	1	35.15	35.40	4.6	14,568	0.03%
2021/12/13	2	35.40	3	35.48	35.50	-1	14,534	-0.01%
2021/12/10	0	35.25	1.3	35.60	35.65	-1.3	14,470	-0.01%
2021/12/09	0	35.05	1.2	35.06	35.30	-1.2	14,411	-0.01%
2021/12/08	0	0.00	31	35.20	35.20	-31	14,402	-0.22%
2021/12/07	0	0.00	2.5	35.00	35.10	-2.5	14,249	-0.02%
2021/12/06	0.1	34.20	2	34.50	34.60	-1.9	14,035	-0.01%
2021/12/03	0	0.00	1	34.10	34.15	-1	13,963	-0.01%
2021/11/30	5.5	33.80	3	33.63	34.20	2.5	14,025	0.02%
2021/11/29	6	33.91	0	0.00	33.90	6	13,373	0.04%
2021/11/26	4.2	33.99	0	0.00	33.90	4.2	13,316	0.03%
2021/11/25	10	34.10	1	34.10	34.50	9	13,369	0.07%
2021/11/24	0	0.00	1	34.50	34.35	-1	13,445	-0.01%
2021/11/22	4.3	34.14	10	34.40	34.15	-5.7	13,527	-0.04%
2021/11/19	0.3	34.55	0	0.00	34.65	0.3	13,484	0.00%
2021/11/18	0	34.60	1	34.50	34.70	-1	13,414	-0.01%
2021/11/17	2	34.18	0	0.00	34.20	2	13,571	0.01%
2021/11/16	0	33.95	2.6	34.12	34.20	-2.6	13,654	-0.02%
2021/11/15	1	33.95	41.1	33.95	33.95	-40.1	13,736	-0.29%
2021/11/12	37	33.91	1	33.95	33.90	36	13,847	0.26%
2021/11/10	5	33.60	1	33.95	34.00	4	14,362	0.03%
2021/11/09	1.1	33.51	0.3	33.70	33.70	0.7	14,379	0.01%
2021/11/08	0.1	33.65	0	0.00	33.60	0.1	15,869	0.00%
2021/11/05	0	0.00	1	33.65	33.70	-1	16,463	-0.01%
2021/11/04	5	33.40	1	33.40	33.45	4	16,617	0.02%
2021/11/03	0.1	33.30	0.3	33.30	33.40	-0.3	16,839	0.00%
2021/11/02	0.1	33.30	0	0.00	33.30	0.1	17,037	0.00%
2021/11/01	0.1	33.40	0	0.00	33.30	0.1	17,036	0.00%
2021/10/29	3.1	33.23	0	0.00	33.40	3.1	17,140	0.02%
2021/10/28	0	0.00	10	33.30	33.40	-10	17,210	-0.06%
2021/10/27	7.1	33.39	0	0.00	33.35	7.1	17,331	0.04%
2021/10/26	0	0.00	24	33.34	33.45	-24	17,520	-0.14%
2021/10/25	0	0.00	6	33.04	33.10	-6	17,345	-0.03%
2021/10/22	2	32.85	34	33.04	33.05	-32	17,462	-0.18%
2021/10/21	0	0.00	38	32.97	32.95	-38	17,366	-0.22%
2021/10/20	2	32.80	1	32.80	32.90	1	17,206	0.01%
2021/10/19	1	32.80	2	32.70	32.75	-1	17,208	-0.01%
2021/10/18	0	0.00	2	32.78	32.95	-2	17,240	-0.01%
2021/10/15	0	0.00	51.9	32.50	32.50	-51.9	17,178	-0.30%
2021/10/14	0	0.00	5	32.50	32.30	-5	17,136	-0.03%
2021/10/12	3	32.03	1	32.05	32.45	2	17,261	0.01%
2021/10/08	4	32.20	0	0.00	32.25	4	17,140	0.02%
2021/10/07	0.2	32.45	0.5	32.40	32.40	-0.3	17,250	0.00%
2021/10/06	2.1	32.20	0	0.00	32.25	2.1	17,271	0.01%
2021/10/05	2	32.00	0	0.00	32.05	2	17,257	0.01%
2021/10/04	1	32.00	0	0.00	32.10	1	17,264	0.01%
2021/10/01	52	31.90	0	0.00	32.05	52	17,277	0.30%
2021/09/29	0	0.00	5	32.10	32.05	-5	17,088	-0.03%
2021/09/28	100	32.30	0	32.45	32.40	100	16,926	0.59%
2021/09/27	0	0.00	5	32.45	32.35	-5	16,971	-0.03%
2021/09/23	0	0.00	0.1	32.35	32.40	-0.1	17,042	0.00%
2021/09/22	4	31.94	1	32.00	32.10	3	17,109	0.02%
2021/09/17	3	32.35	0	0.00	32.15	3	16,856	0.02%
2021/09/16	0	0.00	0.5	32.50	32.35	-0.5	16,641	0.00%
2021/09/14	0	0.00	13	32.47	32.50	-13	16,823	-0.08%
2021/09/13	2	32.20	0.3	32.40	32.30	1.7	16,868	0.01%
2021/09/10	0	0.00	7	32.40	32.45	-7	17,008	-0.04%
2021/09/09	1	32.25	0	0.00	32.30	1	17,295	0.01%
2021/09/08	0	0.00	13	32.32	32.50	-13	17,339	-0.07%
2021/09/07	5	32.36	11	32.40	32.45	-6	17,478	-0.03%
2021/09/06	8	32.41	6	32.55	32.50	2	17,514	0.01%
2021/09/03	7	32.42	26	32.36	32.55	-19	17,499	-0.11%
2021/09/02	5.2	32.16	7	32.16	32.10	-1.8	17,474	-0.01%
2021/09/01	3	32.55	2	32.55	32.55	1	17,573	0.01%
2021/08/31	2.1	32.38	5	32.42	32.80	-2.9	17,556	-0.02%
2021/08/30	3	31.92	2	32.15	32.45	1	17,459	0.01%
2021/08/27	4	31.70	7	31.97	32.00	-3	17,403	-0.02%
2021/08/26	7	31.33	0	0.00	31.45	7	17,412	0.04%
2021/08/25	0	0.00	2	31.35	31.45	-2	17,546	-0.01%
2021/08/24	0.5	31.27	4	31.33	31.35	-3.5	17,544	-0.02%
2021/08/23	19.5	31.23	13	31.45	31.05	6.5	17,640	0.04%
2021/08/20	1	31.40	2	31.35	31.45	-1	17,588	-0.01%
2021/08/19	6.2	31.33	2	31.30	31.30	4.2	18,782	0.02%
2021/08/18	3.2	31.41	1.1	31.37	31.45	2.1	18,614	0.01%
2021/08/16	81.3	30.93	0	0.00	31.05	81.3	18,418	0.44%
2021/08/13	45.1	30.95	27	31.10	31.05	18.1	18,336	0.10%
2021/08/12	121.1	30.79	0	0.00	30.70	121.1	18,211	0.66%	大買/鉅額交易
2021/08/11	0	0.00	24	33.06	33.05	-24	16,812	-0.14%
2021/08/10	0.1	33.10	100	33.00	33.05	-99.9	16,424	-0.61%
2021/08/09	3.2	33.09	14	33.20	33.20	-10.8	16,576	-0.07%
2021/08/06	3	33.18	9.5	33.20	33.20	-6.5	16,638	-0.04%
2021/08/05	0	0.00	10	33.10	33.15	-10	16,933	-0.06%
2021/08/04	2	33.08	21	33.05	33.15	-19	17,814	-0.11%
2021/08/03	0	0.00	9	33.01	33.10	-9	18,045	-0.05%
2021/08/02	2	32.95	0	0.00	33.00	2	18,285	0.01%
2021/07/30	51	32.95	1	33.10	33.10	50	18,291	0.27%
2021/07/27	0	0.00	10	32.95	33.05	-10	18,538	-0.05%
2021/07/26	1	32.90	0.3	33.05	33.00	0.8	18,744	0.00%
2021/07/23	0	0.00	1	33.05	33.10	-1	18,947	-0.01%
2021/07/22	0	0.00	3	32.97	33.05	-3	19,057	-0.02%
2021/07/21	17	32.79	2	32.80	32.90	15	19,085	0.08%
2021/07/20	2	32.83	0	0.00	32.80	2	19,171	0.01%
2021/07/19	0	0.00	4	33.00	33.10	-4	19,220	-0.02%
2021/07/16	0	0.00	10	32.89	33.00	-10	19,269	-0.05%
2021/07/15	0	0.00	4	32.85	32.85	-4	19,247	-0.02%
2021/07/14	0	0.00	1	32.85	32.95	-1	19,311	-0.01%
2021/07/12	12	32.80	2	32.90	32.80	10	19,630	0.05%
2021/07/09	11	32.60	2	32.50	32.90	9	19,566	0.05%
2021/07/08	0.1	32.80	0	0.00	32.80	0.1	19,595	0.00%
2021/07/07	4	32.65	0	0.00	32.80	4	19,619	0.02%
2021/07/05	0	0.00	1	32.60	32.75	-1	19,692	-0.01%
2021/07/02	2	32.55	0.6	32.60	32.55	1.4	19,697	0.01%
2021/07/01	14	32.70	0	0.00	32.65	14	19,794	0.07%
2021/06/30	1	32.55	1	32.85	32.85	0	19,828	0.00%
2021/06/29	2	32.65	1	32.65	32.55	1	19,923	0.01%
2021/06/28	12	32.79	5.6	32.77	32.75	6.4	19,955	0.03%
2021/06/25	5	32.80	2.3	32.94	32.90	2.7	20,020	0.01%
2021/06/24	1.1	32.66	2	32.75	32.60	-0.9	20,068	0.00%
2021/06/23	0	0.00	1	32.85	32.75	-1	20,104	0.00%
2021/06/22	0	0.00	1.1	32.65	32.50	-1.1	20,037	-0.01%
2021/06/21	3	32.53	1	32.55	32.50	2	20,002	0.01%
2021/06/18	0	0.00	1	32.75	32.75	-1	19,936	-0.01%
2021/06/17	0	0.00	1	33.00	32.90	-1	19,727	-0.01%
