兆豐金 (2886)-統一-台中券商分點個股進出

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
39.95
漲跌
▼0.05
漲幅
-0.13%
成交量
19,403張
產業
上市金融類股
2982人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.2	40.08	0	40.15	39.95	0.2	17,077	0.00%
2024/04/30	0	40.05	2	40.10	40.00	-2	16,897	-0.01%
2024/04/29	1	40.10	5	39.79	40.10	-4	16,832	-0.02%
2024/04/26	3.4	39.27	1.4	39.33	39.10	2	16,610	0.01%
2024/04/25	8	39.01	0	0.00	39.00	8	16,611	0.05%
2024/04/24	11.7	39.43	2	39.35	39.35	9.7	16,453	0.06%
2024/04/23	0	0.00	4.2	40.00	40.00	-4.2	16,372	-0.03%
2024/04/22	6	39.43	3	39.58	39.50	3	16,309	0.02%
2024/04/19	17.4	38.47	2.3	38.75	38.70	15.2	16,021	0.09%
2024/04/18	5	39.08	1	39.10	39.20	4	15,430	0.03%
2024/04/17	2.8	39.13	7.6	39.20	39.00	-4.8	15,116	-0.03%
2024/04/16	1.2	39.40	0	0.00	39.10	1.2	14,986	0.01%
2024/04/15	1.1	39.82	2	40.05	39.80	-0.9	14,717	-0.01%
2024/04/12	0	40.05	15	40.00	39.95	-15	14,705	-0.10%
2024/04/11	0.3	40.25	0	0.00	40.15	0.3	14,626	0.00%
2024/04/09	0	0.00	2	40.30	40.40	-2	14,693	-0.01%
2024/04/08	0.1	39.96	0	40.00	40.00	0.1	14,704	0.00%
2024/04/03	2	39.85	0.1	39.95	39.75	1.9	14,680	0.01%
2024/04/02	1	40.40	0	0.00	40.30	1	14,540	0.01%
2024/04/01	0.2	40.55	0.2	40.70	40.65	0	14,572	0.00%
2024/03/29	40	40.50	12	40.49	40.55	28	14,511	0.19%
2024/03/27	3	40.40	13	40.60	40.50	-10	14,727	-0.07%
2024/03/26	0	0.00	4	40.45	40.55	-4	15,005	-0.03%
2024/03/25	2.3	39.83	2.2	40.05	40.00	0.2	15,195	0.00%
2024/03/22	4.1	40.20	0	0.00	40.10	4.1	15,405	0.03%
2024/03/21	0.1	40.20	81	40.30	40.60	-80.9	15,569	-0.52%
2024/03/20	14.3	40.30	0	0.00	40.15	14.3	15,648	0.09%
2024/03/19	0	0.00	5	40.25	40.20	-5	15,610	-0.03%
2024/03/18	0	0.00	0.1	40.50	40.60	-0.1	15,526	0.00%
2024/03/15	1	40.80	6	40.50	40.90	-5	15,449	-0.03%
2024/03/14	0	0.00	5.6	40.67	40.90	-5.6	15,200	-0.04%
2024/03/13	0	0.00	21.7	40.18	40.40	-21.7	15,074	-0.14%
2024/03/12	0	0.00	14.1	40.00	39.95	-14.1	14,927	-0.09%
2024/03/11	0.2	39.90	1.2	39.81	39.80	-1	14,916	-0.01%
2024/03/08	0.1	39.65	21	39.77	39.90	-21	14,852	-0.14%
2024/03/07	0	0.00	6	39.28	39.30	-6	14,753	-0.04%
2024/03/06	0	0.00	20.1	39.50	39.40	-20.1	14,805	-0.14%
2024/03/05	0	0.00	14	39.06	39.05	-14	15,071	-0.09%
2024/03/04	0	0.00	22	38.75	38.80	-22	15,081	-0.15%
2024/03/01	0.2	38.70	0	0.00	38.55	0.2	15,193	0.00%
2024/02/29	0	0.00	6	38.66	38.70	-6	15,352	-0.04%
2024/02/27	1	38.25	0	0.00	38.20	1	15,108	0.01%
2024/02/26	2	38.18	2.6	38.25	38.15	-0.6	15,073	0.00%
2024/02/23	2.1	38.40	0	0.00	38.30	2.1	15,106	0.01%
2024/02/22	0.1	38.45	0	0.00	38.55	0.1	15,450	0.00%
2024/02/21	1.2	38.39	0	0.00	38.35	1.2	15,496	0.01%
2024/02/20	4	38.43	0	0.00	38.60	4	15,621	0.03%
2024/02/19	0	0.00	2.1	38.23	38.40	-2.1	15,715	-0.01%
2024/02/16	2	37.85	0	0.00	37.90	2	15,935	0.01%
2024/02/15	3.4	37.72	6.1	37.78	37.80	-2.7	15,919	-0.02%
2024/02/05	10.8	37.70	2	37.75	37.60	8.8	15,773	0.06%
2024/02/02	16.5	37.75	1	37.90	37.90	15.5	15,618	0.10%
2024/02/01	5.2	37.71	1	37.75	37.90	4.2	15,619	0.03%
2024/01/31	6.2	37.62	6.5	37.67	37.65	-0.3	15,520	0.00%
2024/01/30	2.2	37.91	0	0.00	37.90	2.2	15,321	0.01%
2024/01/29	0	0.00	2	38.25	38.35	-2	15,388	-0.01%
2024/01/26	2.1	37.80	2	38.05	38.35	0	15,517	0.00%
2024/01/25	6.1	37.80	0	0.00	37.80	6.1	15,589	0.04%
2024/01/24	1.1	37.95	5.5	37.91	37.85	-4.5	15,625	-0.03%
2024/01/23	13.1	37.93	0	0.00	37.85	13.1	15,667	0.08%
2024/01/22	0.1	38.20	1	38.00	38.10	-0.9	15,724	-0.01%
2024/01/19	0	37.93	2	37.90	37.90	-2	15,657	-0.01%
2024/01/18	7	37.50	2.3	37.58	37.80	4.7	15,700	0.03%
2024/01/17	46.9	37.90	2	38.00	37.30	44.9	15,688	0.29%
2024/01/16	0.1	38.55	0	38.75	38.60	0.1	15,125	0.00%
2024/01/15	0	0.00	1	39.10	38.90	-1	15,031	-0.01%
2024/01/12	0	0.00	0.5	38.90	39.05	-0.5	15,260	0.00%
2024/01/11	1.2	39.30	34	39.30	39.20	-32.8	15,369	-0.21%
2024/01/10	0	0.00	1	39.45	39.35	-1	15,431	-0.01%
2024/01/08	1	39.40	3	39.38	39.45	-2	15,490	-0.01%
2024/01/05	3.8	38.96	1	38.95	38.95	2.8	15,419	0.02%
2024/01/04	2.1	38.75	0	0.00	38.75	2.1	15,640	0.01%
2024/01/03	2.2	38.78	0	0.00	38.65	2.2	16,112	0.01%
2024/01/02	0.2	39.10	0	0.00	39.30	0.2	16,065	0.00%
2023/12/28	0.1	38.95	0	0.00	39.20	0.1	16,447	0.00%
2023/12/27	0.1	38.85	0	0.00	39.00	0.1	16,501	0.00%
2023/12/26	0.1	38.75	20.1	38.75	38.80	-20	16,510	-0.12%
2023/12/25	0.1	38.39	7.1	38.69	38.80	-7.1	16,545	-0.04%
2023/12/22	2	38.23	12	38.31	38.35	-10	16,552	-0.06%
2023/12/21	30.1	38.28	3	38.35	38.30	27.1	16,414	0.17%
2023/12/20	1.3	38.78	0	0.00	38.75	1.3	16,221	0.01%
2023/12/19	0	0.00	112.1	39.03	39.15	-112.1	15,937	-0.70%	大賣/鉅額交易
2023/12/18	1	39.20	0	0.00	39.05	1	15,851	0.01%
2023/12/15	7	39.33	1.2	39.53	39.35	5.8	15,632	0.04%
2023/12/14	0.1	39.26	0	0.00	39.55	0.1	15,426	0.00%
2023/12/13	3.4	38.95	0	39.00	38.90	3.3	15,271	0.02%
2023/12/12	0	39.08	1	39.20	39.30	-1	15,627	-0.01%
2023/12/11	0.2	39.12	2.1	38.90	38.90	-1.9	15,738	-0.01%
2023/12/08	0	39.05	0	0.00	39.25	0	15,673	0.00%
2023/12/07	2.1	39.02	10	39.30	39.00	-7.9	15,646	-0.05%
2023/12/06	2	39.35	3	39.22	39.50	-1	15,568	-0.01%
2023/12/05	1.3	38.70	0	0.00	38.95	1.3	15,451	0.01%
2023/12/04	0.1	38.94	0.2	39.00	39.00	-0.1	15,441	0.00%
2023/12/01	9.2	38.73	10.2	38.65	38.65	-1	15,390	-0.01%
2023/11/30	0	39.40	5.7	39.36	39.50	-5.7	15,252	-0.04%
2023/11/29	0.9	39.40	0	0.00	39.15	0.9	14,752	0.01%
2023/11/28	6	39.75	1.2	39.81	39.65	4.8	14,596	0.03%
2023/11/27	2	39.57	4	39.98	39.50	-2	14,793	-0.01%
2023/11/24	0	0.00	1	39.70	39.50	-1	14,710	-0.01%
2023/11/22	1	39.75	1	39.75	39.85	0	14,889	0.00%
2023/11/21	0.1	39.30	5	39.78	39.85	-4.9	14,979	-0.03%
2023/11/20	0.8	39.06	0	0.00	39.20	0.8	14,849	0.01%
2023/11/17	0	0.00	7	39.45	39.20	-7	14,847	-0.05%
2023/11/16	0	0.00	2	39.10	39.20	-2	14,951	-0.01%
2023/11/15	0	0.00	17.1	38.81	38.90	-17.1	14,922	-0.11%
2023/11/14	0.5	38.45	2	38.50	38.55	-1.5	14,816	-0.01%
2023/11/13	0.2	38.51	30	38.32	38.50	-29.8	15,132	-0.20%
2023/11/10	0	38.60	0	0.00	38.40	0	15,575	0.00%
2023/11/09	0	38.60	10	38.65	38.60	-10	15,772	-0.06%
2023/11/08	0	38.60	16	38.60	38.60	-16	16,081	-0.10%
2023/11/07	0	38.40	6	38.50	38.60	-6	16,234	-0.04%
2023/11/06	0.1	38.40	16	38.48	38.55	-15.9	16,788	-0.09%
2023/11/03	0.1	37.85	13.6	37.92	38.25	-13.5	17,039	-0.08%
2023/11/02	0	0.00	1.2	37.19	37.80	-1.2	17,100	-0.01%
2023/11/01	35.1	36.50	0	0.00	36.65	35.1	17,099	0.21%
2023/10/31	0	0.00	100	36.70	36.70	-100	17,296	-0.58%
2023/10/30	6	36.58	1	36.60	36.55	5	17,622	0.03%
2023/10/27	19	36.87	2.2	36.92	36.95	16.8	17,666	0.10%
2023/10/26	14	36.40	1.1	36.65	36.40	13	17,770	0.07%
2023/10/25	23	37.02	3.5	36.94	36.85	19.5	17,731	0.11%
2023/10/24	13.1	36.94	0	0.00	37.25	13.1	17,783	0.07%
2023/10/23	4.3	37.15	0	0.00	37.10	4.3	17,845	0.02%
2023/10/20	12.1	37.34	0	0.00	37.50	12.1	17,753	0.07%