2021/06/16	1	32.70	42	32.86	33.00	-41	20,206	-0.20%
2021/06/15	20	32.78	1	32.75	32.75	19	20,264	0.09%
2021/06/11	21	32.90	1.1	32.86	32.90	19.9	20,597	0.10%
2021/06/10	0	0.00	1	32.90	33.10	-1	20,815	0.00%
2021/06/09	6	32.82	0	0.00	32.95	6	20,929	0.03%
2021/06/08	6	33.02	2	33.15	33.10	4	20,863	0.02%
2021/06/07	0	0.00	20	33.02	33.10	-20	21,359	-0.09%
2021/06/04	0	0.00	21	33.00	33.00	-21	21,510	-0.10%
2021/06/03	0.1	33.00	37	32.94	33.00	-36.9	22,265	-0.17%
2021/06/02	0	0.00	4	33.05	33.15	-4	22,516	-0.02%
2021/06/01	5	33.02	0	0.00	33.00	5	22,540	0.02%
2021/05/31	3	33.03	3.4	33.09	33.10	-0.4	22,750	0.00%
2021/05/28	23.8	33.00	65	33.00	33.10	-41.2	22,825	-0.18%
2021/05/27	19	32.82	63	32.57	33.20	-44	22,860	-0.19%
2021/05/26	60	32.75	5	32.76	32.75	55	22,117	0.25%
2021/05/25	0	0.00	1	32.75	32.70	-1	22,351	0.00%
2021/05/24	0	0.00	1	32.45	32.60	-1	22,629	0.00%
2021/05/21	0.5	32.30	0.5	32.50	32.50	0	22,754	0.00%
2021/05/20	0.1	32.05	1	32.10	32.10	-1	22,754	0.00%
2021/05/19	0	0.00	12	32.05	32.10	-12	22,779	-0.05%
2021/05/18	0.1	31.85	7	32.02	32.00	-6.9	22,779	-0.03%
2021/05/17	26.1	31.01	62	31.05	31.10	-35.9	23,242	-0.15%
2021/05/14	0	0.00	7	31.71	31.70	-7	23,015	-0.03%
2021/05/13	12	31.30	22	31.41	31.40	-10	22,822	-0.04%
2021/05/12	28.3	30.90	24	31.15	31.35	4.3	22,400	0.02%
2021/05/11	28.1	32.81	7	32.76	32.45	21.1	21,610	0.10%
2021/05/10	0	0.00	23.6	32.97	33.00	-23.6	21,379	-0.11%
2021/05/07	1	32.45	30	32.55	32.60	-29	21,463	-0.14%
2021/05/06	4	32.21	2	32.28	32.35	2	21,690	0.01%
2021/05/05	29	32.05	53	32.08	32.05	-24	21,653	-0.11%
2021/05/04	3.5	32.30	7.1	32.16	32.10	-3.6	21,666	-0.02%
2021/05/03	9	32.55	7	32.59	32.45	2	21,595	0.01%
2021/04/29	2	32.70	5	32.61	32.65	-3	21,595	-0.01%
2021/04/28	6	32.41	2	32.60	32.60	4	21,534	0.02%
2021/04/27	0	0.00	0	32.55	32.60	0	21,879	0.00%
2021/04/26	0	0.00	77	32.36	32.60	-77	21,884	-0.35%
2021/04/23	3	32.15	6	32.29	32.25	-3	21,909	-0.01%
2021/04/22	70	32.15	1	32.30	32.35	69	22,079	0.31%
2021/04/21	6.1	32.30	3	32.40	32.30	3.1	22,100	0.01%
2021/04/20	0	0.00	10	32.50	32.55	-10	22,124	-0.05%
2021/04/19	8	32.30	25.2	32.34	32.45	-17.2	22,066	-0.08%
2021/04/16	0.6	31.99	12	32.00	32.05	-11.4	21,903	-0.05%
2021/04/15	2	31.90	4	31.90	31.90	-2	22,220	-0.01%
2021/04/14	0	0.00	4	31.88	31.90	-4	22,428	-0.02%
2021/04/13	11	31.90	12.4	31.84	31.85	-1.4	22,576	-0.01%
2021/04/12	3	31.50	1	31.55	31.65	2	22,591	0.01%
2021/04/09	106	31.55	5	31.70	31.55	101	22,695	0.45%	大買/鉅額交易
2021/04/08	6	31.81	9	31.75	31.75	-3	22,730	-0.01%
2021/04/07	2	31.95	15	31.93	32.00	-13	22,994	-0.06%
2021/04/06	0	0.00	30.1	31.99	32.00	-30.1	22,931	-0.13%
2021/04/01	4.2	31.90	2.1	31.90	31.90	2.2	22,878	0.01%
2021/03/31	0	0.00	37	31.87	31.90	-37	22,720	-0.16%
2021/03/30	2	31.75	0	0.00	31.80	2	22,603	0.01%
2021/03/29	2	31.65	15.1	31.70	31.80	-13.1	22,576	-0.06%
2021/03/26	0	0.00	5.1	31.59	31.60	-5.1	22,619	-0.02%
2021/03/25	0.1	31.45	3	31.50	31.60	-3	22,670	-0.01%
2021/03/24	2	31.30	1	31.35	31.40	1	22,776	0.00%
2021/03/23	2	31.30	3.4	31.31	31.35	-1.4	22,833	-0.01%
2021/03/22	2	30.90	3.6	31.26	31.25	-1.6	22,895	-0.01%
2021/03/19	23	31.13	119	31.17	31.05	-96	22,830	-0.42%	大賣/
2021/03/18	117	31.45	5.9	31.45	31.40	111.1	22,448	0.49%	大買/鉅額交易
2021/03/17	0	0.00	100	31.30	31.45	-100	22,362	-0.45%
2021/03/16	10	31.35	20	31.32	31.35	-10	22,106	-0.05%
2021/03/15	1	31.00	7	31.02	31.00	-6	22,104	-0.03%
2021/03/12	100	30.80	30	30.71	30.65	70	22,176	0.32%
2021/03/11	1	30.70	48	30.90	30.75	-47	22,324	-0.21%
2021/03/10	15	30.57	33	30.58	30.60	-18	21,966	-0.08%
2021/03/09	0	0.00	55	30.47	30.60	-55	21,704	-0.25%
2021/03/08	2	29.90	149	29.90	29.90	-147	20,961	-0.70%	大賣/鉅額交易
2021/03/05	3	29.52	12	29.69	29.70	-9	20,676	-0.04%
2021/03/04	2	29.50	1	29.50	29.60	1	21,324	0.00%
2021/03/03	8	29.80	8	29.76	29.75	0	21,188	0.00%
2021/03/02	0	0.00	7	29.66	29.65	-7	21,078	-0.03%
2021/02/26	10	29.36	0	0.00	29.20	10	20,886	0.05%
2021/02/25	3	29.52	7.8	29.63	29.65	-4.8	20,367	-0.02%
2021/02/24	1	29.45	2	29.70	29.30	-1	20,198	0.00%
2021/02/23	0.5	29.60	8	29.44	29.55	-7.5	19,864	-0.04%
2021/02/22	30	29.12	0.5	29.25	29.10	29.5	19,714	0.15%
2021/02/19	36	29.10	0	0.00	29.15	36	19,719	0.18%
2021/02/18	8	29.25	2	29.30	29.25	6	19,756	0.03%
2021/02/17	2	29.23	0	0.00	29.40	2	19,819	0.01%
2021/02/05	2	28.75	1	28.95	28.80	1	19,267	0.01%
2021/02/04	0	0.00	5	28.90	28.80	-5	19,237	-0.03%
2021/02/03	9	28.76	6	28.80	28.80	3	19,714	0.02%
2021/02/02	10	28.76	0	0.00	28.70	10	19,882	0.05%
2021/02/01	2	28.55	5	28.70	28.65	-3	19,843	-0.02%
2021/01/29	34	28.41	0	0.00	28.15	34	19,797	0.17%
2021/01/28	6	28.53	1.1	28.56	28.55	4.9	19,365	0.03%
2021/01/27	6	28.75	1	28.65	28.70	5	19,074	0.03%
2021/01/26	2	28.70	0	0.00	28.70	2	19,014	0.01%
2021/01/25	1.1	28.64	3	28.90	28.85	-1.9	18,887	-0.01%
2021/01/22	6	28.61	6	28.65	28.60	0	18,839	0.00%
2021/01/21	8	28.79	13	28.73	28.70	-5	18,765	-0.03%
2021/01/20	32	28.76	0	0.00	28.70	32	18,680	0.17%
2021/01/19	17	29.10	1	29.10	29.10	16	18,242	0.09%
2021/01/18	4	29.05	0	0.00	29.15	4	18,216	0.02%
2021/01/15	20	29.48	1	29.30	29.30	19	18,020	0.11%
2021/01/14	3.1	29.60	1	29.75	29.75	2.1	17,846	0.01%
2021/01/13	1	29.75	71	29.79	29.80	-70	17,733	-0.39%
2021/01/12	401	29.75	0	0.00	29.75	401	17,692	2.27%	大買/鉅額交易
2021/01/11	5	29.90	0	0.00	30.05	5	17,618	0.03%
2021/01/08	204	29.95	401	29.97	30.00	-197	17,529	-1.12%	大買/大賣/鉅額交易
2021/01/07	6	29.53	10	29.56	29.75	-4	17,196	-0.02%
2021/01/06	11	29.58	1	29.45	29.45	10	17,057	0.06%
2021/01/05	8	29.82	0	0.00	29.85	8	16,804	0.05%
2021/01/04	51	29.75	0.3	29.90	29.90	50.7	16,891	0.30%
2020/12/31	4	29.95	2	29.80	29.80	2	16,735	0.01%
2020/12/30	4	29.60	8	29.74	29.90	-4	16,621	-0.02%
2020/12/29	0.2	29.55	8	29.45	29.55	-7.8	16,444	-0.05%
2020/12/28	3	29.30	12	29.31	29.55	-9	16,548	-0.05%
2020/12/25	5	29.37	0	0.00	29.35	5	16,562	0.03%
2020/12/24	0.4	29.50	0.3	29.45	29.45	0.1	16,820	0.00%
2020/12/23	4	29.29	0	0.00	29.45	4	16,965	0.02%
2020/12/22	1	29.60	3	29.63	29.65	-2	17,276	-0.01%
2020/12/21	0	0.00	4	29.35	29.65	-4	17,882	-0.02%
2020/12/18	3	29.35	0	0.00	29.50	3	18,359	0.02%
2020/12/17	0	0.00	4	29.45	29.50	-4	18,815	-0.02%
2020/12/16	0.5	29.40	0	0.00	29.40	0.5	19,116	0.00%
2020/12/15	10	28.90	45	29.01	29.05	-35	19,420	-0.18%
2020/12/14	0	0.00	4	29.35	29.30	-4	19,468	-0.02%
2020/12/11	6	29.18	4	29.14	29.30	2	19,387	0.01%
2020/12/10	32	28.85	1	28.95	28.80	31	19,320	0.16%
2020/12/09	3	28.77	10	28.80	28.75	-7	19,367	-0.04%
2020/12/08	8	28.71	4	28.60	28.70	4	19,386	0.02%
2020/12/07	6	28.99	2	28.95	29.00	4	19,258	0.02%
2020/12/04	41	29.20	1	29.05	29.10	40	19,194	0.21%
2020/12/02	3	29.10	0	0.00	29.20	3	19,244	0.02%
2020/12/01	3	29.05	0	0.00	29.15	3	19,683	0.02%
2020/11/30	19	28.99	3	29.05	28.45	16	19,832	0.08%
2020/11/27	2	29.10	2	29.13	29.10	0	19,444	0.00%
2020/11/25	0	0.00	2	29.33	29.25	-2	20,048	-0.01%
2020/11/24	7	29.47	2.4	29.40	29.30	4.6	20,230	0.02%
2020/11/23	5	29.71	9.1	29.70	29.70	-4.1	20,407	-0.02%
2020/11/20	2	29.60	8	29.61	29.55	-6	20,574	-0.03%
2020/11/19	1	29.55	0	0.00	29.60	1	20,887	0.00%
2020/11/18	2	29.60	56	29.55	29.65	-54	21,018	-0.26%
2020/11/17	5	29.34	2	29.33	29.45	3	21,084	0.01%
2020/11/16	61	29.36	5.5	29.31	29.45	55.5	21,632	0.26%
2020/11/13	26	29.20	5	29.27	29.35	21	21,736	0.10%
2020/11/12	6	29.26	3	29.30	29.20	3	21,959	0.01%
2020/11/11	6	29.48	32.3	29.41	29.70	-26.3	22,202	-0.12%
2020/11/10	54	28.90	10	28.96	29.00	44	22,067	0.20%
2020/11/09	4	28.68	14	28.74	28.75	-10	23,084	-0.04%
2020/11/06	1.1	28.50	4	28.48	28.50	-2.9	23,482	-0.01%
2020/11/05	0	0.00	1	28.30	28.40	-1	23,750	0.00%
2020/11/04	1	28.10	0	0.00	28.10	1	23,992	0.00%
2020/11/03	4	28.03	0	0.00	28.10	4	24,295	0.02%
2020/10/30	10	27.51	0	27.70	27.55	10	24,502	0.04%
2020/10/29	6	27.55	0	0.00	27.50	6	24,416	0.02%
2020/10/28	6	27.64	3	27.65	27.65	3	24,577	0.01%
2020/10/27	29	27.74	3	27.75	27.70	26	24,763	0.10%
2020/10/26	1	27.80	0	0.00	27.80	1	24,894	0.00%
2020/10/23	0	0.00	10	27.75	27.75	-10	25,043	-0.04%
2020/10/22	2	27.70	0	0.00	27.80	2	25,260	0.01%
2020/10/21	3.3	27.74	0	0.00	27.65	3.3	25,517	0.01%
2020/10/20	19	27.73	0	0.00	27.70	19	25,763	0.07%
2020/10/19	4	27.84	0	0.00	27.80	4	25,840	0.02%
2020/10/16	8	27.79	0	0.00	27.70	8	26,062	0.03%
2020/10/15	56	27.76	0	0.00	27.75	56	26,233	0.21%
2020/10/13	8.2	28.08	0	0.00	28.15	8.2	26,492	0.03%
2020/10/12	9	28.12	4	28.16	28.25	5	26,770	0.02%
2020/10/08	25	27.97	4	27.98	28.00	21	26,916	0.08%
2020/10/07	31	27.90	5	27.95	27.95	26	27,013	0.10%
2020/10/06	7	27.86	2	27.90	27.95	5	27,117	0.02%
2020/10/05	5	27.81	3	27.90	27.80	2	27,188	0.01%
2020/09/29	15	27.90	0	0.00	27.80	15	27,367	0.05%
2020/09/28	4	27.83	15	27.74	27.90	-11	27,419	-0.04%
2020/09/25	80	27.42	3	27.50	27.45	77	27,437	0.28%
2020/09/24	57	27.09	23	27.14	27.00	34	27,342	0.12%
2020/09/23	44.1	27.60	10	27.75	27.50	34.1	26,687	0.13%
2020/09/22	26	27.95	0	0.00	27.85	26	26,163	0.10%
2020/09/21	48	28.28	2	28.28	28.20	46	25,733	0.18%
2020/09/18	28	28.51	3	28.50	28.45	25	25,577	0.10%
2020/09/17	98	28.60	7	28.64	28.55	91	25,219	0.36%
2020/09/16	2	28.63	1	28.75	28.75	1	25,209	0.00%
2020/09/15	21	28.60	0	0.00	28.65	21	25,323	0.08%
2020/09/14	6	28.59	1	28.65	28.65	5	25,653	0.02%
2020/09/11	17	28.58	1	28.55	28.65	16	25,641	0.06%
2020/09/10	23.2	28.62	1	28.65	28.75	22.2	25,499	0.09%
2020/09/09	16	28.64	1	28.65	28.75	15	25,415	0.06%
2020/09/08	9	28.81	1	28.85	28.85	8	25,333	0.03%
2020/09/07	39.1	28.74	3	28.78	28.85	36.1	25,489	0.14%
2020/09/04	18	28.70	11	28.60	28.65	7	25,553	0.03%
2020/09/03	41	28.81	0	0.00	28.90	41	25,240	0.16%
2020/09/02	11	28.86	10	28.80	28.90	1	25,171	0.00%
2020/09/01	17.1	29.06	10	29.10	29.05	7.1	24,950	0.03%
2020/08/31	2	29.28	1.1	29.27	29.25	0.9	24,540	0.00%
2020/08/28	4	29.40	0	29.55	29.40	4	24,478	0.02%
2020/08/27	8	29.46	0	0.00	29.40	8	24,516	0.03%
2020/08/26	6	29.51	0	0.00	29.55	6	24,287	0.02%
2020/08/25	11	29.58	1	29.60	29.50	10	24,164	0.04%
2020/08/24	2	29.70	4	29.60	29.60	-2	24,129	-0.01%
2020/08/21	7	29.55	3.2	29.52	29.60	3.8	24,031	0.02%
2020/08/20	71.8	29.58	0	0.00	29.40	71.8	23,806	0.30%
2020/08/19	13	29.95	1	29.95	29.90	12	23,199	0.05%
2020/08/18	10	29.90	0	0.00	29.95	10	22,898	0.04%
2020/08/17	127	29.99	10	29.95	30.00	117	22,763	0.51%	大買/鉅額交易
2020/08/14	32.2	30.10	3	30.10	30.05	29.2	22,434	0.13%
2020/08/13	34	30.26	0	0.00	30.40	34	22,193	0.15%
2020/08/12	7.1	32.36	48	32.45	32.35	-41	21,244	-0.19%
2020/08/11	18	32.46	64	32.49	32.45	-46	20,911	-0.22%
2020/08/10	10	32.42	37	32.44	32.50	-27	20,871	-0.13%
2020/08/07	34	32.54	51	32.50	32.45	-17	20,842	-0.08%
2020/08/05	5	32.23	2	32.30	32.20	3	20,644	0.01%
2020/08/04	2	32.10	5	32.15	32.25	-3	20,709	-0.01%
2020/08/03	10	32.14	0	0.00	32.10	10	20,809	0.05%
2020/07/31	0	0.00	2	32.25	32.35	-2	20,784	-0.01%
2020/07/30	0	0.00	2	32.20	32.35	-2	20,763	-0.01%
2020/07/28	0	0.00	3	31.63	31.65	-3	21,003	-0.01%
2020/07/27	34	31.94	50.6	31.75	31.60	-16.6	21,244	-0.08%
2020/07/24	14.1	32.40	2	32.23	32.15	12.1	21,410	0.06%
2020/07/23	0	0.00	2	32.78	32.70	-2	21,395	-0.01%
2020/07/22	0	0.00	41	32.75	32.70	-41	21,462	-0.19%
2020/07/21	19	32.51	10	32.60	32.55	9	21,480	0.04%
2020/07/20	0	0.00	1	32.40	32.45	-1	21,511	0.00%
2020/07/17	3	32.20	10	32.19	32.25	-7	21,447	-0.03%
2020/07/16	12	31.98	5	32.10	32.15	7	21,627	0.03%
2020/07/15	5.2	32.04	3	32.12	32.15	2.2	21,502	0.01%
2020/07/14	0	0.00	5.9	32.19	32.20	-5.9	21,428	-0.03%
2020/07/13	0	0.00	2.6	32.07	32.05	-2.6	21,593	-0.01%
2020/07/10	4	32.03	6	32.15	32.00	-2	21,779	-0.01%
2020/07/09	3	32.25	4	32.21	32.25	-1	21,974	0.00%
2020/07/08	3	31.97	10.9	32.05	32.05	-7.9	21,952	-0.04%