2023/10/19	0.1	38.30	0	0.00	38.35	0.1	17,724	0.00%
2023/10/18	0	0.00	10.7	38.79	38.85	-10.7	17,835	-0.06%
2023/10/17	0	38.55	0	0.00	38.75	0	18,022	0.00%
2023/10/16	0	38.55	125	38.50	38.80	-125	18,266	-0.68%	大賣/鉅額交易
2023/10/13	0.1	38.67	10	38.35	38.50	-9.9	18,569	-0.05%
2023/10/12	2	38.50	6	38.80	38.95	-4	18,639	-0.02%
2023/10/11	1	38.35	10	38.25	38.50	-9	18,805	-0.05%
2023/10/06	16	37.45	0	0.00	37.50	16	18,386	0.09%
2023/10/05	3.1	37.10	5	37.24	37.50	-1.9	18,464	-0.01%
2023/10/04	20.5	36.87	0	0.00	36.85	20.5	18,375	0.11%
2023/10/03	0.1	37.55	0	0.00	37.65	0.1	18,307	0.00%
2023/10/02	2	37.65	0	0.00	37.60	2	18,383	0.01%
2023/09/28	0	0.00	1.2	37.71	37.70	-1.2	18,603	-0.01%
2023/09/27	1	37.60	2	37.55	37.70	-1	18,683	-0.01%
2023/09/25	0.1	37.80	5.2	38.00	38.00	-5.1	18,740	-0.03%
2023/09/22	0	0.00	0.1	37.60	37.80	-0.1	18,886	0.00%
2023/09/21	0.2	37.70	1	37.35	37.40	-0.8	19,132	0.00%
2023/09/20	1	37.70	0	0.00	37.85	1	19,056	0.01%
2023/09/19	0	37.95	6	37.72	37.80	-6	19,041	-0.03%
2023/09/18	10	37.90	314	37.90	37.85	-304	19,458	-1.56%	大賣/鉅額交易
2023/09/15	0.2	37.50	2.8	37.61	37.55	-2.6	19,904	-0.01%
2023/09/14	0	0.00	1.2	37.14	37.50	-1.2	20,118	-0.01%
2023/09/13	0.1	36.55	0.1	36.55	36.60	0	20,615	0.00%
2023/09/11	0.2	36.26	1	36.30	36.20	-0.8	21,421	0.00%
2023/09/07	1.1	35.57	0	0.00	35.85	1.1	21,518	0.00%
2023/09/06	114.3	35.92	0.3	35.80	35.55	114	21,561	0.53%	大買/鉅額交易
2023/09/05	202.2	35.95	2	36.20	36.00	200.2	21,536	0.93%	大買/鉅額交易
2023/09/04	0	36.25	0	0.00	36.20	0	21,582	0.00%
2023/09/01	2	35.98	1	36.00	36.00	1	21,781	0.00%
2023/08/31	5	36.03	0	0.00	35.90	5	21,912	0.02%
2023/08/30	52	36.64	10	36.50	36.45	42	21,926	0.19%
2023/08/29	3	36.32	16	36.53	36.60	-13	22,085	-0.06%
2023/08/28	100.5	36.32	2	36.30	36.20	98.5	22,043	0.45%
2023/08/25	5.7	35.78	0	0.00	35.65	5.7	23,055	0.02%
2023/08/24	10	35.95	1	35.95	35.85	9	23,169	0.04%
2023/08/23	5.4	35.31	1	35.40	35.30	4.4	23,178	0.02%
2023/08/22	7	35.27	0	0.00	35.30	7	23,393	0.03%
2023/08/21	2.1	35.62	0	0.00	35.60	2.1	23,406	0.01%
2023/08/18	6	35.69	0	0.00	35.70	6	23,507	0.03%
2023/08/17	25.2	35.36	99	35.54	35.65	-73.8	23,564	-0.31%
2023/08/16	31.3	35.80	17	35.74	35.80	14.3	23,481	0.06%
2023/08/15	3	36.82	1	36.90	36.60	2	23,258	0.01%
2023/08/14	18.2	36.72	0	0.00	37.05	18.2	23,301	0.08%
2023/08/11	71.2	37.62	51	37.55	37.65	20.2	23,226	0.09%
2023/08/10	68	37.95	2	37.85	38.10	66	23,226	0.28%
2023/08/09	6	39.65	2	39.73	39.95	4	22,699	0.02%
2023/08/08	4	39.74	3	39.85	39.70	1	22,368	0.00%
2023/08/07	26.1	40.00	6	39.60	39.95	20.1	22,204	0.09%
2023/08/04	51	39.44	0	0.00	39.60	51	22,156	0.23%
2023/08/02	14	39.72	2	39.65	39.60	12	22,017	0.05%
2023/08/01	71	40.50	0	0.00	40.60	71	21,645	0.33%
2023/07/31	2	40.13	2	40.35	40.25	0	21,455	0.00%
2023/07/28	10	39.80	4.5	40.00	40.05	5.5	21,395	0.03%
2023/07/27	32	39.85	4	40.26	40.10	28	21,291	0.13%
2023/07/26	0	0.00	4	39.64	39.65	-4	21,117	-0.02%
2023/07/25	0	0.00	1.1	39.10	39.15	-1.1	21,019	0.00%
2023/07/24	0.1	38.95	2	39.03	39.00	-1.9	21,001	-0.01%
2023/07/21	0.1	39.05	15	39.40	39.35	-14.9	20,838	-0.07%
2023/07/20	0	38.85	4.1	39.41	39.35	-4	20,622	-0.02%
2023/07/19	0.1	39.00	0	0.00	38.85	0.1	20,258	0.00%
2023/07/18	0	0.00	27.8	39.05	39.30	-27.8	19,941	-0.14%
2023/07/17	5	38.86	11	38.85	38.90	-6	19,518	-0.03%
2023/07/14	0	0.00	29.5	38.75	38.90	-29.5	19,445	-0.15%
2023/07/13	0	0.00	0.2	38.40	38.10	-0.2	19,291	0.00%
2023/07/12	0	37.45	3	38.00	38.20	-3	19,212	-0.02%
2023/07/11	0.1	37.15	0	0.00	37.65	0.1	19,165	0.00%
2023/07/10	8.8	37.01	0	0.00	36.85	8.8	19,130	0.05%
2023/07/07	5.1	37.00	2	37.05	37.30	3.1	18,927	0.02%
2023/07/06	5.1	37.41	2	37.40	37.45	3.1	18,779	0.02%
2023/07/05	0.1	38.70	1	38.40	38.25	-0.9	18,477	0.00%
2023/07/04	0	38.35	1	38.40	38.50	-1	18,339	-0.01%
2023/07/03	0	38.20	1	38.25	38.30	-1	18,344	-0.01%
2023/06/30	0	38.30	20	38.53	38.20	-20	18,353	-0.11%
2023/06/29	0	0.00	19	38.37	38.55	-19	18,106	-0.11%
2023/06/28	0	0.00	0.4	37.80	37.95	-0.4	17,841	0.00%
2023/06/27	6	37.72	0.5	37.60	37.55	5.5	17,730	0.03%
2023/06/26	10	37.95	503.1	37.85	37.75	-493.1	17,674	-2.79%	大賣/鉅額交易
2023/06/21	0.1	37.40	252	37.45	37.75	-251.9	17,161	-1.47%	大賣/鉅額交易
2023/06/20	0	37.00	1	37.25	37.45	-1	16,697	-0.01%
2023/06/19	0.6	36.74	1	36.60	37.00	-0.4	16,116	0.00%
2023/06/16	2	36.91	2.1	37.03	36.80	0	15,447	0.00%
2023/06/15	1.6	37.44	3	37.32	37.40	-1.4	14,684	-0.01%
2023/06/14	1	37.60	0	0.00	37.50	1	14,689	0.01%
2023/06/13	1	37.70	255	37.75	37.75	-254	14,804	-1.72%	大賣/鉅額交易
2023/06/12	1.1	37.91	15	37.90	37.65	-13.9	14,842	-0.09%
2023/06/09	1	37.70	6.2	37.61	37.65	-5.2	14,902	-0.03%
2023/06/08	1	36.90	2	37.00	37.30	-1	14,936	-0.01%
2023/06/07	0	0.00	1.7	36.94	37.00	-1.7	14,963	-0.01%
2023/06/06	1	36.70	1	36.55	36.50	0	14,914	0.00%
2023/06/05	0	36.70	736.3	36.80	36.70	-736.2	14,944	-4.93%	大賣/鉅額交易
2023/06/01	3	35.78	0	0.00	35.85	3	14,499	0.02%
2023/05/31	3.6	35.92	19.2	35.90	35.80	-15.6	14,471	-0.11%
2023/05/30	0	0.00	1	36.15	36.20	-1	13,547	-0.01%
2023/05/29	0.2	36.10	0	36.00	36.20	0.2	13,613	0.00%
2023/05/26	4	35.79	6.1	36.01	36.15	-2	13,663	-0.01%
2023/05/25	13	35.40	5	36.12	36.20	8	13,443	0.06%
2023/05/24	208	35.60	8	35.70	35.90	200	13,268	1.51%	大買/鉅額交易
2023/05/23	236	35.96	4.1	36.10	36.20	231.9	13,034	1.78%	大買/鉅額交易
2023/05/22	0.7	36.01	5.6	36.10	36.20	-4.9	12,883	-0.04%
2023/05/19	2	35.78	11	36.08	36.00	-9	12,639	-0.07%
2023/05/18	1	35.95	4.1	35.90	35.95	-3.1	12,805	-0.02%
2023/05/17	1	35.60	11.3	35.51	35.60	-10.3	12,683	-0.08%
2023/05/16	1	34.95	1	35.15	35.15	0	12,549	0.00%
2023/05/15	40	34.30	1	34.45	34.50	39	12,561	0.31%
2023/05/12	2	34.53	0	0.00	34.30	2	12,592	0.02%
2023/05/11	4.3	34.65	1	34.80	34.80	3.3	12,485	0.03%
2023/05/10	296	34.70	0	0.00	34.80	296	12,598	2.35%	大買/鉅額交易
2023/05/09	4	34.45	30	34.44	34.50	-26	12,570	-0.21%
2023/05/08	9	34.31	4	34.33	34.30	5	12,549	0.04%
2023/05/05	10.1	34.18	0	0.00	34.25	10.1	12,587	0.08%
2023/05/04	0	0.00	13	34.43	34.30	-13	12,849	-0.10%
2023/05/03	8	34.14	0	0.00	34.15	8	12,946	0.06%
2023/05/02	0	34.00	0	0.00	34.10	0	13,197	0.00%
2023/04/28	0	0.00	1	33.95	34.05	-1	13,735	-0.01%
2023/04/27	2	33.75	0	0.00	33.85	2	13,802	0.01%
2023/04/26	1	33.80	2	33.85	34.00	-1	13,872	-0.01%
2023/04/25	20.1	33.85	0	0.00	33.90	20.1	13,859	0.14%
2023/04/24	4	33.95	10	33.90	34.10	-6	13,867	-0.04%
2023/04/20	1	33.81	0	0.00	33.90	1	14,036	0.01%
2023/04/19	1	34.05	2	34.20	34.05	-1	14,263	-0.01%
2023/04/18	1.6	34.08	5.1	34.10	34.20	-3.4	14,198	-0.02%
2023/04/17	1	33.40	0	0.00	33.45	1	14,151	0.01%
2023/04/14	10	33.30	13	33.31	33.45	-3	14,201	-0.02%
2023/04/13	20	33.30	0	0.00	33.30	20	14,120	0.14%
2023/04/12	0	33.20	0	0.00	33.15	0	14,095	0.00%