2020/07/07	9	31.96	69	31.97	32.00	-60	22,004	-0.27%
2020/07/06	5	31.69	13	31.81	31.95	-8	21,866	-0.04%
2020/07/03	7	31.62	6	31.61	31.55	1	21,985	0.00%
2020/07/02	0	0.00	3	31.50	31.55	-3	22,111	-0.01%
2020/07/01	0	0.00	3	31.25	31.25	-3	22,415	-0.01%
2020/06/30	4	30.93	0	0.00	30.90	4	22,555	0.02%
2020/06/29	18	30.93	102	30.90	30.90	-84	22,655	-0.37%	大賣/
2020/06/24	4	31.15	5	31.19	31.25	-1	22,652	0.00%
2020/06/23	4	31.21	0	0.00	31.15	4	22,886	0.02%
2020/06/22	101	31.10	0	0.00	31.15	101	23,174	0.44%	大買/鉅額交易
2020/06/19	21	31.38	0	0.00	31.25	21	23,439	0.09%
2020/06/18	23	31.55	0	0.00	31.65	23	23,503	0.10%
2020/06/17	3	31.50	100	31.55	31.70	-97	23,987	-0.40%
2020/06/16	0	0.00	23	31.85	31.70	-23	24,753	-0.09%
2020/06/15	1	31.35	3	31.45	31.30	-2	25,651	-0.01%
2020/06/12	3	31.13	2	31.20	31.50	1	26,177	0.00%
2020/06/11	36	31.97	12	31.89	31.80	24	26,946	0.09%
2020/06/10	2.4	32.01	6	32.06	32.10	-3.6	27,483	-0.01%
2020/06/09	3	31.78	2	31.80	31.85	1	28,746	0.00%
2020/06/08	492	31.60	4	31.56	31.80	488	29,444	1.66%	大買/鉅額交易
2020/06/05	9.2	31.38	3	31.20	31.50	6.2	29,588	0.02%
2020/06/04	3	31.40	6	31.40	31.40	-3	30,063	-0.01%
2020/06/03	6	31.33	27	31.29	31.30	-21	30,625	-0.07%
2020/06/02	1	30.75	2	30.85	30.90	-1	30,723	0.00%
2020/06/01	3	30.82	2	31.00	30.70	1	30,845	0.00%
2020/05/29	7	30.56	7	30.44	30.75	0	30,797	0.00%
2020/05/28	518	30.60	5	30.55	30.45	513	30,687	1.67%	大買/鉅額交易
2020/05/27	1	30.65	15	30.70	30.70	-14	30,920	-0.05%
2020/05/26	1	30.75	3	30.70	30.65	-2	31,184	-0.01%
2020/05/25	3	30.28	2	30.35	30.35	1	31,426	0.00%
2020/05/22	3	30.52	5	30.55	30.45	-2	31,683	-0.01%
2020/05/21	5	30.80	1	30.60	31.00	4	31,777	0.01%
2020/05/20	0	0.00	12	30.60	30.80	-12	31,938	-0.04%
2020/05/19	4	30.35	311	30.41	30.55	-307	32,048	-0.96%	大賣/鉅額交易
2020/05/18	6.1	30.07	15	30.10	30.05	-8.9	31,921	-0.03%
2020/05/15	3	30.23	5	30.25	30.25	-2	31,903	-0.01%
2020/05/14	0	0.00	10	30.17	30.25	-10	31,745	-0.03%
2020/05/13	10	30.35	6	30.29	30.30	4	31,479	0.01%
2020/05/12	5.1	30.20	17	30.24	30.30	-11.9	31,423	-0.04%
2020/05/11	2	30.40	2	30.40	30.40	0	31,335	0.00%
2020/05/08	0.7	30.10	4	29.93	30.00	-3.3	31,225	-0.01%
2020/05/07	102	29.64	0	0.00	29.55	102	31,212	0.33%	大買/鉅額交易
2020/05/06	1	29.60	6	29.50	29.55	-5	31,182	-0.02%
2020/05/05	1	29.80	7	29.69	29.85	-6	31,078	-0.02%
2020/05/04	55	29.43	5	29.35	29.35	50	31,018	0.16%
2020/04/30	51.2	30.34	9	30.46	30.10	42.2	30,758	0.14%
2020/04/29	22	29.89	3	29.95	29.95	19	30,607	0.06%
2020/04/28	11	29.29	6	29.15	29.45	5	30,449	0.02%
2020/04/27	3.3	28.65	1	28.65	28.70	2.3	30,981	0.01%
2020/04/24	26.1	28.20	0	0.00	28.20	26.1	30,949	0.08%
2020/04/23	21	28.30	0	0.00	28.30	21	30,794	0.07%
2020/04/22	14	28.22	0	0.00	28.30	14	30,595	0.05%
2020/04/21	33.1	28.38	20	28.55	28.35	13.1	30,554	0.04%
2020/04/20	1	29.00	0	0.00	28.90	1	30,348	0.00%
2020/04/17	9	29.28	2	29.23	29.05	7	30,489	0.02%
2020/04/16	13	28.81	3	28.82	28.80	10	30,384	0.03%
2020/04/15	1	29.10	2	29.20	29.20	-1	30,187	0.00%
2020/04/14	21	28.77	0	0.00	28.85	21	30,091	0.07%
2020/04/13	210.1	28.69	0	0.00	28.60	210.1	29,827	0.70%	大買/鉅額交易
2020/04/10	6	29.00	24	29.12	29.15	-18	29,679	-0.06%
2020/04/09	4	28.43	0	0.00	28.50	4	29,497	0.01%
2020/04/08	122	28.48	0	0.00	28.40	122	29,353	0.42%	大買/鉅額交易
2020/04/07	7	28.42	0	0.00	28.40	7	29,074	0.02%
2020/04/06	15	28.22	39	28.26	28.45	-24	28,717	-0.08%
2020/04/01	15.6	28.16	7	28.10	28.05	8.6	28,288	0.03%
2020/03/31	22	28.43	0.1	28.60	28.45	21.9	27,982	0.08%
2020/03/30	6	28.26	3	28.15	28.65	3	27,641	0.01%
2020/03/27	23	28.60	28	28.50	28.65	-5	27,360	-0.02%
2020/03/26	2	28.05	49	27.95	28.15	-47	27,065	-0.17%
2020/03/25	20	27.91	2	27.93	27.95	18	26,954	0.07%
2020/03/24	22	27.61	6	27.68	27.35	16	26,639	0.06%
2020/03/23	7	26.79	14	26.95	27.00	-7	26,334	-0.03%
2020/03/20	42	27.24	12.2	27.68	27.95	29.8	25,939	0.11%
2020/03/19	24.5	26.88	160	27.49	26.40	-135.5	25,123	-0.54%	大賣/鉅額交易
2020/03/18	3	27.90	8	28.19	28.00	-5	24,282	-0.02%
2020/03/17	14.5	28.12	14	28.04	28.00	0.5	23,762	0.00%
2020/03/16	11	29.27	7	29.34	29.00	4	22,808	0.02%
2020/03/13	22	28.41	25	28.30	30.00	-3	22,027	-0.01%
2020/03/12	23	30.25	16	30.18	30.20	7	20,576	0.03%
2020/03/11	6	31.34	0	0.00	31.20	6	19,697	0.03%
2020/03/10	34	31.21	182	31.41	31.35	-148	19,364	-0.76%	大賣/鉅額交易
2020/03/09	18	31.69	13	31.63	31.75	5	18,768	0.03%
2020/03/06	1	32.45	10	32.25	32.45	-9	18,211	-0.05%
2020/03/05	0	0.00	4.1	32.85	32.90	-4.1	17,915	-0.02%
2020/03/04	1	32.20	0.9	32.40	32.35	0.1	17,880	0.00%
2020/03/03	7	32.17	3	32.20	32.25	4	17,768	0.02%
2020/03/02	7	32.01	24	32.02	31.95	-17	17,614	-0.10%
2020/02/27	1	32.30	10	32.22	32.35	-9	17,772	-0.05%
2020/02/26	4	32.36	1	32.35	32.35	3	17,513	0.02%
2020/02/25	9	32.57	21	32.55	32.70	-12	17,201	-0.07%
2020/02/24	2	32.75	14	32.85	32.70	-12	17,097	-0.07%
2020/02/21	2	33.30	2	33.25	33.20	0	16,873	0.00%
2020/02/20	1	33.60	5	33.56	33.60	-4	16,748	-0.02%
2020/02/19	0	0.00	4	33.33	33.45	-4	16,456	-0.02%
2020/02/18	6	32.85	1	32.65	32.90	5	16,293	0.03%
2020/02/17	1	32.50	3.9	32.49	32.50	-2.9	16,146	-0.02%
2020/02/14	0	0.00	1.2	32.30	32.30	-1.2	16,131	-0.01%
2020/02/13	1	32.10	1	32.15	32.20	0	16,231	0.00%
2020/02/11	0	0.00	1	32.10	32.15	-1	16,321	-0.01%
2020/02/07	23	32.05	0	0.00	32.00	23	16,755	0.14%
2020/02/06	0	0.00	2	32.25	32.35	-2	16,688	-0.01%
2020/02/05	8	31.93	124	31.95	32.00	-116	16,648	-0.70%	大賣/鉅額交易
2020/02/04	2	31.60	0	0.00	31.80	2	16,630	0.01%
2020/02/03	17	31.07	101	31.60	31.60	-84	16,721	-0.50%	大賣/
2020/01/31	14	31.74	8	31.81	31.55	6	16,535	0.04%
2020/01/30	14	31.52	65	31.73	31.20	-51	16,247	-0.31%
2020/01/20	8	32.30	200.7	32.15	32.35	-192.7	15,492	-1.24%	大賣/鉅額交易
2020/01/17	0	0.00	3	32.05	32.10	-3	15,325	-0.02%
2020/01/15	2	31.80	2	31.85	31.80	0	15,375	0.00%
2020/01/14	5	31.95	41	31.99	32.00	-36	15,350	-0.23%
2020/01/13	210	31.51	26.2	31.63	31.70	183.8	15,252	1.21%	大買/鉅額交易
2020/01/10	10	30.95	6	31.02	30.95	4	15,099	0.03%
2020/01/09	0	0.00	89	30.81	30.90	-89	15,035	-0.59%
2020/01/08	0	0.00	6	30.77	30.70	-6	15,052	-0.04%
2020/01/06	0	0.00	1	30.65	30.60	-1	14,981	-0.01%
2020/01/03	6	30.73	7.6	30.71	30.80	-1.6	15,003	-0.01%
2019/12/31	1	30.65	41	30.60	30.60	-40	15,258	-0.26%
2019/12/30	2	30.80	0	0.00	30.70	2	15,345	0.01%
2019/12/27	4	30.83	0	0.00	30.90	4	15,333	0.03%
2019/12/26	2	30.75	0.2	30.80	30.80	1.8	15,422	0.01%
2019/12/25	0	0.00	2	30.75	30.80	-2	15,681	-0.01%
2019/12/24	0	0.00	2.6	30.76	30.80	-2.6	15,836	-0.02%
2019/12/23	0	0.00	5	30.85	30.85	-5	15,945	-0.03%
2019/12/20	2	30.60	1	30.60	30.55	1	16,260	0.01%
2019/12/19	1	30.50	0	0.00	30.55	1	16,133	0.01%
2019/12/18	5	30.60	0	0.00	30.65	5	16,133	0.03%
2019/12/17	0	0.00	4	30.40	30.65	-4	16,336	-0.02%
2019/12/16	32	30.45	0	30.45	30.35	32	16,211	0.20%
2019/12/13	12	30.37	63.8	30.38	30.30	-51.8	16,203	-0.32%
2019/12/12	12	30.18	0	0.00	30.15	12	16,064	0.07%
2019/12/11	59	30.09	0	0.00	30.10	59	16,055	0.37%
2019/12/10	3	30.12	0	0.00	30.20	3	16,007	0.02%
2019/12/09	2	30.10	0	0.00	30.15	2	16,160	0.01%
2019/12/06	1	30.05	0	0.00	30.05	1	16,466	0.01%
2019/12/05	3	30.10	0	0.00	30.15	3	16,599	0.02%
2019/12/04	1	30.00	0	0.00	30.15	1	16,578	0.01%
2019/12/03	13	30.09	0	0.00	30.05	13	16,642	0.08%
2019/12/02	17	30.19	0	0.00	30.30	17	16,547	0.10%
2019/11/29	6	30.40	2	30.40	30.30	4	16,468	0.02%
2019/11/28	10	30.55	0	0.00	30.65	10	16,479	0.06%
2019/11/27	0	0.00	1	30.70	30.70	-1	16,664	-0.01%
2019/11/25	1	30.40	0	0.00	30.40	1	16,148	0.01%
2019/11/22	2	30.40	0	0.00	30.40	2	16,448	0.01%
2019/11/21	11	30.35	0.2	30.40	30.35	10.8	16,594	0.07%
2019/11/20	2	30.60	10	30.65	30.65	-8	16,477	-0.05%
2019/11/19	2	30.50	19.3	30.70	30.70	-17.3	16,477	-0.11%
2019/11/18	3	30.45	10	30.60	30.70	-7	16,572	-0.04%
2019/11/15	2	30.50	0	0.00	30.55	2	16,729	0.01%
2019/11/14	10	30.35	0	0.00	30.40	10	16,841	0.06%
2019/11/13	3	30.55	1	30.60	30.50	2	17,151	0.01%
2019/11/12	2	30.53	1	30.60	30.60	1	17,373	0.01%
2019/11/11	1	30.25	1	30.45	30.40	0	17,674	0.00%
2019/11/08	1	30.45	1.3	30.52	30.50	-0.3	18,089	0.00%
2019/11/07	11	30.55	0	0.00	30.50	11	18,872	0.06%
2019/11/06	2	30.73	21	30.71	30.65	-19	19,094	-0.10%
2019/11/05	9	30.04	3	30.17	30.20	6	18,911	0.03%
2019/11/01	7	29.79	0.6	29.70	29.65	6.4	19,112	0.03%
2019/10/31	7	29.93	19	30.01	29.90	-12	19,414	-0.06%
2019/10/30	10	29.75	7	29.79	29.85	3	19,400	0.02%
2019/10/29	0	0.00	2.5	29.60	29.70	-2.5	19,753	-0.01%
2019/10/28	0	0.00	1	29.55	29.60	-1	19,838	-0.01%
2019/10/25	3	29.40	4	29.39	29.45	-1	19,854	-0.01%
2019/10/24	2	29.30	0	0.00	29.45	2	19,868	0.01%
2019/10/23	3.9	29.16	1	29.15	29.20	2.9	19,771	0.01%
2019/10/22	11	29.06	1	29.05	29.15	10	19,743	0.05%
2019/10/21	1	29.00	2	29.20	29.20	-1	19,615	-0.01%
2019/10/18	8	29.11	0.3	29.25	29.10	7.7	19,606	0.04%
2019/10/16	1	29.05	10	29.15	29.15	-9	19,500	-0.05%
2019/10/15	2	29.03	0	0.00	29.15	2	19,569	0.01%
2019/10/14	32	29.00	10	29.05	29.15	22	19,601	0.11%
2019/10/09	8	29.03	0	0.00	29.00	8	19,613	0.04%
2019/10/08	12	29.18	3	29.25	29.10	9	19,571	0.05%
2019/10/07	13	28.90	2	28.95	28.95	11	19,389	0.06%
2019/10/04	1	28.70	30	28.85	28.85	-29	19,455	-0.15%
2019/10/03	4	28.66	0	0.00	28.75	4	19,455	0.02%
2019/10/02	6	28.82	2	28.90	28.80	4	19,478	0.02%
2019/10/01	6	28.89	4	28.85	28.75	2	19,415	0.01%
2019/09/27	1	28.70	0	0.00	28.75	1	19,232	0.01%
2019/09/26	12	28.81	0	0.00	28.80	12	19,260	0.06%
2019/09/25	20	28.90	0	0.00	28.80	20	19,385	0.10%
2019/09/24	6	29.06	0	0.00	29.05	6	19,224	0.03%
2019/09/23	10	29.15	0	0.00	29.20	10	19,350	0.05%
2019/09/20	1	29.20	0	0.00	29.30	1	19,626	0.01%
2019/09/19	9	29.36	0	0.00	29.45	9	19,377	0.05%
2019/09/18	1	29.35	10	29.35	29.55	-9	19,510	-0.05%
2019/09/17	0	0.00	12	29.11	29.20	-12	19,701	-0.06%
2019/09/16	9	29.31	2	29.15	29.20	7	20,392	0.03%
2019/09/12	4.7	29.32	0	0.00	29.30	4.7	20,694	0.02%
2019/09/11	3	29.37	24	29.40	29.50	-21	21,060	-0.10%
2019/09/10	10	29.60	3	29.50	29.55	7	21,221	0.03%
2019/09/09	8	29.00	2	29.08	29.20	6	21,156	0.03%
2019/09/06	5	28.70	2	28.73	28.80	3	21,301	0.01%
2019/09/05	31	28.51	7.3	28.55	28.55	23.7	21,661	0.11%
2019/09/04	0.4	28.50	0	0.00	28.45	0.4	22,301	0.00%
2019/09/03	11	28.35	4.3	28.36	28.35	6.7	22,509	0.03%
2019/08/30	0	0.00	2	28.20	28.75	-2	22,936	-0.01%
2019/08/29	2	28.05	5	28.00	28.00	-3	22,941	-0.01%
2019/08/28	1	28.10	0.7	28.15	28.05	0.3	23,100	0.00%
2019/08/27	10	27.92	0	0.00	28.00	10	23,257	0.04%
2019/08/26	6	28.00	0	0.00	27.95	6	23,248	0.03%
2019/08/23	0	0.00	1	28.40	28.35	-1	23,248	0.00%
2019/08/22	11	28.20	0	0.00	28.25	11	23,283	0.05%
2019/08/21	2	28.30	1.3	28.30	28.15	0.7	23,701	0.00%
2019/08/20	42	28.45	0	0.00	28.50	42	23,502	0.18%
2019/08/19	6	28.35	0	0.00	28.30	6	23,381	0.03%
2019/08/16	11	27.90	0	0.00	28.25	11	23,513	0.05%
2019/08/15	10	27.85	33	27.88	27.90	-23	23,240	-0.10%
2019/08/14	9	28.30	0	0.00	28.20	9	23,212	0.04%
2019/08/13	16	28.59	9	28.54	28.50	7	23,053	0.03%
2019/08/12	13	29.04	3	29.05	29.00	10	22,833	0.04%
2019/08/08	36.5	31.11	24	31.15	31.10	12.5	22,233	0.06%
2019/08/07	36	31.10	1	31.60	31.05	35	22,093	0.16%
2019/08/06	19.1	31.33	0	0.00	31.25	19.1	22,132	0.09%
2019/08/05	11	31.24	0	0.00	31.25	11	22,003	0.05%
2019/08/02	23	31.15	110.1	31.15	31.35	-87.1	22,128	-0.39%	大賣/
2019/08/01	25.1	31.70	200.3	31.82	31.65	-175.2	22,028	-0.80%	大賣/鉅額交易
2019/07/31	138	31.87	0	0.00	32.10	138	21,946	0.63%	大買/鉅額交易
2019/07/30	1	32.10	0	0.00	32.10	1	21,658	0.00%
2019/07/29	52.2	32.13	0	0.00	32.10	52.2	21,752	0.24%
2019/07/26	0	0.00	3	32.20	32.30	-3	21,903	-0.01%
2019/07/25	182	32.43	3	32.50	32.25	179	22,377	0.80%	大買/鉅額交易
2019/07/24	0	0.00	3	32.20	32.20	-3	22,589	-0.01%
2019/07/23	0	0.00	6	32.01	32.10	-6	22,739	-0.03%
2019/07/22	0	0.00	19.8	31.99	31.90	-19.8	22,798	-0.09%