2023/04/11	15.1	33.00	2	33.00	33.15	13.1	14,175	0.09%
2023/04/10	10	32.95	0	0.00	33.00	10	14,129	0.07%
2023/04/07	0.1	32.90	1	32.80	32.80	-0.9	14,130	-0.01%
2023/04/06	10	32.90	0	0.00	33.00	10	14,133	0.07%
2023/03/31	0.1	32.90	10.1	32.93	33.00	-10	14,047	-0.07%
2023/03/29	0.1	32.85	0	0.00	32.80	0.1	13,958	0.00%
2023/03/27	1	32.90	0	0.00	33.05	1	14,139	0.01%
2023/03/24	0	0.00	5	33.15	33.10	-5	14,325	-0.03%
2023/03/23	0	0.00	7.1	33.01	33.15	-7.1	14,387	-0.05%
2023/03/22	2	32.63	3	32.70	32.70	-1	14,542	-0.01%
2023/03/21	2	32.23	0	0.00	32.20	2	14,762	0.01%
2023/03/20	0	32.00	0	0.00	32.00	0	14,798	0.00%
2023/03/17	0	32.00	2	31.95	31.75	-2	14,817	-0.01%
2023/03/16	26	31.63	0	0.00	31.65	26	14,785	0.18%
2023/03/15	3.1	32.15	10.1	32.20	32.00	-7	14,750	-0.05%
2023/03/14	25.6	32.18	0	0.00	32.10	25.6	14,753	0.17%
2023/03/13	6	32.48	5.1	32.45	32.55	0.9	14,625	0.01%
2023/03/10	13.2	32.73	1	32.65	32.65	12.2	14,645	0.08%
2023/03/09	505.1	33.07	0	0.00	32.95	505.1	14,749	3.42%	大買/鉅額交易
2023/03/08	0.1	33.40	1	33.40	33.30	-1	15,331	-0.01%
2023/03/07	2	33.13	0	0.00	33.15	2	15,349	0.01%
2023/03/06	20	32.95	1	33.00	32.95	19	15,488	0.12%
2023/03/03	9	32.84	1	32.85	32.80	8	15,532	0.05%
2023/03/02	12	33.00	0	0.00	32.95	12	15,707	0.08%
2023/03/01	500	33.49	0.5	33.80	33.70	499.5	15,720	3.18%	大買/鉅額交易
2023/02/24	3	33.42	0	0.00	33.30	3	15,527	0.02%
2023/02/23	0	33.85	0	0.00	33.65	0	15,376	0.00%
2023/02/22	0.3	33.75	2	33.80	33.80	-1.7	15,585	-0.01%
2023/02/21	0	33.85	10	33.70	33.65	-10	15,604	-0.06%
2023/02/20	8	33.87	62	33.65	34.05	-54	15,875	-0.34%
2023/02/17	0	0.00	78	33.55	33.50	-78	16,016	-0.49%
2023/02/16	15	33.65	1	33.80	33.40	14	16,297	0.09%
2023/02/15	2	33.40	0	33.50	33.40	2	16,273	0.01%
2023/02/14	5	33.50	6	33.48	33.55	-1	16,268	-0.01%
2023/02/13	0	0.00	24	32.92	33.30	-24	16,281	-0.15%
2023/02/10	24	32.53	16	32.50	32.60	8	16,211	0.05%
2023/02/09	6	32.19	19	32.03	32.10	-13	16,282	-0.08%
2023/02/08	0	32.25	0	0.00	32.15	0	16,434	0.00%
2023/02/07	1.9	32.30	0	0.00	32.25	1.9	16,442	0.01%
2023/02/06	1	32.11	1.3	32.39	32.10	-0.2	16,602	0.00%
2023/02/03	0	0.00	8	32.50	32.45	-8	16,761	-0.05%
2023/02/02	3.9	32.43	1	32.55	32.85	2.9	16,812	0.02%
2023/02/01	0	32.30	0	0.00	32.60	0	16,658	0.00%
2023/01/31	0	32.45	0	0.00	31.95	0	16,717	0.00%
2023/01/30	0	32.35	7.1	32.39	32.60	-7.1	16,634	-0.04%
2023/01/17	0	0.00	5	31.95	32.00	-5	16,306	-0.03%
2023/01/16	5	32.00	49	31.92	32.00	-44	16,381	-0.27%
2023/01/13	0	31.70	0	0.00	31.65	0	16,508	0.00%
2023/01/12	0	0.00	2	31.45	31.45	-2	16,953	-0.01%
2023/01/11	7	31.54	5	31.60	31.45	2	17,110	0.01%
2023/01/10	0.3	31.65	12	31.68	31.75	-11.7	17,218	-0.07%
2023/01/09	1	31.65	7	31.49	31.70	-6	17,325	-0.03%
2023/01/06	0	0.00	2	31.05	30.95	-2	17,451	-0.01%
2023/01/05	0	0.00	13	30.97	31.10	-13	17,784	-0.07%
2023/01/04	6	30.30	0	0.00	30.40	6	17,687	0.03%
2023/01/03	2	30.10	0	0.00	30.50	2	17,997	0.01%
2022/12/30	1	30.45	1	30.60	30.35	0	18,034	0.00%
2022/12/29	12	30.17	0	0.00	30.25	12	18,080	0.07%
2022/12/28	1	30.50	1	30.50	30.50	0	18,140	0.00%
2022/12/27	10	30.70	0	0.00	30.65	10	18,372	0.05%
2022/12/26	0	0.00	3.1	30.55	30.70	-3.1	18,666	-0.02%
2022/12/23	1	30.30	0	0.00	30.55	1	19,127	0.01%
2022/12/22	0.9	30.85	4	30.63	30.85	-3.1	19,547	-0.02%
2022/12/21	3.7	30.51	0	0.00	30.50	3.7	20,038	0.02%
2022/12/20	14.1	30.49	1	30.65	30.65	13.1	20,406	0.06%
2022/12/19	9	30.54	2	30.60	30.65	7	20,429	0.03%
2022/12/16	3	30.80	1	31.05	30.80	2	20,388	0.01%
2022/12/15	0.8	31.20	0	0.00	31.15	0.8	20,411	0.00%
2022/12/14	1	31.20	4.9	31.18	31.20	-3.9	20,514	-0.02%
2022/12/13	8	30.83	2	30.80	30.80	6	20,352	0.03%
2022/12/12	12	30.98	0	0.00	31.15	12	20,133	0.06%
2022/12/09	0	0.00	0.5	31.20	31.15	-0.5	20,470	0.00%
2022/12/08	0	30.95	0	0.00	31.10	0	20,527	0.00%
2022/12/07	22	31.09	0	0.00	30.95	22	20,524	0.11%
2022/12/06	1	31.00	0	0.00	30.95	1	20,487	0.00%
2022/12/05	7.1	31.12	1	31.25	31.05	6.1	20,419	0.03%
2022/12/02	15	31.12	0.8	31.23	31.10	14.2	20,398	0.07%
2022/12/01	55	31.52	0.3	32.05	31.55	54.7	20,356	0.27%
2022/11/30	0	0.00	6	31.78	32.00	-6	20,110	-0.03%
2022/11/29	40.2	31.24	0.1	31.35	31.50	40.1	19,455	0.21%
2022/11/28	1.2	31.07	2	31.10	30.95	-0.8	19,341	0.00%
2022/11/25	10	31.43	11	31.44	31.35	-1	19,307	-0.01%
2022/11/24	3.3	31.32	7	31.43	31.65	-3.7	19,324	-0.02%
2022/11/23	5	31.05	1	31.30	31.10	4	19,207	0.02%
2022/11/22	0	30.90	3	30.78	30.90	-3	19,133	-0.02%
2022/11/21	1	30.50	0	0.00	30.55	1	19,065	0.01%
2022/11/18	5	30.16	0	0.00	30.20	5	19,009	0.03%
2022/11/17	2	30.60	7	30.56	30.85	-5	18,811	-0.03%
2022/11/16	10.7	30.86	0	0.00	30.85	10.7	18,830	0.06%
2022/11/15	35	31.15	4	31.15	31.15	31	18,676	0.17%
2022/11/14	2	30.85	5.2	31.10	31.30	-3.2	18,526	-0.02%
2022/11/11	6	30.76	5	30.69	30.85	1	18,307	0.01%
2022/11/10	8	30.15	0	0.00	30.00	8	18,057	0.04%
2022/11/09	7	30.40	2	30.48	30.50	5	18,077	0.03%
2022/11/08	8	30.26	4	30.25	30.40	4	18,099	0.02%
2022/11/07	2	30.15	105	30.19	30.20	-103	18,153	-0.57%	大賣/鉅額交易
2022/11/04	3	29.23	0	0.00	29.55	3	18,558	0.02%
2022/11/03	9	29.16	0	0.00	29.10	9	19,100	0.05%
2022/11/02	12	29.52	6	29.43	29.35	6	19,330	0.03%
2022/11/01	3	29.73	0	0.00	29.75	3	19,212	0.02%
2022/10/28	2	29.80	0	0.00	29.80	2	19,148	0.01%
2022/10/27	5	29.93	0	0.00	29.70	5	19,203	0.03%
2022/10/26	2	30.15	5	30.36	30.15	-3	19,123	-0.02%
2022/10/25	0	29.80	9	29.84	29.95	-9	18,971	-0.05%
2022/10/24	5	29.62	3	29.75	29.60	2	18,984	0.01%
2022/10/21	2	29.60	4	29.40	29.70	-2	18,949	-0.01%
2022/10/20	6.5	28.54	2	29.00	29.20	4.5	18,830	0.02%
2022/10/19	7.2	29.24	9	29.43	29.00	-1.9	18,464	-0.01%
2022/10/18	30	29.30	2	29.45	29.70	28	18,376	0.15%
2022/10/17	1.5	29.13	11.3	29.15	29.25	-9.8	18,298	-0.05%
2022/10/14	11.7	29.66	1	30.00	29.40	10.7	18,135	0.06%
2022/10/13	18	29.80	11	29.74	29.75	7	17,917	0.04%
2022/10/12	7	30.01	1	30.35	30.25	6	17,555	0.03%
2022/10/11	7.1	30.12	1	30.10	30.05	6.1	17,569	0.03%
2022/10/07	2	31.05	0	0.00	31.00	2	17,288	0.01%
2022/10/06	0	0.00	38.4	31.15	31.35	-38.4	17,249	-0.22%
2022/10/05	4.1	31.02	1	31.05	30.85	3.1	17,419	0.02%
2022/10/04	3	30.72	4.1	30.70	30.70	-1.1	17,385	-0.01%
2022/10/03	3	30.77	13	30.70	30.65	-10	17,214	-0.06%
2022/09/30	11	31.27	6	31.18	31.15	5	16,923	0.03%
2022/09/29	2	31.68	0	0.00	31.80	2	16,572	0.01%
2022/09/28	11	31.67	3	31.88	31.95	8	16,247	0.05%
2022/09/27	30.2	32.79	4.7	32.57	32.45	25.6	15,819	0.16%
2022/09/26	2.2	33.44	1	33.45	33.35	1.2	15,591	0.01%
2022/09/23	12	33.83	2	34.00	33.90	10	15,564	0.06%
2022/09/22	58	33.66	1	33.61	33.65	57	15,719	0.36%
2022/09/21	3.1	34.35	0.1	34.50	34.25	3.1	15,675	0.02%
2022/09/20	0	34.75	6.1	34.63	34.45	-6.1	15,555	-0.04%
2022/09/19	0.1	34.70	5.1	34.45	34.45	-5	15,640	-0.03%