2019/07/18	0	0.00	0.1	31.80	31.85	-0.1	23,066	0.00%
2019/07/17	6	31.78	0	0.00	31.90	6	23,059	0.03%
2019/07/15	0	0.00	11	31.97	31.70	-11	22,826	-0.05%
2019/07/12	12	31.99	0	0.00	31.85	12	22,620	0.05%
2019/07/11	0	0.00	1	31.80	31.85	-1	22,634	0.00%
2019/07/10	10	31.65	3	31.68	31.60	7	22,638	0.03%
2019/07/09	1	31.45	1	31.60	31.60	0	22,627	0.00%
2019/07/08	2	31.35	8.1	31.25	31.40	-6.1	22,549	-0.03%
2019/07/03	8	31.09	0	0.00	31.15	8	22,794	0.04%
2019/07/01	2	30.90	0	0.00	30.90	2	22,694	0.01%
2019/06/28	0	0.00	3	30.95	30.90	-3	22,507	-0.01%
2019/06/26	0	0.00	21	31.00	31.05	-21	22,033	-0.10%
2019/06/25	0	0.00	11	30.95	30.95	-11	21,987	-0.05%
2019/06/24	2	30.90	15	30.87	30.85	-13	21,819	-0.06%
2019/06/21	9	30.93	0	0.00	30.80	9	21,499	0.04%
2019/06/20	10	31.35	5	31.42	31.50	5	20,930	0.02%
2019/06/19	11	31.25	18	31.05	31.25	-7	20,565	-0.03%
2019/06/18	22	30.66	0	0.00	30.80	22	20,233	0.11%
2019/06/17	15	30.75	154	30.80	30.70	-139	20,085	-0.69%	大賣/鉅額交易
2019/06/14	5	30.55	0	0.00	30.65	5	20,083	0.02%
2019/06/13	10	30.50	1	30.60	30.60	9	20,010	0.04%
2019/06/12	4	30.41	120	30.35	30.70	-116	19,695	-0.59%	大賣/鉅額交易
2019/06/11	3	31.55	20	31.50	31.30	-17	18,985	-0.09%
2019/06/10	20	31.86	3	32.00	31.95	17	18,680	0.09%
2019/06/06	5	31.55	27	31.19	31.70	-22	18,549	-0.12%
2019/06/04	39.2	31.00	0	0.00	30.90	39.2	18,096	0.22%
2019/06/03	10	30.85	7	30.89	31.00	3	17,959	0.02%
2019/05/31	0	0.00	5	30.90	31.00	-5	17,916	-0.03%
2019/05/30	0	0.00	10	30.62	30.70	-10	17,862	-0.06%
2019/05/29	235	30.40	20	30.47	30.55	215	18,085	1.19%	大買/鉅額交易
2019/05/28	8	30.27	0	0.00	30.25	8	18,192	0.04%
2019/05/27	6	30.53	0	0.00	30.50	6	17,988	0.03%
2019/05/24	0	0.00	1	30.60	30.50	-1	18,165	-0.01%
2019/05/23	1	30.20	3	30.32	30.55	-2	18,274	-0.01%
2019/05/22	1	30.50	0	0.00	30.45	1	18,092	0.01%
2019/05/21	3	30.65	2	30.68	30.65	1	18,227	0.01%
2019/05/20	2	30.35	3.1	30.35	30.40	-1.1	17,962	-0.01%
2019/05/17	8	30.06	1	30.00	30.00	7	17,796	0.04%
2019/05/16	1	29.60	3	29.67	29.55	-2	17,596	-0.01%
2019/05/15	0	0.00	0.1	29.75	29.70	-0.1	17,459	0.00%
2019/05/14	0	0.00	3	29.70	29.50	-3	17,380	-0.02%
2019/05/13	23	29.49	2	29.40	29.50	21	17,245	0.12%
2019/05/10	181	29.90	16	30.00	29.60	165	17,433	0.95%	大買/鉅額交易
2019/05/09	4	29.91	1	30.10	29.90	3	17,412	0.02%
2019/05/08	1	30.10	10	30.40	30.50	-9	17,396	-0.05%
2019/05/07	1	30.60	6	30.52	30.50	-5	17,436	-0.03%
2019/05/06	3	30.00	85	29.94	30.05	-82	17,395	-0.47%
2019/05/03	0	0.00	11	30.15	30.05	-11	17,439	-0.06%
2019/05/02	0	0.00	104.1	29.95	30.10	-104.1	17,252	-0.60%	大賣/鉅額交易
2019/04/30	4.3	29.38	19	29.59	29.65	-14.7	16,808	-0.09%
2019/04/29	4	29.24	114	29.30	29.35	-110	16,658	-0.66%	大賣/鉅額交易
2019/04/26	11	28.90	18	28.91	28.95	-7	16,516	-0.04%
2019/04/25	6	28.69	3	28.73	28.75	3	16,398	0.02%
2019/04/24	60	28.64	4.1	28.64	28.65	55.9	16,312	0.34%
2019/04/22	1	28.00	0	0.00	28.00	1	16,027	0.01%
2019/04/19	6	28.10	4	28.10	28.15	2	16,046	0.01%
2019/04/16	4	28.15	0	0.00	28.10	4	16,425	0.02%
2019/04/15	2	28.20	0	0.00	28.20	2	16,438	0.01%
2019/04/12	0	0.00	2	28.28	28.30	-2	16,410	-0.01%
2019/04/10	0	0.00	2	28.20	28.15	-2	16,534	-0.01%
2019/04/09	2	28.10	8	28.15	28.20	-6	16,663	-0.04%
2019/04/08	5	28.00	0	0.00	28.05	5	16,645	0.03%
2019/04/03	2	28.00	4.1	28.05	28.00	-2.1	16,611	-0.01%
2019/04/02	0	0.00	4	27.90	27.85	-4	16,496	-0.02%
2019/04/01	2	27.95	10	27.98	27.90	-8	16,481	-0.05%
2019/03/27	3	28.00	1	28.00	27.95	2	16,107	0.01%
2019/03/25	9	27.73	4	27.80	27.75	5	16,287	0.03%
2019/03/22	4	28.03	0	0.00	28.00	4	16,101	0.02%
2019/03/21	0	0.00	1	27.95	28.10	-1	16,210	-0.01%
2019/03/20	5	27.90	2	27.95	28.00	3	16,231	0.02%
2019/03/19	10	27.90	3.6	27.97	28.00	6.4	16,172	0.04%
2019/03/18	10	27.60	300	27.67	27.85	-290	16,023	-1.81%	大賣/鉅額交易
2019/03/15	0	0.00	1	27.40	27.45	-1	15,856	-0.01%
2019/03/14	16	27.25	1	27.25	27.30	15	15,768	0.10%
2019/03/13	10	27.40	2.3	27.38	27.45	7.7	15,832	0.05%
2019/03/12	0	0.00	6	27.38	27.30	-6	15,798	-0.04%
2019/03/11	0	0.00	8	27.24	27.25	-8	15,839	-0.05%
2019/03/08	0	0.00	1	27.10	27.00	-1	15,902	-0.01%
2019/03/04	7	26.97	0	0.00	27.00	7	16,936	0.04%
2019/02/27	0	0.00	1	27.25	27.25	-1	16,644	-0.01%
2019/02/26	2	27.03	3	27.03	27.00	-1	16,619	-0.01%
2019/02/25	7	27.00	10.1	27.00	27.10	-3.1	16,504	-0.02%
2019/02/22	0	0.00	7	26.95	26.95	-7	16,466	-0.04%
2019/02/20	0	0.00	2	26.90	26.95	-2	16,593	-0.01%
2019/02/19	5	26.75	6	26.80	26.80	-1	16,571	-0.01%
2019/02/18	0	0.00	1	26.60	26.70	-1	16,645	-0.01%
2019/02/15	1	26.45	1	26.65	26.40	0	16,674	0.00%
2019/02/14	15	26.57	5	26.60	26.50	10	16,770	0.06%
2019/02/12	0	0.00	3	26.70	26.55	-3	16,730	-0.02%
2019/02/11	10	26.50	0	0.00	26.40	10	16,685	0.06%
2019/01/30	1	26.70	0	0.00	26.60	1	16,491	0.01%
2019/01/29	3	26.40	4	26.60	26.70	-1	16,256	-0.01%
2019/01/28	0	0.00	1	26.35	26.50	-1	16,040	-0.01%
2019/01/25	4	26.41	3.3	26.45	26.50	0.7	15,952	0.00%
2019/01/24	2	26.50	2	26.60	26.60	0	15,898	0.00%
2019/01/23	12	26.38	26	26.41	26.60	-14	16,049	-0.09%
2019/01/22	2	26.25	2	26.40	26.45	0	16,113	0.00%
2019/01/17	2	26.00	2	26.10	26.10	0	16,897	0.00%
2019/01/15	0.5	26.20	0.6	26.20	26.20	-0.1	17,575	0.00%
2019/01/14	0	0.00	2	26.00	26.05	-2	17,578	-0.01%
2019/01/10	0	0.00	0.8	26.10	26.10	-0.8	17,949	0.00%
2019/01/09	0	0.00	1	25.75	25.85	-1	17,956	-0.01%
2019/01/08	2	25.55	2	25.50	25.50	0	17,927	0.00%
2019/01/07	14	25.55	3.7	25.57	25.60	10.3	18,343	0.06%
2019/01/04	3	25.27	0	0.00	25.25	3	18,903	0.02%
2019/01/03	4	25.30	2	25.45	25.45	2	19,761	0.01%
2019/01/02	7	25.42	0	0.00	25.45	7	20,340	0.03%
2018/12/28	5	25.30	2	25.95	25.95	3	20,647	0.01%
2018/12/27	1	25.30	0	0.00	25.30	1	20,720	0.00%
2018/12/26	4	25.35	19	25.21	25.25	-15	21,011	-0.07%
2018/12/25	4	25.31	2	25.35	25.35	2	21,122	0.01%
2018/12/24	15	25.50	0	0.00	25.50	15	21,339	0.07%
2018/12/22	2	25.55	2	25.60	25.60	0	21,604	0.00%