2022/09/16	5.1	34.41	51	34.41	34.50	-45.9	15,802	-0.29%
2022/09/15	2	34.55	0.5	34.75	34.55	1.5	15,945	0.01%
2022/09/14	3	34.77	0	0.00	34.75	3	16,493	0.02%
2022/09/13	4	35.06	0	0.00	35.05	4	17,128	0.02%
2022/09/12	50	35.50	3	35.42	35.55	47	17,740	0.26%
2022/09/08	1	34.85	0	0.00	35.00	1	18,634	0.01%
2022/09/07	5	34.89	0	0.00	34.95	5	18,810	0.03%
2022/09/06	0	0.00	4	35.35	35.35	-4	19,000	-0.02%
2022/09/05	2	34.90	1	35.30	35.30	1	19,127	0.01%
2022/09/02	0	35.30	0	0.00	35.00	0	19,485	0.00%
2022/09/01	5	35.12	0	0.00	35.15	5	19,537	0.03%
2022/08/31	0	0.00	1	35.90	35.90	-1	19,580	-0.01%
2022/08/30	16	35.31	0	0.00	35.45	16	19,466	0.08%
2022/08/29	22	35.43	0	0.00	35.50	22	19,511	0.11%
2022/08/26	6	35.86	0	0.00	35.85	6	19,708	0.03%
2022/08/24	5	35.20	0	0.00	35.10	5	19,915	0.03%
2022/08/23	1	35.50	1	35.30	35.20	0	20,507	0.00%
2022/08/18	0.1	36.00	2	35.85	36.05	-1.9	20,785	-0.01%
2022/08/17	3	35.62	40	35.75	35.75	-37	20,909	-0.18%
2022/08/16	10.1	35.80	1	35.80	35.80	9.1	20,895	0.04%
2022/08/15	1.1	35.56	1	35.70	35.60	0.1	21,009	0.00%
2022/08/11	3	35.78	14	35.76	35.80	-11	21,153	-0.05%
2022/08/10	23	37.10	15	37.16	37.20	8	20,871	0.04%
2022/08/09	4	36.66	29	36.68	36.90	-25	20,432	-0.12%
2022/08/05	2	35.90	1	35.90	35.85	1	20,596	0.00%
2022/08/04	8.1	35.58	0	0.00	35.65	8.1	20,844	0.04%
2022/08/03	1	35.55	0	0.00	35.60	1	20,975	0.00%
2022/08/02	6	35.39	1	35.20	35.70	5	21,221	0.02%
2022/08/01	48	35.45	1	35.50	35.55	47	21,482	0.22%
2022/07/29	31	35.54	6	35.80	35.40	25	21,867	0.11%
2022/07/28	4	35.35	2	35.65	35.60	2	22,055	0.01%
2022/07/27	0	34.70	4	35.04	35.15	-4	22,041	-0.02%
2022/07/26	1	34.75	0	0.00	34.60	1	22,016	0.00%
2022/07/25	24	34.48	0	0.00	34.45	24	22,072	0.11%
2022/07/22	0.3	34.70	7	34.81	34.90	-6.7	22,258	-0.03%
2022/07/21	1	34.30	1	34.00	34.45	0	22,434	0.00%
2022/07/20	9.2	34.23	0	0.00	34.15	9.2	22,622	0.04%
2022/07/19	3	34.18	0	0.00	34.15	3	22,813	0.01%
2022/07/18	2	33.95	1	34.10	34.15	1	23,120	0.00%
2022/07/15	10	34.02	158	34.05	33.90	-148	23,350	-0.63%	大賣/鉅額交易
2022/07/14	163	34.65	6	34.90	34.55	157	23,643	0.66%	大買/鉅額交易
2022/07/13	2	34.90	6	34.98	34.85	-4	23,883	-0.02%
2022/07/12	14	33.40	0	0.00	33.45	14	24,119	0.06%
2022/07/11	0	34.55	0.4	34.65	34.30	-0.4	24,310	0.00%
2022/07/08	0.2	35.20	0	35.30	35.05	0.2	24,688	0.00%
2022/07/07	0	0.00	1.2	35.04	35.15	-1.2	24,896	0.00%
2022/07/06	1	35.30	1	35.20	35.20	0	24,949	0.00%
2022/07/05	0.6	35.91	0.5	35.80	35.55	0.1	25,090	0.00%
2022/07/04	1	35.46	0.5	35.60	35.75	0.6	25,235	0.00%
2022/07/01	0	0.00	149	35.21	35.25	-149	25,807	-0.58%	大賣/鉅額交易
2022/06/30	149	35.31	3.1	35.31	35.30	145.9	25,991	0.56%	大買/鉅額交易
2022/06/29	2.4	35.80	0	0.00	35.70	2.4	26,007	0.01%
2022/06/28	1.2	36.34	4	36.29	36.35	-2.8	26,076	-0.01%
2022/06/27	2	36.40	5	36.50	36.20	-3	26,224	-0.01%
2022/06/24	3.1	36.15	56	36.43	36.15	-52.9	26,116	-0.20%
2022/06/23	0	0.00	1	36.20	35.35	-1	26,141	0.00%
2022/06/22	15	35.31	3	35.37	35.40	12	25,980	0.05%
2022/06/21	2	35.60	1.1	35.89	35.60	0.9	25,464	0.00%
2022/06/20	2.3	35.19	6	35.50	34.60	-3.7	25,138	-0.01%
2022/06/17	88	35.22	5.1	35.79	35.30	82.9	24,571	0.34%
2022/06/16	3	36.13	2	36.75	36.15	1	23,715	0.00%
2022/06/15	32.1	36.28	11	36.10	36.20	21.1	23,985	0.09%
2022/06/14	0	0.00	2	36.25	36.90	-2	24,039	-0.01%
2022/06/13	30	35.95	9	36.29	36.50	21	24,410	0.09%
2022/06/10	6.2	36.88	2	37.10	37.10	4.2	24,131	0.02%
2022/06/09	5	37.08	0	0.00	37.15	5	24,116	0.02%
2022/06/08	1	37.65	11	37.65	37.70	-10	23,909	-0.04%
2022/06/07	0	0.00	12	37.66	37.70	-12	24,006	-0.05%
2022/06/06	5.2	37.43	3	37.55	37.80	2.2	23,969	0.01%
2022/06/02	6.2	37.74	0	0.00	37.90	6.2	24,002	0.03%
2022/05/30	10	37.95	0	0.00	38.45	10	23,672	0.04%
2022/05/27	1.5	37.87	2	37.85	37.95	-0.5	23,513	0.00%
2022/05/26	4	37.36	0	0.00	37.30	4	23,592	0.02%
2022/05/25	2	37.20	2	37.55	37.60	0	23,940	0.00%
2022/05/24	3	37.53	0	0.00	37.20	3	24,068	0.01%
2022/05/23	3	37.05	5	36.97	37.20	-2	24,135	-0.01%
2022/05/20	7.1	36.90	4	36.96	37.10	3.1	24,334	0.01%
2022/05/19	11	36.53	3	36.83	36.60	8	24,357	0.03%
2022/05/18	11	36.95	3	37.00	37.50	8	24,200	0.03%
2022/05/17	101	36.50	5	36.40	36.45	96	24,032	0.40%	大買/
2022/05/16	3	36.30	0	0.00	36.90	3	23,972	0.01%
2022/05/13	11.2	36.77	3	36.67	36.95	8.2	23,752	0.03%
2022/05/12	24.1	37.47	2	36.98	37.00	22.1	23,630	0.09%
2022/05/10	2.1	37.65	8	37.75	38.20	-6	23,272	-0.03%
2022/05/09	9.1	38.09	1	38.45	38.00	8.1	23,158	0.04%
2022/05/06	4	38.98	71	39.10	39.35	-67	23,304	-0.29%
2022/05/05	19.1	39.98	0	0.00	39.85	19.1	23,268	0.08%
2022/05/03	1.1	40.82	3	40.90	40.85	-1.9	23,115	-0.01%
2022/04/29	5	41.00	8.1	41.41	41.60	-3.1	23,151	-0.01%
2022/04/28	3	40.97	1	40.90	41.00	2	23,189	0.01%
2022/04/27	2	41.85	2	41.73	41.60	0	22,990	0.00%
2022/04/26	5.6	41.87	0	0.00	41.95	5.6	22,892	0.02%
2022/04/25	3	41.35	1	41.40	41.55	2	22,814	0.01%
2022/04/22	1	41.25	0	0.00	41.55	1	22,680	0.00%
2022/04/21	9	40.87	2	41.00	41.00	7	22,660	0.03%
2022/04/20	8.1	41.08	23	41.21	41.75	-14.9	22,756	-0.07%
2022/04/19	10	41.75	2	41.80	41.50	8	22,593	0.04%
2022/04/18	27.1	41.78	15	41.68	41.90	12.1	22,623	0.05%
2022/04/15	10.1	43.00	1	42.85	42.85	9.1	22,231	0.04%
2022/04/14	8.3	43.62	10.1	43.26	43.10	-1.8	22,188	-0.01%
2022/04/13	0	0.00	5	44.71	44.95	-5	21,917	-0.02%
2022/04/12	3	44.35	6	44.43	44.45	-3	21,815	-0.01%
2022/04/11	3	44.77	2	44.60	44.65	1	21,804	0.00%
2022/04/08	1.1	44.14	0.7	44.00	44.35	0.4	21,693	0.00%
2022/04/07	11.1	44.70	40.9	44.56	44.10	-29.8	21,521	-0.14%
2022/04/06	3	43.38	9	43.54	44.05	-6	20,847	-0.03%
2022/04/01	0.3	42.80	107	42.99	43.10	-106.7	20,525	-0.52%	大賣/鉅額交易
2022/03/31	1	42.95	7.1	42.61	42.90	-6.1	20,361	-0.03%
2022/03/30	0.1	42.15	1	42.05	42.25	-1	20,140	0.00%
2022/03/29	0	42.13	6	42.09	42.00	-6	20,062	-0.03%
2022/03/28	0	41.95	6	42.02	42.40	-6	20,106	-0.03%
2022/03/25	2.1	41.99	5	42.25	42.20	-2.9	20,005	-0.01%
2022/03/24	8	42.31	3.4	42.19	42.25	4.7	19,863	0.02%
2022/03/23	3	41.90	31	41.89	42.35	-28	20,104	-0.14%
2022/03/22	1.6	40.77	15.4	40.88	41.15	-13.8	19,934	-0.07%
2022/03/21	5	40.45	14	40.59	40.60	-9	19,757	-0.05%
2022/03/18	0	40.20	6.1	40.57	40.45	-6.1	19,688	-0.03%
2022/03/17	1	39.60	20	39.95	40.05	-19	19,291	-0.10%
2022/03/16	2	38.70	37	38.94	39.50	-35	19,042	-0.18%
2022/03/15	4	38.45	12	38.55	38.60	-8	18,592	-0.04%
2022/03/14	10	38.45	21	38.39	38.50	-11	18,718	-0.06%
2022/03/11	9	38.09	5	37.95	37.95	4	18,809	0.02%
2022/03/10	1	37.50	1	38.15	38.25	0	18,971	0.00%
2022/03/09	6	37.59	0	0.00	37.40	6	18,913	0.03%
2022/03/08	1	37.45	0	0.00	37.35	1	18,855	0.01%
2022/03/07	7.2	37.30	2	37.30	37.65	5.2	18,541	0.03%
2022/03/04	6	37.69	0	0.00	38.00	6	18,838	0.03%
2022/03/02	7.5	37.92	0	0.00	38.10	7.5	19,001	0.04%
2022/03/01	0	38.10	0	0.00	38.20	0	18,897	0.00%
2022/02/25	4.1	37.42	5	37.51	37.60	-0.9	18,700	0.00%
2022/02/24	13	37.56	25	37.60	37.70	-12	18,282	-0.07%
2022/02/23	0	0.00	2	38.10	38.05	-2	18,069	-0.01%
2022/02/22	19.2	37.47	0	37.50	37.60	19.1	17,974	0.11%
2022/02/21	9	37.78	10	37.75	38.00	-1	17,683	-0.01%
2022/02/18	11	38.10	0	0.00	38.10	11	17,511	0.06%
2022/02/17	4.3	38.28	24	38.18	38.40	-19.7	17,574	-0.11%
2022/02/15	1.1	38.25	0	0.00	38.10	1.1	17,393	0.01%
2022/02/14	8.1	38.12	0	0.00	38.45	8.1	17,356	0.05%
2022/02/11	1.2	38.77	3	38.52	38.80	-1.8	17,366	-0.01%
2022/02/10	3	38.35	35	38.64	38.70	-32	17,302	-0.18%
2022/02/09	0	0.00	4	38.75	38.80	-4	17,119	-0.02%
2022/02/08	3	38.95	26	38.33	38.95	-23	16,979	-0.14%
2022/02/07	0	0.00	8	37.43	38.00	-8	16,457	-0.05%
2022/01/26	1	36.90	21	36.90	36.95	-20	16,120	-0.12%
2022/01/25	5.1	36.42	2	36.55	36.90	3.1	16,116	0.02%
2022/01/24	0	0.00	2	36.55	36.90	-2	15,849	-0.01%
2022/01/21	4.1	36.56	15	36.55	36.85	-11	15,865	-0.07%
2022/01/19	1	36.85	1	36.85	37.00	0	15,589	0.00%
2022/01/17	1.1	37.08	2.7	37.17	37.05	-1.6	15,532	-0.01%
2022/01/14	25.2	37.61	2	37.40	37.45	23.2	15,445	0.15%
2022/01/13	20	37.25	8	37.51	37.85	12	15,365	0.08%
2022/01/12	2	36.90	3	36.87	37.00	-1	14,982	-0.01%
2022/01/11	2	36.33	10	36.66	37.00	-8	14,812	-0.05%
2022/01/10	1	36.10	0	0.00	36.15	1	14,715	0.01%
2022/01/07	0	0.00	29	36.24	36.20	-29	14,676	-0.20%
2022/01/06	0	0.00	2	35.80	36.00	-2	14,480	-0.01%
2022/01/05	5.3	35.40	0	0.00	35.55	5.3	14,401	0.04%
2022/01/04	4	35.29	0	0.00	35.55	4	14,513	0.03%
2022/01/03	6	35.38	0	0.00	35.35	6	14,429	0.04%
2021/12/29	2	35.60	0	0.00	35.60	2	14,475	0.01%
2021/12/28	1	35.60	5	35.50	35.60	-4	14,534	-0.03%
2021/12/27	3	35.40	1	35.45	35.60	2	14,543	0.01%
2021/12/24	2	35.35	3	35.50	35.50	-1	14,759	-0.01%
2021/12/22	3	35.68	0	0.00	35.65	3	14,903	0.02%
2021/12/21	24	35.85	3	35.80	35.75	21	14,792	0.14%
2021/12/20	2	35.55	1	35.75	36.00	1	14,718	0.01%
2021/12/17	6.1	35.30	10	35.67	35.90	-3.9	14,516	-0.03%
2021/12/16	0	0.00	8.5	35.42	35.60	-8.5	14,226	-0.06%
2021/12/15	0.1	35.45	0	0.00	35.20	0.1	14,286	0.00%
2021/12/14	21	35.16	0	0.00	35.40	21	14,568	0.14%
2021/12/13	2	35.53	9.2	35.55	35.50	-7.2	14,534	-0.05%
2021/12/10	0	0.00	102	35.58	35.65	-102	14,470	-0.70%	大賣/鉅額交易
2021/12/09	6	35.01	2.8	35.11	35.30	3.2	14,411	0.02%
2021/12/08	0	0.00	1	35.20	35.20	-1	14,402	-0.01%
2021/12/07	0	0.00	3	34.57	35.10	-3	14,249	-0.02%
2021/12/06	0.2	34.45	5	34.50	34.60	-4.8	14,035	-0.03%
2021/12/02	26	33.85	1	33.90	34.25	25	13,859	0.18%
2021/12/01	0	0.00	2	33.85	34.15	-2	13,857	-0.01%
2021/11/30	3	33.70	0	0.00	34.20	3	14,025	0.02%
2021/11/29	2	33.85	1	33.95	33.90	1	13,373	0.01%
2021/11/26	3	33.98	1	33.85	33.90	2	13,316	0.02%
2021/11/25	0	0.00	1	34.30	34.50	-1	13,369	-0.01%
2021/11/24	4	34.30	0	0.00	34.35	4	13,445	0.03%
2021/11/23	2	34.10	10	34.15	34.10	-8	13,526	-0.06%
2021/11/22	12	34.30	0	0.00	34.15	12	13,527	0.09%
2021/11/19	1	34.50	0	0.00	34.65	1	13,484	0.01%
2021/11/18	0	0.00	23	34.64	34.70	-23	13,414	-0.17%
2021/11/17	1.1	34.05	2	34.20	34.20	-0.9	13,571	-0.01%
2021/11/15	3.1	33.95	3	33.95	33.95	0.1	13,736	0.00%
2021/11/12	2	33.80	10	33.87	33.90	-8	13,847	-0.06%
2021/11/11	2	33.78	4	33.93	33.80	-2	14,108	-0.01%
2021/11/10	0	0.00	13	33.77	34.00	-13	14,362	-0.09%
2021/11/09	0	33.65	0	0.00	33.70	0	14,379	0.00%
2021/11/08	0	0.00	1	33.60	33.60	-1	15,869	-0.01%
2021/11/05	0	0.00	1	33.70	33.70	-1	16,463	-0.01%
2021/11/01	7	33.31	0	0.00	33.30	7	17,036	0.04%
2021/10/29	1	33.10	5	33.20	33.40	-4	17,140	-0.02%
2021/10/28	0	0.00	2	33.30	33.40	-2	17,210	-0.01%
2021/10/27	0	0.00	14	33.34	33.35	-14	17,331	-0.08%
2021/10/26	0	0.00	9	33.36	33.45	-9	17,520	-0.05%
2021/10/25	13	33.00	0	0.00	33.10	13	17,345	0.07%
2021/10/22	0	0.00	1.5	32.98	33.05	-1.5	17,462	-0.01%
2021/10/21	0	0.00	2	33.00	32.95	-2	17,366	-0.01%
2021/10/20	0	32.80	21	32.90	32.90	-21	17,206	-0.12%
2021/10/19	0	0.00	4.4	32.93	32.75	-4.4	17,208	-0.03%
2021/10/18	1	32.55	8.9	32.73	32.95	-7.9	17,240	-0.05%
2021/10/14	1	32.40	0	0.00	32.30	1	17,136	0.01%
2021/10/13	10	32.43	0	0.00	32.50	10	17,222	0.06%
2021/10/07	0	0.00	1	32.35	32.40	-1	17,250	-0.01%
2021/10/06	2	32.00	1	32.15	32.25	1	17,271	0.01%
2021/10/05	8	31.99	0	0.00	32.05	8	17,257	0.05%
2021/10/04	0	0.00	12	32.08	32.10	-12	17,264	-0.07%
2021/10/01	14.3	31.89	0	0.00	32.05	14.3	17,277	0.08%
2021/09/29	54.3	32.05	1	32.05	32.05	53.3	17,088	0.31%
2021/09/28	2	32.30	0	0.00	32.40	2	16,926	0.01%
2021/09/27	0	0.00	0.3	32.50	32.35	-0.3	16,971	0.00%
2021/09/24	0	0.00	1	32.30	32.40	-1	17,017	-0.01%
2021/09/23	0	0.00	37	32.21	32.40	-37	17,042	-0.22%
2021/09/22	7	31.95	18	32.03	32.10	-11	17,109	-0.06%
2021/09/17	0	0.00	2	32.35	32.15	-2	16,856	-0.01%
2021/09/16	1	32.25	0	0.00	32.35	1	16,641	0.01%
2021/09/15	1	32.30	0.1	32.55	32.35	1	16,725	0.01%
2021/09/14	5	32.50	10	32.45	32.50	-5	16,823	-0.03%
2021/09/13	0.4	32.35	0	0.00	32.30	0.4	16,868	0.00%
2021/09/10	0	0.00	2	32.30	32.45	-2	17,008	-0.01%
2021/09/09	6	32.31	1	32.35	32.30	5	17,295	0.03%
2021/09/08	0	32.40	1	32.35	32.50	-1	17,339	-0.01%
2021/09/07	0	0.00	5	32.35	32.45	-5	17,478	-0.03%
2021/09/06	0	0.00	0.1	32.63	32.50	-0.1	17,514	0.00%
2021/09/03	0	0.00	8	32.32	32.55	-8	17,499	-0.05%
2021/09/02	7.5	32.07	0	0.00	32.10	7.5	17,474	0.04%
2021/09/01	0	0.00	13.1	32.54	32.55	-13.1	17,573	-0.07%
2021/08/31	1	32.30	6.3	32.39	32.80	-5.3	17,556	-0.03%
2021/08/30	3.1	31.90	1.5	32.14	32.45	1.6	17,459	0.01%
2021/08/27	0	0.00	25	31.85	32.00	-25	17,403	-0.14%
2021/08/26	20	31.33	1	31.25	31.45	19	17,412	0.11%
2021/08/25	0.1	31.40	0	0.00	31.45	0.1	17,546	0.00%
2021/08/24	0	0.00	1	31.30	31.35	-1	17,544	-0.01%
2021/08/23	0	0.00	2	31.45	31.05	-2	17,640	-0.01%
2021/08/20	5	31.35	15	31.40	31.45	-10	17,588	-0.06%
2021/08/19	3	31.33	10	31.25	31.30	-7	18,782	-0.04%
2021/08/18	2	31.40	0	0.00	31.45	2	18,614	0.01%
2021/08/17	1	31.40	28.7	31.20	31.45	-27.7	18,568	-0.15%
2021/08/16	9.2	30.98	10.1	31.00	31.05	-1	18,418	-0.01%
2021/08/13	11	30.75	20	31.07	31.05	-9	18,336	-0.05%
2021/08/12	183.1	30.77	7.1	30.78	30.70	175.9	18,211	0.97%	大買/鉅額交易
2021/08/11	32.9	33.04	87	33.05	33.05	-54.1	16,812	-0.32%
2021/08/10	9.3	33.03	1	33.15	33.05	8.3	16,424	0.05%
2021/08/09	5	32.96	30	33.20	33.20	-25	16,576	-0.15%
2021/08/06	7.1	33.17	41	33.18	33.20	-33.9	16,638	-0.20%
2021/08/05	6	33.09	5	33.15	33.15	1	16,933	0.01%
2021/08/04	0	0.00	14	33.14	33.15	-14	17,814	-0.08%
2021/08/03	0	0.00	2	33.10	33.10	-2	18,045	-0.01%
2021/07/30	7	32.95	5	33.00	33.10	2	18,291	0.01%
2021/07/29	5	33.10	0	0.00	33.10	5	18,240	0.03%
2021/07/28	0	0.00	4	32.98	33.00	-4	18,372	-0.02%
2021/07/27	0	0.00	6.3	33.04	33.05	-6.3	18,538	-0.03%
2021/07/26	2	32.90	0	0.00	33.00	2	18,744	0.01%