2018/12/21	1	25.55	1	25.65	25.65	0	22,143	0.00%
2018/12/20	2	25.60	2	25.70	25.70	0	22,310	0.00%
2018/12/19	4	25.55	2	25.70	25.70	2	22,511	0.01%
2018/12/18	6	25.60	2	25.60	25.60	4	22,698	0.02%
2018/12/17	1	25.70	0	0.00	25.80	1	22,947	0.00%
2018/12/14	111	25.55	12	25.65	25.65	99	23,284	0.43%	大買/
2018/12/13	13	25.73	0	0.00	25.70	13	23,436	0.06%
2018/12/12	101	25.65	0	0.00	25.70	101	23,792	0.42%	大買/鉅額交易
2018/12/11	4	25.60	4	25.75	25.75	0	24,002	0.00%
2018/12/10	11	25.64	8	25.65	25.65	3	24,024	0.01%
2018/12/07	9	25.77	8	25.85	25.85	1	24,023	0.00%
2018/12/06	17	25.81	16	25.80	25.80	1	24,082	0.00%
2018/12/05	18	25.94	32	25.90	25.85	-14	24,095	-0.06%
2018/12/04	10	25.93	1.2	26.01	26.05	8.8	24,225	0.04%
2018/12/03	17	25.85	2	25.85	25.85	15	24,131	0.06%
2018/11/30	40	25.67	43.3	25.89	25.60	-3.3	24,032	-0.01%
2018/11/29	126	25.77	24	25.75	25.75	102	23,252	0.44%	大買/鉅額交易
2018/11/27	1	25.95	0	0.00	25.95	1	22,729	0.00%
2018/11/26	12	26.22	12	26.38	26.15	0	22,667	0.00%
2018/11/23	4	26.15	18	26.25	26.25	-14	22,549	-0.06%
2018/11/22	18	26.21	4	26.20	26.20	14	22,506	0.06%
2018/11/21	4	26.20	4	26.30	26.30	0	22,388	0.00%
2018/11/20	24	26.39	28	26.34	26.30	-4	22,244	-0.02%
2018/11/19	4	26.45	0	0.00	26.50	4	22,089	0.02%
2018/11/16	0	0.00	7	26.49	26.50	-7	22,013	-0.03%
2018/11/15	4	26.38	0	0.00	26.40	4	21,940	0.02%
2018/11/14	2	26.40	2	26.45	26.50	0	21,871	0.00%
2018/11/13	4	26.30	5	26.50	26.50	-1	21,913	0.00%
2018/11/12	4	26.30	4	26.50	26.50	0	21,719	0.00%
2018/11/09	3	26.28	2	26.45	26.45	1	21,859	0.00%
2018/11/08	4	26.55	5	26.64	26.70	-1	22,021	0.00%
2018/11/05	4	26.00	4	26.30	26.30	0	22,138	0.00%
2018/11/02	0	0.00	4	26.10	26.25	-4	22,698	-0.02%
2018/11/01	7	25.81	2	25.85	25.85	5	23,139	0.02%
2018/10/31	10	25.75	3	25.90	26.15	7	23,353	0.03%
2018/10/30	4	25.33	12	25.35	25.45	-8	23,252	-0.03%
2018/10/29	13	25.22	8	25.30	25.30	5	23,454	0.02%
2018/10/26	15	25.43	2	25.70	25.35	13	23,616	0.06%
2018/10/25	14	25.50	15	25.55	25.55	-1	23,399	0.00%
2018/10/24	130	25.96	28	26.00	26.00	102	23,376	0.44%	大買/鉅額交易
2018/10/23	0	0.00	17	26.19	26.20	-17	23,147	-0.07%
2018/10/22	1	26.10	0	0.00	26.15	1	23,096	0.00%
2018/10/18	10	26.44	14	26.35	26.35	-4	22,901	-0.02%
2018/10/17	14	26.56	0	0.00	26.65	14	22,826	0.06%
2018/10/16	7	26.54	0	0.00	26.60	7	22,691	0.03%
2018/10/15	5	26.60	0	0.00	26.55	5	22,510	0.02%
2018/10/12	15	26.58	0	0.00	27.00	15	22,004	0.07%
2018/10/11	26	26.55	21	26.72	26.50	5	21,453	0.02%
2018/10/09	0	0.00	2.1	27.50	27.55	-2.1	20,649	-0.01%
2018/10/08	12	26.79	12	27.13	27.00	0	20,075	0.00%
2018/10/05	10	26.75	0	0.00	26.80	10	19,678	0.05%
2018/10/04	3	27.05	31.1	27.15	27.30	-28.1	19,341	-0.15%
2018/10/03	0	0.00	10	27.15	27.10	-10	18,905	-0.05%
2018/10/02	10	27.40	0	0.00	27.15	10	18,896	0.05%
2018/10/01	0	0.00	3	27.60	27.50	-3	18,653	-0.02%
2018/09/28	0	0.00	100	27.40	27.50	-100	18,618	-0.54%
2018/09/27	2	27.20	5	27.30	27.30	-3	18,201	-0.02%
2018/09/26	0.5	27.20	21	27.30	27.30	-20.5	17,944	-0.11%
2018/09/25	0	0.00	5	27.23	27.30	-5	17,847	-0.03%
2018/09/20	0	0.00	17	27.02	27.00	-17	17,642	-0.10%
2018/09/19	11	26.82	0.6	26.90	27.00	10.4	17,714	0.06%
2018/09/18	14	26.65	7	26.69	26.80	7	17,619	0.04%
2018/09/17	20	26.23	3.1	26.43	26.40	16.9	17,314	0.10%
2018/09/14	0	0.00	1	26.10	25.95	-1	17,104	-0.01%
2018/09/13	11	25.90	0	0.00	26.10	11	17,261	0.06%
2018/09/12	4	25.86	8	26.00	26.00	-4	17,311	-0.02%
2018/09/11	3.6	25.92	40	25.90	26.00	-36.4	17,518	-0.21%
2018/09/10	4	25.75	4	25.80	25.80	0	17,745	0.00%
2018/09/07	4	25.73	36	25.83	25.90	-32	18,061	-0.18%
2018/09/06	8	25.58	8	25.75	25.90	0	18,201	0.00%
2018/09/05	23	25.80	0	0.00	25.70	23	18,304	0.13%
2018/09/04	1	26.00	0	0.00	26.05	1	18,536	0.01%
2018/09/03	36	25.73	36	25.75	25.75	0	18,749	0.00%
2018/08/31	5	25.74	0	0.00	25.80	5	18,988	0.03%
2018/08/30	4	25.80	5	25.79	25.80	-1	19,107	-0.01%
2018/08/29	3	25.80	0	0.00	25.85	3	19,301	0.02%
2018/08/28	2	25.90	0	0.00	25.90	2	19,401	0.01%
2018/08/27	10	25.90	0	0.00	25.80	10	19,541	0.05%
2018/08/24	0	0.00	5	25.95	26.00	-5	19,728	-0.03%
2018/08/23	0	0.00	4	26.06	26.10	-4	20,727	-0.02%
2018/08/22	0	0.00	3	25.98	25.95	-3	21,190	-0.01%
2018/08/21	0	0.00	3	25.85	25.85	-3	21,207	-0.01%
2018/08/20	10	25.53	21	25.50	25.50	-11	21,235	-0.05%
2018/08/17	2	25.60	3	25.55	25.55	-1	21,188	0.00%
2018/08/16	13	25.37	40	25.33	25.35	-27	21,212	-0.13%
2018/08/15	41	25.86	25	25.69	25.60	16	20,984	0.08%
2018/08/14	10	26.01	34	26.03	26.00	-24	20,802	-0.12%
2018/08/13	7	26.23	30	26.16	26.15	-23	20,934	-0.11%
2018/08/10	12	26.16	3	26.35	26.35	9	20,884	0.04%
2018/08/09	46	26.10	0	0.00	26.05	46	20,807	0.22%
2018/08/08	9	27.36	0	0.00	27.35	9	20,242	0.04%
2018/08/07	35	27.28	20	27.30	27.30	15	19,791	0.08%
2018/08/06	23	27.35	0	0.00	27.30	23	19,509	0.12%
2018/08/03	12.4	27.43	0.6	27.35	27.35	11.8	19,296	0.06%
2018/08/02	60	27.44	0	0.00	27.35	60	19,020	0.32%
2018/08/01	13	27.30	2	27.43	27.45	11	18,801	0.06%
2018/07/31	14	27.26	0	0.00	27.25	14	18,719	0.07%
2018/07/30	2	27.20	0	0.00	27.25	2	18,311	0.01%
2018/07/27	3	27.30	3	27.25	27.25	0	18,238	0.00%
2018/07/26	4	27.20	14	27.28	27.35	-10	18,172	-0.06%
2018/07/25	42	27.10	21	27.10	27.20	21	18,263	0.11%
2018/07/24	0	0.00	2	27.05	27.10	-2	18,258	-0.01%
2018/07/23	8	27.05	11	27.00	26.95	-3	18,223	-0.02%
2018/07/20	11	26.85	10	26.90	26.90	1	18,258	0.01%
2018/07/19	4	27.00	0	0.00	26.85	4	18,344	0.02%
2018/07/18	10	27.00	0	0.00	27.00	10	18,634	0.05%
2018/07/17	74	26.80	4	27.00	26.95	70	18,668	0.37%
2018/07/16	0	0.00	26	27.10	26.80	-26	18,590	-0.14%
2018/07/13	2	26.85	3	27.00	27.00	-1	18,701	-0.01%
2018/07/12	4	26.55	7	26.80	26.85	-3	18,855	-0.02%
2018/07/11	8	26.43	0	0.00	26.55	8	18,861	0.04%
2018/07/10	0	0.00	0.1	26.65	26.70	-0.1	18,864	0.00%
2018/07/05	0	0.00	0.8	26.40	26.50	-0.8	18,587	0.00%