2021/07/23	4	33.00	15	33.02	33.10	-11	18,947	-0.06%
2021/07/22	0	0.00	11	32.99	33.05	-11	19,057	-0.06%
2021/07/21	4	32.78	0	0.00	32.90	4	19,085	0.02%
2021/07/20	20	32.89	0.5	33.05	32.80	19.5	19,171	0.10%
2021/07/19	2	32.83	4	33.05	33.10	-2	19,220	-0.01%
2021/07/16	10	32.95	11	32.95	33.00	-1	19,269	-0.01%
2021/07/15	11	32.80	4	32.85	32.85	7	19,247	0.04%
2021/07/14	0	0.00	1	32.95	32.95	-1	19,311	-0.01%
2021/07/13	1.3	32.89	6	32.89	32.95	-4.7	19,513	-0.02%
2021/07/12	0	0.00	4.7	32.83	32.80	-4.7	19,630	-0.02%
2021/07/09	5	32.55	0	0.00	32.90	5	19,566	0.03%
2021/07/07	5	32.55	0	0.00	32.80	5	19,619	0.03%
2021/07/05	0	0.00	2	32.70	32.75	-2	19,692	-0.01%
2021/07/02	8	32.55	0	32.75	32.55	8	19,697	0.04%
2021/07/01	6	32.57	0	0.00	32.65	6	19,794	0.03%
2021/06/30	68	32.80	0	0.00	32.85	68	19,828	0.34%
2021/06/29	22	32.59	1	32.60	32.55	21	19,923	0.11%
2021/06/28	6	32.74	0	32.85	32.75	6	19,955	0.03%
2021/06/25	1	32.66	16	32.87	32.90	-15	20,020	-0.07%
2021/06/24	0	0.00	1	32.90	32.60	-1	20,068	0.00%
2021/06/23	0	0.00	12	32.63	32.75	-12	20,104	-0.06%
2021/06/21	39	32.58	0	0.00	32.50	39	20,002	0.19%
2021/06/18	0	0.00	2	32.75	32.75	-2	19,936	-0.01%
2021/06/17	0	0.00	1	32.70	32.90	-1	19,727	-0.01%
2021/06/16	7	32.66	1	33.00	33.00	6	20,206	0.03%
2021/06/15	5	32.77	0	0.00	32.75	5	20,264	0.02%
2021/06/11	0	0.00	0.2	33.00	32.90	-0.2	20,597	0.00%
2021/06/10	0	0.00	13	32.97	33.10	-13	20,815	-0.06%
2021/06/09	3	32.80	3	32.80	32.95	0	20,929	0.00%
2021/06/08	0	0.00	2	33.15	33.10	-2	20,863	-0.01%
2021/06/07	1.2	33.00	7	33.03	33.10	-5.8	21,359	-0.03%
2021/06/04	1	32.90	1.1	32.91	33.00	-0.1	21,510	0.00%
2021/06/03	0.1	33.10	0	0.00	33.00	0.1	22,265	0.00%
2021/06/02	2	32.95	3.4	33.00	33.15	-1.4	22,516	-0.01%
2021/06/01	1.1	32.96	15.2	32.95	33.00	-14.1	22,540	-0.06%
2021/05/31	0	0.00	13	33.09	33.10	-13	22,750	-0.06%
2021/05/28	0	0.00	11	33.00	33.10	-11	22,825	-0.05%
2021/05/27	1	32.70	6	32.91	33.20	-5	22,860	-0.02%
2021/05/26	0	0.00	2	32.80	32.75	-2	22,117	-0.01%
2021/05/25	0	0.00	6	32.73	32.70	-6	22,351	-0.03%
2021/05/24	0	0.00	8	32.60	32.60	-8	22,629	-0.04%
2021/05/21	0	0.00	3	32.50	32.50	-3	22,754	-0.01%
2021/05/20	0	0.00	2	31.90	32.10	-2	22,754	-0.01%
2021/05/19	1	32.15	2	32.08	32.10	-1	22,779	0.00%
2021/05/18	0	0.00	20.6	31.91	32.00	-20.6	22,779	-0.09%
2021/05/17	35	31.06	7	31.11	31.10	28	23,242	0.12%
2021/05/14	6	31.52	1	31.45	31.70	5	23,015	0.02%
2021/05/13	8	31.60	23	31.59	31.40	-15	22,822	-0.07%
2021/05/12	26	31.26	21	31.81	31.35	5	22,400	0.02%
2021/05/11	5	32.57	4	32.60	32.45	1	21,610	0.00%
2021/05/10	2	32.83	55.1	32.98	33.00	-53.1	21,379	-0.25%
2021/05/07	0	0.00	1	32.60	32.60	-1	21,463	0.00%
2021/05/06	0	0.00	6	32.16	32.35	-6	21,690	-0.03%
2021/05/05	1	32.05	2	32.00	32.05	-1	21,653	0.00%
2021/05/04	1	32.20	24	32.22	32.10	-23	21,666	-0.11%
2021/05/03	4	32.53	1	32.55	32.45	3	21,595	0.01%
2021/04/29	1	32.75	51	32.74	32.65	-50	21,595	-0.23%
2021/04/28	0	0.00	3	32.43	32.60	-3	21,534	-0.01%
2021/04/27	0	0.00	11	32.51	32.60	-11	21,879	-0.05%
2021/04/26	3	32.30	4	32.38	32.60	-1	21,884	0.00%
2021/04/23	0	0.00	0	32.25	32.25	0	21,909	0.00%
2021/04/22	8	32.25	7.1	32.24	32.35	0.9	22,079	0.00%
2021/04/21	5	32.30	1.1	32.30	32.30	3.9	22,100	0.02%
2021/04/20	10	32.45	5	32.50	32.55	5	22,124	0.02%
2021/04/19	2	32.18	10	32.29	32.45	-8	22,066	-0.04%
2021/04/16	3	31.95	1	32.00	32.05	2	21,903	0.01%
2021/04/15	5	31.90	15	31.95	31.90	-10	22,220	-0.05%
2021/04/14	0	0.00	12	31.94	31.90	-12	22,428	-0.05%
2021/04/13	3	31.82	0	0.00	31.85	3	22,576	0.01%
2021/04/12	21	31.69	4	31.64	31.65	17	22,591	0.08%
2021/04/09	8	31.59	7	31.60	31.55	1	22,695	0.00%
2021/04/08	8	31.76	1	31.75	31.75	7	22,730	0.03%
2021/04/07	1	31.95	6	31.90	32.00	-5	22,994	-0.02%
2021/04/06	0	0.00	2	32.00	32.00	-2	22,931	-0.01%
2021/04/01	7	31.87	4	31.86	31.90	3	22,878	0.01%
2021/03/31	2.1	31.87	1	31.90	31.90	1.1	22,720	0.00%
2021/03/30	0	0.00	5	31.75	31.80	-5	22,603	-0.02%
2021/03/29	3.4	31.71	2	31.65	31.80	1.4	22,576	0.01%
2021/03/26	2	31.62	24	31.69	31.60	-22	22,619	-0.10%
2021/03/25	1	31.45	17.7	31.44	31.60	-16.7	22,670	-0.07%
2021/03/23	11	31.30	2	31.30	31.35	9	22,833	0.04%
2021/03/22	0	0.00	7.1	30.97	31.25	-7.1	22,895	-0.03%
2021/03/19	2	31.10	0	0.00	31.05	2	22,830	0.01%
2021/03/18	1	31.50	2	31.50	31.40	-1	22,448	0.00%
2021/03/17	0	0.00	13	31.32	31.45	-13	22,362	-0.06%
2021/03/16	4	31.25	4	31.23	31.35	0	22,106	0.00%
2021/03/15	18	30.98	15	31.01	31.00	3	22,104	0.01%
2021/03/12	1	30.50	24	30.54	30.65	-23	22,176	-0.10%
2021/03/11	2	30.83	48	30.83	30.75	-46	22,324	-0.21%
2021/03/10	3	30.57	5	30.58	30.60	-1.9	21,966	-0.01%
2021/03/09	5	30.48	15.3	30.43	30.60	-10.3	21,704	-0.05%
2021/03/08	1	29.80	9	29.95	29.90	-8	20,961	-0.04%
2021/03/05	1	29.40	0	0.00	29.70	1	20,676	0.00%
2021/03/04	6.2	29.54	1	29.50	29.60	5.2	21,324	0.02%
2021/03/03	9	29.77	4	29.76	29.75	5	21,188	0.02%
2021/03/02	1	29.65	9	29.71	29.65	-8	21,078	-0.04%
2021/02/26	7	29.34	22	29.50	29.20	-15	20,886	-0.07%
2021/02/25	2	29.60	23.5	29.49	29.65	-21.5	20,367	-0.11%
2021/02/24	14	29.43	3	29.40	29.30	11	20,198	0.05%
2021/02/23	2	29.38	11	29.41	29.55	-9	19,864	-0.05%
2021/02/22	6.1	29.16	0	0.00	29.10	6.1	19,714	0.03%
2021/02/19	15	29.07	13.6	29.15	29.15	1.4	19,719	0.01%
2021/02/18	7	29.28	0	0.00	29.25	7	19,756	0.04%
2021/02/17	0	0.00	54.1	29.27	29.40	-54.1	19,819	-0.27%
2021/02/05	31	28.78	10	28.83	28.80	21	19,267	0.11%
2021/02/04	5	28.89	1	28.85	28.80	4	19,237	0.02%
2021/02/03	6	28.68	11	28.76	28.80	-5	19,714	-0.03%
2021/02/02	12	28.84	24	28.75	28.70	-12	19,882	-0.06%
2021/02/01	9	28.62	46	28.65	28.65	-37	19,843	-0.19%
2021/01/29	32.4	28.42	2	28.50	28.15	30.4	19,797	0.15%
2021/01/28	29	28.53	1.7	28.64	28.55	27.4	19,365	0.14%
2021/01/27	1	28.75	0	0.00	28.70	1	19,074	0.01%
2021/01/26	10	28.83	0	0.00	28.70	10	19,014	0.05%
2021/01/25	1	28.85	21	28.87	28.85	-20	18,887	-0.11%
2021/01/22	8	28.63	0	0.00	28.60	8	18,839	0.04%
2021/01/21	12	28.75	2	29.00	28.70	10	18,765	0.05%
2021/01/20	33	28.82	2	28.85	28.70	31	18,680	0.17%
2021/01/19	0	29.15	0	0.00	29.10	0	18,242	0.00%
2021/01/18	33	29.05	0	0.00	29.15	33	18,216	0.18%
2021/01/15	32	29.37	2	29.38	29.30	30	18,020	0.17%
2021/01/14	7	29.67	0.6	29.80	29.75	6.4	17,846	0.04%
2021/01/13	3	29.70	27	29.78	29.80	-24	17,733	-0.14%
2021/01/12	9	29.81	2	29.83	29.75	7	17,692	0.04%
2021/01/11	4	29.98	10	30.00	30.05	-6	17,618	-0.03%
2021/01/08	0	0.00	19.3	29.94	30.00	-19.3	17,529	-0.11%
2021/01/07	1	29.45	1	29.55	29.75	0	17,196	0.00%
2021/01/06	4	29.55	0	0.00	29.45	4	17,057	0.02%
2021/01/05	0.1	29.95	0	0.00	29.85	0.1	16,804	0.00%
2021/01/04	1.3	29.75	7	29.77	29.90	-5.7	16,891	-0.03%
2020/12/31	2	29.80	5	29.80	29.80	-3	16,735	-0.02%
2020/12/30	1	29.80	1	29.60	29.90	0	16,621	0.00%
2020/12/29	0.3	29.50	7	29.49	29.55	-6.7	16,444	-0.04%
2020/12/28	0	0.00	7.2	29.26	29.55	-7.2	16,548	-0.04%
2020/12/25	1	29.35	0	0.00	29.35	1	16,562	0.01%
2020/12/24	0	0.00	25	29.45	29.45	-25	16,820	-0.15%
2020/12/23	6	29.29	8	29.35	29.45	-2	16,965	-0.01%
2020/12/22	0	0.00	6	29.63	29.65	-6	17,276	-0.03%
2020/12/21	0	0.00	25	29.37	29.65	-25	17,882	-0.14%
2020/12/17	0	0.00	38	29.45	29.50	-38	18,815	-0.20%
2020/12/16	0	0.00	93.1	29.14	29.40	-93.1	19,116	-0.49%
2020/12/15	11	28.95	0	0.00	29.05	11	19,420	0.06%
2020/12/14	21	29.35	20	29.38	29.30	1	19,468	0.01%
2020/12/11	1	29.25	84	29.16	29.30	-83	19,387	-0.43%
2020/12/10	20	28.73	2	28.80	28.80	18	19,320	0.09%
2020/12/09	3	28.82	10	28.80	28.75	-7	19,367	-0.04%
2020/12/08	39	28.66	4	28.76	28.70	35	19,386	0.18%
2020/12/07	14	28.99	5	29.00	29.00	9	19,258	0.05%
2020/12/04	1	29.05	0	0.00	29.10	1	19,194	0.01%
2020/12/03	0	0.00	1	29.15	29.20	-1	19,139	-0.01%
2020/12/02	0	0.00	1	29.05	29.20	-1	19,244	-0.01%
2020/12/01	25	28.94	2	28.98	29.15	23	19,683	0.12%
2020/11/30	60	28.97	16	29.02	28.45	44	19,832	0.22%
2020/11/27	0.1	29.30	5	29.20	29.10	-4.9	19,444	-0.03%
2020/11/26	32	29.21	3	29.20	29.30	29	19,899	0.15%
2020/11/24	12	29.33	1	29.55	29.30	11	20,230	0.05%
2020/11/20	0	0.00	17	29.57	29.55	-17	20,574	-0.08%
2020/11/19	3	29.55	4	29.60	29.60	-1	20,887	0.00%
2020/11/18	0	0.00	39	29.48	29.65	-39	21,018	-0.19%
2020/11/17	0	0.00	1	29.30	29.45	-1	21,084	0.00%
2020/11/16	12	29.30	93.8	29.22	29.45	-81.8	21,632	-0.38%
2020/11/13	3	29.15	0	0.00	29.35	3	21,736	0.01%
2020/11/12	10	29.17	1,008	29.24	29.20	-998	21,959	-4.54%	大賣/鉅額交易
2020/11/11	1	29.40	79.5	29.44	29.70	-78.5	22,202	-0.35%
2020/11/10	31.2	28.93	10	28.90	29.00	21.2	22,067	0.10%
2020/11/09	4	28.71	12	28.75	28.75	-8	23,084	-0.03%
2020/11/06	5.6	28.46	22	28.50	28.50	-16.4	23,482	-0.07%
2020/11/05	10.7	28.36	16	28.36	28.40	-5.3	23,750	-0.02%
2020/11/04	204	28.10	1	28.15	28.10	203	23,992	0.85%	大買/鉅額交易
2020/11/03	29	28.05	6	28.06	28.10	23	24,295	0.09%
2020/11/02	773	27.76	1	27.85	27.95	772	24,410	3.16%	大買/鉅額交易
2020/10/30	5	27.72	0	0.00	27.55	5	24,502	0.02%
2020/10/29	17	27.55	2.2	27.66	27.50	14.8	24,416	0.06%
2020/10/28	4	27.66	0	0.00	27.65	4	24,577	0.02%
2020/10/27	1	27.70	0	0.00	27.70	1	24,763	0.00%
2020/10/26	0	0.00	0	27.95	27.80	0	24,894	0.00%
2020/10/23	1	27.70	2	27.65	27.75	-1	25,043	0.00%
2020/10/22	3.2	27.68	1	27.75	27.80	2.2	25,260	0.01%
2020/10/21	5	27.70	8	27.76	27.65	-3	25,517	-0.01%
2020/10/20	3	27.70	3	27.75	27.70	0	25,763	0.00%
2020/10/19	1	27.70	1	27.80	27.80	0	25,840	0.00%
2020/10/16	10	27.78	1	27.75	27.70	9	26,062	0.03%
2020/10/15	22	27.79	0	0.00	27.75	22	26,233	0.08%
2020/10/14	3	28.03	2	28.00	28.00	1	26,361	0.00%
2020/10/13	8.2	28.12	0	0.00	28.15	8.2	26,492	0.03%
2020/10/12	12	28.00	10	28.10	28.25	2	26,770	0.01%
2020/10/08	14	27.92	0	0.00	28.00	14	26,916	0.05%
2020/10/07	2	27.90	0	0.00	27.95	2	27,013	0.01%
2020/10/06	11	27.88	0	0.00	27.95	11	27,117	0.04%
2020/10/05	5	27.80	0	0.00	27.80	5	27,188	0.02%
2020/09/30	28	27.84	2	27.90	27.80	26	27,278	0.10%
2020/09/29	13	27.90	6	27.85	27.80	7	27,367	0.03%
2020/09/28	43	27.81	1	27.90	27.90	42	27,419	0.15%
2020/09/25	31	27.42	7	27.51	27.45	24	27,437	0.09%
2020/09/24	66.7	27.10	15	27.08	27.00	51.7	27,342	0.19%
2020/09/23	128	27.57	0	0.00	27.50	128	26,687	0.48%	大買/鉅額交易
2020/09/22	35	27.94	22	27.94	27.85	13	26,163	0.05%
2020/09/21	70	28.30	5.1	28.26	28.20	64.9	25,733	0.25%
2020/09/18	33	28.50	0	0.00	28.45	33	25,577	0.13%
2020/09/17	58	28.59	2	28.70	28.55	56	25,219	0.22%
2020/09/16	11	28.66	1	28.75	28.75	10	25,209	0.04%
2020/09/15	20	28.58	1	28.65	28.65	19	25,323	0.08%
2020/09/14	6	28.60	0	0.00	28.65	6	25,653	0.02%
2020/09/11	42	28.59	0	0.00	28.65	42	25,641	0.16%
2020/09/10	63	28.61	2	28.75	28.75	61	25,499	0.24%
2020/09/09	5	28.67	4	28.75	28.75	1	25,415	0.00%
2020/09/08	10.8	28.82	1	28.85	28.85	9.8	25,333	0.04%
2020/09/07	35	28.73	6	28.79	28.85	29	25,489	0.11%
2020/09/04	25	28.69	0	0.00	28.65	25	25,553	0.10%
2020/09/03	12	28.82	15	28.80	28.90	-3	25,240	-0.01%
2020/09/02	42	28.90	10	28.85	28.90	32	25,171	0.13%
2020/09/01	32	29.06	0	0.00	29.05	32	24,950	0.13%
2020/08/31	22	29.31	4	29.31	29.25	18	24,540	0.07%
2020/08/28	5	29.42	7	29.45	29.40	-2	24,478	-0.01%
2020/08/27	7	29.42	0	0.00	29.40	7	24,516	0.03%
2020/08/26	39	29.53	0	0.00	29.55	39	24,287	0.16%
2020/08/25	18	29.56	1	29.60	29.50	17	24,164	0.07%
2020/08/24	15	29.62	0	0.00	29.60	15	24,129	0.06%
2020/08/21	33	29.53	0	0.00	29.60	33	24,031	0.14%
2020/08/20	50	29.50	6	29.48	29.40	44	23,806	0.18%
2020/08/19	31	30.00	7	30.18	29.90	24	23,199	0.10%
2020/08/18	18	29.93	0	0.00	29.95	18	22,898	0.08%
2020/08/17	19	29.97	6	30.00	30.00	13	22,763	0.06%
2020/08/14	11	30.05	50	30.05	30.05	-39	22,434	-0.17%
2020/08/13	39	30.27	6	30.21	30.40	33	22,193	0.15%
2020/08/12	6	32.38	2	32.45	32.35	4	21,244	0.02%
2020/08/11	1	32.40	31	32.49	32.45	-30	20,911	-0.14%
2020/08/10	8	32.41	24	32.49	32.50	-16	20,871	-0.08%
2020/08/07	1	32.45	67	32.49	32.45	-66	20,842	-0.32%
2020/08/06	4	32.29	6	32.42	32.45	-2	20,618	-0.01%
2020/08/05	35	32.20	20	32.20	32.20	15	20,644	0.07%
2020/08/04	0	0.00	6	32.15	32.25	-6	20,709	-0.03%
2020/08/03	11	31.90	0	0.00	32.10	11	20,809	0.05%
2020/07/31	22	32.26	0	0.00	32.35	22	20,784	0.11%
2020/07/29	0	0.00	7	31.99	32.20	-7	20,772	-0.03%
2020/07/28	12	31.49	2	31.75	31.65	10	21,003	0.05%
2020/07/27	32	31.92	2	32.15	31.60	30	21,244	0.14%
2020/07/24	1	32.15	0	0.00	32.15	1	21,410	0.00%
2020/07/23	50	32.45	2.4	32.76	32.70	47.6	21,395	0.22%
2020/07/22	3	32.70	6	32.69	32.70	-3	21,462	-0.01%
2020/07/21	0	0.00	4.3	32.55	32.55	-4.3	21,480	-0.02%
2020/07/20	1	32.30	6	32.33	32.45	-5	21,511	-0.02%
2020/07/16	8	31.97	5	31.90	32.15	3	21,627	0.01%
2020/07/15	2	32.25	0	0.00	32.15	2	21,502	0.01%
2020/07/14	2	32.20	0	0.00	32.20	2	21,428	0.01%
2020/07/13	0	0.00	2	32.18	32.05	-2	21,593	-0.01%
2020/07/10	2	32.05	2	32.10	32.00	0	21,779	0.00%
2020/07/09	50	32.10	22.4	32.18	32.25	27.6	21,974	0.13%
2020/07/08	14	32.12	0	0.00	32.05	14	21,952	0.06%
2020/07/07	6	31.92	32	31.94	32.00	-26	22,004	-0.12%
2020/07/06	0	0.00	1.1	31.95	31.95	-1.1	21,866	-0.01%
2020/07/03	3	31.60	0	0.00	31.55	3	21,985	0.01%
2020/07/02	0	0.00	4	31.53	31.55	-4	22,111	-0.02%
2020/07/01	4	31.18	2	31.35	31.25	2	22,415	0.01%
2020/06/30	2	30.90	0	0.00	30.90	2	22,555	0.01%
2020/06/29	38	30.92	0	0.00	30.90	38	22,655	0.17%
2020/06/24	21	31.15	2.1	31.15	31.25	18.9	22,652	0.08%
2020/06/23	1	31.05	20	31.05	31.15	-19	22,886	-0.08%
2020/06/22	33	31.17	5	31.30	31.15	28	23,174	0.12%
2020/06/19	21	31.40	3	31.45	31.25	18	23,439	0.08%
2020/06/18	7	31.50	0	0.00	31.65	7	23,503	0.03%