2018/07/03	12	26.45	67	26.40	26.40	-55	18,823	-0.29%
2018/07/02	68	26.53	27	26.52	26.50	41	18,808	0.22%
2018/06/29	106	26.49	10	26.74	26.90	96	18,714	0.51%	大買/
2018/06/28	63	26.53	0	0.00	26.30	63	18,358	0.34%
2018/06/27	4	26.60	32	26.64	26.65	-28	18,019	-0.16%
2018/06/25	1	26.60	0	0.00	26.55	1	17,988	0.01%
2018/06/22	2	26.60	1	26.60	26.60	1	17,990	0.01%
2018/06/21	0	0.00	0.1	26.60	26.60	-0.1	17,745	0.00%
2018/06/20	0	0.00	2	26.70	26.60	-2	17,816	-0.01%
2018/06/19	4	26.50	0	0.00	26.35	4	17,676	0.02%
2018/06/15	28	26.51	0	0.00	26.75	28	17,378	0.16%
2018/06/14	77	26.60	18	26.60	26.60	59	17,050	0.35%
2018/06/12	5	26.84	0	0.00	26.75	5	16,992	0.03%
2018/06/11	109	26.89	0	0.00	26.95	109	16,674	0.65%	大買/鉅額交易
2018/06/08	15.6	27.06	0	0.00	27.10	15.6	16,438	0.09%
2018/06/06	10	27.35	0	0.00	27.40	10	16,447	0.06%
2018/06/05	4	27.40	12	27.25	27.35	-8	16,212	-0.05%
2018/06/04	2	26.70	6	26.98	27.10	-4	16,018	-0.03%
2018/06/01	5	26.36	8	26.65	26.70	-3	16,023	-0.02%
2018/05/31	6	26.23	0	0.00	26.25	6	15,814	0.04%
2018/05/30	5	26.23	1	26.35	26.35	4	14,888	0.03%
2018/05/29	1	26.85	0	0.00	26.90	1	14,413	0.01%
2018/05/28	0	0.00	1	27.15	27.15	-1	14,386	-0.01%
2018/05/25	8	27.00	12	26.85	26.85	-4	14,436	-0.03%
2018/05/24	12	26.90	16	27.04	27.05	-4	14,362	-0.03%
2018/05/23	16	26.80	28	26.90	26.90	-12	14,367	-0.08%
2018/05/22	0	0.00	2	26.90	26.80	-2	14,404	-0.01%
2018/05/21	16	26.75	19	26.96	27.00	-3	14,468	-0.02%
2018/05/18	17	26.46	17	26.61	26.70	0	14,358	0.00%
2018/05/17	16	26.45	68	26.60	26.45	-52	14,343	-0.36%
2018/05/16	0	0.00	1	26.45	26.45	-1	14,222	-0.01%
2018/05/15	20	26.39	66.3	26.53	26.30	-46.3	14,371	-0.32%
2018/05/14	0	0.00	12	26.54	26.50	-12	14,728	-0.08%
2018/05/11	16	26.30	29	26.34	26.40	-13	14,747	-0.09%
2018/05/10	5	26.10	21	26.10	26.10	-16	14,667	-0.11%
2018/05/09	14	26.08	30	26.23	26.15	-16	14,556	-0.11%
2018/05/08	10	26.05	12	26.20	26.20	-2	14,534	-0.01%
2018/05/07	20	25.85	22.7	26.04	26.00	-2.7	14,407	-0.02%
2018/05/04	26	25.87	20	25.80	25.80	6	14,377	0.04%
2018/05/03	17	26.20	12	26.10	26.10	5	14,275	0.04%
2018/05/02	0	0.00	22.4	26.20	26.25	-22.4	14,358	-0.16%
2018/04/30	10	26.00	39.7	26.23	26.25	-29.7	14,330	-0.21%
2018/04/26	42	25.87	8	25.90	25.95	34	14,441	0.24%
2018/04/25	21	25.80	20	25.95	26.00	1	14,759	0.01%
2018/04/24	2	25.95	40	25.93	25.90	-38	15,016	-0.25%
2018/04/20	0	0.00	21	25.70	25.70	-21	15,072	-0.14%
2018/04/19	10	25.25	14	25.59	25.75	-4	15,333	-0.03%
2018/04/18	2	25.25	0	0.00	25.20	2	15,220	0.01%
2018/04/17	18	25.57	0	0.00	25.35	18	15,217	0.12%
2018/04/16	16	25.55	72	25.59	25.65	-56	15,449	-0.36%
2018/04/13	9	25.60	20	25.60	25.60	-11	15,612	-0.07%
2018/04/12	0	0.00	3	25.65	25.65	-3	15,740	-0.02%
2018/04/11	8	25.60	0	0.00	25.50	8	15,782	0.05%
2018/04/10	14	25.34	16	25.65	25.65	-2	15,774	-0.01%
2018/04/09	20	25.33	25.4	25.38	25.45	-5.4	15,749	-0.03%
2018/04/03	4	25.25	4	25.25	25.25	0	15,734	0.00%
2018/04/02	0	0.00	32	25.35	25.35	-32	15,708	-0.20%
2018/03/31	0	0.00	1	25.20	25.20	-1	15,728	-0.01%
2018/03/30	2	25.15	0	0.00	25.10	2	15,729	0.01%
2018/03/29	0	0.00	2	25.05	25.05	-2	15,608	-0.01%
2018/03/28	8	25.25	16	25.05	25.05	-8	15,312	-0.05%
2018/03/27	0	0.00	3	25.40	25.40	-3	15,155	-0.02%
2018/03/26	7	25.13	2	25.15	25.15	5	15,074	0.03%
2018/03/23	16	25.12	6	25.21	25.20	10	15,063	0.07%
2018/03/22	16	25.35	11	25.40	25.40	5	15,035	0.03%
2018/03/21	27	25.36	0	0.00	25.35	27	14,895	0.18%
2018/03/20	12	25.38	10.2	25.35	25.35	1.8	15,086	0.01%
2018/03/19	11	25.36	13.3	25.43	25.45	-2.3	15,040	-0.02%
2018/03/16	0	0.00	17	25.44	25.50	-17	15,091	-0.11%
2018/03/15	8	25.21	10	25.10	25.10	-2	14,898	-0.01%
2018/03/14	15	25.50	0	0.00	25.30	15	14,896	0.10%
2018/03/13	4	25.40	28	25.59	25.65	-24	14,951	-0.16%
2018/03/12	0	0.00	14	25.28	25.45	-14	14,878	-0.09%
2018/03/09	0	0.00	10.5	25.00	24.95	-10.5	14,827	-0.07%
2018/03/08	0	0.00	11.9	24.81	24.95	-11.9	14,925	-0.08%
2018/03/07	5	24.65	6	24.85	24.50	-1	14,924	-0.01%
2018/03/05	4	24.89	0	0.00	24.75	4	15,176	0.03%
2018/03/02	0	0.00	0.3	25.00	24.95	-0.3	15,230	0.00%
2018/03/01	10	25.05	1	25.15	25.10	9	15,275	0.06%
2018/02/26	4	25.10	4	25.00	25.00	0	15,119	0.00%
2018/02/23	0	0.00	8.6	24.91	25.00	-8.6	15,098	-0.06%
2018/02/22	4.6	24.53	5	24.60	24.75	-0.4	15,186	0.00%
2018/02/21	0	0.00	1	24.60	24.70	-1	15,238	-0.01%
2018/02/12	1	24.10	1	24.15	24.15	0	15,114	0.00%
2018/02/09	10	23.86	0	0.00	23.95	10	14,961	0.07%
2018/02/08	1	24.15	15	24.15	24.10	-14	14,808	-0.09%
2018/02/07	22	24.24	2	24.43	24.10	20	14,746	0.14%
2018/02/06	14	24.20	4	24.00	24.00	10	14,471	0.07%
2018/02/05	0	0.00	0.8	25.05	25.00	-0.8	13,932	-0.01%
2018/02/02	1	25.25	1	25.30	25.30	0	13,770	0.00%
2018/02/01	2	25.35	7	25.41	25.40	-5	13,686	-0.04%
2018/01/31	4	25.25	0	0.00	25.30	4	13,708	0.03%
2018/01/30	1	25.45	3	25.40	25.40	-2	13,716	-0.01%
2018/01/29	2	25.60	12	25.58	25.70	-10	13,726	-0.07%
2018/01/26	2	25.40	8	25.49	25.60	-6	13,693	-0.04%
2018/01/25	1	25.60	22	25.45	25.60	-21	13,758	-0.15%
2018/01/24	3	25.23	2	25.30	25.30	1	13,653	0.01%
2018/01/23	2	25.35	2	25.40	25.40	0	13,653	0.00%
2018/01/22	3	25.32	2	25.50	25.50	1	13,529	0.01%
2018/01/19	38	25.37	11	25.43	25.55	27	13,456	0.20%
2018/01/18	4	25.65	55	25.85	25.80	-51	13,177	-0.39%
2018/01/17	4	25.75	4	25.85	25.85	0	12,768	0.00%
2018/01/16	3	25.90	2.3	25.89	25.85	0.7	12,568	0.01%
2018/01/15	0	0.00	12.2	25.68	25.95	-12.2	12,169	-0.10%
2018/01/12	3	25.40	0	0.00	25.35	3	11,888	0.03%
2018/01/11	4	25.08	34	25.11	25.40	-30	11,784	-0.25%
2018/01/10	1	25.30	27	25.29	25.35	-26	11,800	-0.22%
2018/01/08	2	24.80	31	25.06	25.15	-29	11,383	-0.25%
2018/01/05	0	0.00	30.5	24.86	24.90	-30.5	11,178	-0.27%
2018/01/04	8	24.43	19	24.60	24.60	-11	11,052	-0.10%
2018/01/03	5	24.20	22.6	24.36	24.50	-17.6	11,122	-0.16%
2018/01/02	3	24.00	43.3	24.15	24.20	-40.3	10,905	-0.37%