2020/06/17	4	31.54	1	31.50	31.70	3	23,987	0.01%
2020/06/15	0	0.00	1	31.40	31.30	-1	25,651	0.00%
2020/06/12	6	31.14	2	31.53	31.50	4	26,177	0.02%
2020/06/11	3	31.90	3	31.90	31.80	0	26,946	0.00%
2020/06/10	0	0.00	15.2	32.03	32.10	-15.2	27,483	-0.06%
2020/06/09	1	31.60	3	31.73	31.85	-2	28,746	-0.01%
2020/06/08	3	31.73	13	31.70	31.80	-10	29,444	-0.03%
2020/06/05	3	31.37	0.1	31.50	31.50	2.9	29,588	0.01%
2020/06/04	0	0.00	42.3	31.45	31.40	-42.3	30,063	-0.14%
2020/06/03	0	0.00	2	31.30	31.30	-2	30,625	-0.01%
2020/06/02	0	0.00	1	30.85	30.90	-1	30,723	0.00%
2020/06/01	2	31.00	4	30.98	30.70	-2	30,845	-0.01%
2020/05/28	22	30.48	0	0.00	30.45	22	30,687	0.07%
2020/05/27	100	30.70	3	30.68	30.70	97	30,920	0.31%
2020/05/26	2	30.68	13	30.68	30.65	-11	31,184	-0.04%
2020/05/25	18	30.20	1	30.20	30.35	17	31,426	0.05%
2020/05/22	40	30.53	4	30.74	30.45	36	31,683	0.11%
2020/05/21	0	0.00	24	30.94	31.00	-24	31,777	-0.08%
2020/05/20	8	30.57	3	30.62	30.80	5	31,938	0.02%
2020/05/19	3	30.42	28	30.59	30.55	-25	32,048	-0.08%
2020/05/18	5	30.04	84	30.10	30.05	-79	31,921	-0.25%
2020/05/15	1	30.25	2	30.25	30.25	-1	31,903	0.00%
2020/05/14	4	30.10	10	30.30	30.25	-6	31,745	-0.02%
2020/05/13	5	30.20	1	30.20	30.30	4	31,479	0.01%
2020/05/12	2	30.25	0	0.00	30.30	2	31,423	0.01%
2020/05/11	1	30.45	1	30.30	30.40	0	31,335	0.00%
2020/05/08	2	29.90	1	30.00	30.00	1	31,225	0.00%
2020/05/07	4	29.63	2	29.50	29.55	2	31,212	0.01%
2020/05/06	13	29.54	0	0.00	29.55	13	31,182	0.04%
2020/05/05	0	0.00	2	29.60	29.85	-2	31,078	-0.01%
2020/05/04	26	29.30	6	29.23	29.35	20	31,018	0.06%
2020/04/30	7	30.31	2	30.45	30.10	5	30,758	0.02%
2020/04/29	9	29.99	8	29.99	29.95	1	30,607	0.00%
2020/04/28	0	0.00	17	29.19	29.45	-17	30,449	-0.06%
2020/04/27	1	28.65	8	28.66	28.70	-7	30,981	-0.02%
2020/04/24	17	28.24	0	0.00	28.20	17	30,949	0.05%
2020/04/23	11	28.25	0	0.00	28.30	11	30,794	0.04%
2020/04/22	2	28.23	1	28.00	28.30	1	30,595	0.00%
2020/04/21	14	28.38	0	0.00	28.35	14	30,554	0.05%
2020/04/20	1	28.85	0	0.00	28.90	1	30,348	0.00%
2020/04/16	4	28.81	0	0.00	28.80	4	30,384	0.01%
2020/04/15	0	0.00	57	29.06	29.20	-57	30,187	-0.19%
2020/04/14	91	28.75	11	28.71	28.85	80	30,091	0.27%
2020/04/13	4	28.58	0	0.00	28.60	4	29,827	0.01%
2020/04/10	3	29.15	27	29.09	29.15	-24	29,679	-0.08%
2020/04/09	13	28.53	1	28.50	28.50	12	29,497	0.04%
2020/04/08	15	28.49	2.2	28.51	28.40	12.8	29,353	0.04%
2020/04/07	2	28.40	1	28.45	28.40	1	29,074	0.00%
2020/04/06	2	28.35	1	29.05	28.45	1	28,717	0.00%
2020/04/01	8	28.11	0	0.00	28.05	8	28,288	0.03%
2020/03/31	6	28.32	4	28.54	28.45	2	27,982	0.01%
2020/03/30	2	28.15	0	0.00	28.65	2	27,641	0.01%
2020/03/27	32	28.38	28	28.67	28.65	4	27,360	0.01%
2020/03/26	6	27.96	1	28.00	28.15	5	27,065	0.02%
2020/03/25	12	27.97	3	28.28	27.95	9	26,954	0.03%
2020/03/24	8	27.57	2	27.98	27.35	6	26,639	0.02%
2020/03/23	11	26.84	6	27.07	27.00	5	26,334	0.02%
2020/03/20	62	27.20	15	27.77	27.95	47	25,939	0.18%
2020/03/19	53	27.11	10.2	27.26	26.40	42.8	25,123	0.17%
2020/03/18	9	28.01	27	27.77	28.00	-18	24,282	-0.07%
2020/03/17	56	28.31	12	28.15	28.00	44	23,762	0.19%
2020/03/16	21	29.20	5	29.33	29.00	16	22,808	0.07%
2020/03/13	54	28.79	30	29.44	30.00	24	22,027	0.11%
2020/03/12	16.4	30.28	7	30.45	30.20	9.4	20,576	0.05%
2020/03/11	43	31.30	0	0.00	31.20	43	19,697	0.22%
2020/03/10	25	31.39	16	31.40	31.35	9	19,364	0.05%
2020/03/09	31	31.83	0	0.00	31.75	31	18,768	0.17%
2020/03/06	16	32.40	104	32.55	32.45	-88	18,211	-0.48%	大賣/
2020/03/05	0	0.00	8	32.82	32.90	-8	17,915	-0.04%
2020/03/04	10	32.15	35	32.16	32.35	-25	17,880	-0.14%
2020/03/03	10	32.20	15	32.35	32.25	-5	17,768	-0.03%
2020/03/02	22	32.01	4	32.08	31.95	18	17,614	0.10%
2020/02/27	14	32.20	2	32.15	32.35	12	17,772	0.07%
2020/02/26	7	32.34	0	0.00	32.35	7	17,513	0.04%
2020/02/25	5	32.49	3	32.58	32.70	2	17,201	0.01%
2020/02/24	14	32.76	2	32.85	32.70	12	17,097	0.07%
2020/02/21	7.3	33.29	4.1	33.38	33.20	3.2	16,873	0.02%
2020/02/20	101.3	33.55	101	33.45	33.60	0.3	16,748	0.00%	大買/大賣/
2020/02/19	2	33.35	34	33.35	33.45	-32	16,456	-0.19%
2020/02/18	0	0.00	5	32.90	32.90	-5	16,293	-0.03%
2020/02/17	0	0.00	3	32.38	32.50	-3	16,146	-0.02%
2020/02/14	2	32.18	2	32.30	32.30	0	16,131	0.00%
2020/02/13	1	32.15	0	0.00	32.20	1	16,231	0.01%
2020/02/12	1	32.20	1	32.15	32.10	0	16,323	0.00%
2020/02/10	17	31.61	14	31.86	32.05	3	16,367	0.02%
2020/02/07	17	32.04	4	32.19	32.00	13	16,755	0.08%
2020/02/06	0	0.00	67	32.12	32.35	-67	16,688	-0.40%
2020/02/05	10	31.65	1	31.95	32.00	9	16,648	0.05%
2020/02/04	5	32.00	17	31.93	31.80	-12	16,630	-0.07%
2020/02/03	38	31.51	7	31.59	31.60	31	16,721	0.19%
2020/01/31	0	0.00	7	31.73	31.55	-7	16,535	-0.04%
2020/01/30	15.1	31.48	38	31.79	31.20	-22.9	16,247	-0.14%
2020/01/20	6	32.33	2	32.40	32.35	4	15,492	0.03%
2020/01/17	0	0.00	2	32.10	32.10	-2	15,325	-0.01%
2020/01/16	1	31.85	11	31.84	31.95	-10	15,394	-0.06%
2020/01/15	5	31.79	0	31.90	31.80	5	15,375	0.03%
2020/01/14	3	31.90	27	31.93	32.00	-24	15,350	-0.16%
2020/01/13	0	0.00	50	31.51	31.70	-50	15,252	-0.33%
2020/01/10	51	31.00	25.2	31.02	30.95	25.8	15,099	0.17%
2020/01/09	0	0.00	5	30.90	30.90	-5	15,035	-0.03%
2020/01/08	16	30.60	18	30.75	30.70	-2	15,052	-0.01%
2020/01/06	15	30.62	1	30.65	30.60	14	14,981	0.09%
2020/01/03	3	30.62	10	30.68	30.80	-7	15,003	-0.05%
2020/01/02	2	30.60	0	0.00	30.60	2	15,216	0.01%
2019/12/30	1	30.90	1	30.80	30.70	0	15,345	0.00%
2019/12/27	0	0.00	2	30.90	30.90	-2	15,333	-0.01%
2019/12/26	1	30.75	0	0.00	30.80	1	15,422	0.01%
2019/12/25	1	30.70	1	30.80	30.80	0	15,681	0.00%
2019/12/24	1.5	30.77	0	0.00	30.80	1.5	15,836	0.01%
2019/12/23	0	0.00	13	30.70	30.85	-13	15,945	-0.08%
2019/12/20	0	0.00	4.1	30.61	30.55	-4.1	16,260	-0.03%
2019/12/19	4	30.55	6	30.60	30.55	-2	16,133	-0.01%
2019/12/18	3	30.57	11	30.65	30.65	-8	16,133	-0.05%
2019/12/17	1	30.65	11	30.50	30.65	-10	16,336	-0.06%
2019/12/16	12	30.35	9	30.40	30.35	3	16,211	0.02%
2019/12/13	5	30.44	2.3	30.41	30.30	2.7	16,203	0.02%
2019/12/12	5	30.11	6	30.29	30.15	-1	16,064	-0.01%
2019/12/11	20	30.05	0	30.20	30.10	20	16,055	0.12%
2019/12/10	2	30.15	0	30.25	30.20	2	16,007	0.01%
2019/12/09	0	0.00	5	30.15	30.15	-5	16,160	-0.03%
2019/12/06	9	30.08	1	30.05	30.05	8	16,466	0.05%
2019/12/05	8	30.16	0	30.15	30.15	8	16,599	0.05%
2019/12/04	10	30.04	1	30.15	30.15	9	16,578	0.05%
2019/12/03	29	30.09	0	30.15	30.05	29	16,642	0.17%
2019/12/02	19	30.17	0	30.35	30.30	19	16,547	0.11%
2019/11/29	25	30.41	0	0.00	30.30	25	16,468	0.15%
2019/11/28	1	30.60	0	0.00	30.65	1	16,479	0.01%
2019/11/27	0	0.00	10	30.70	30.70	-10	16,664	-0.06%
2019/11/26	0	0.00	9	30.58	30.40	-9	16,621	-0.05%
2019/11/25	4	30.38	2	30.40	30.40	2	16,148	0.01%
2019/11/22	12	30.38	0	0.00	30.40	12	16,448	0.07%
2019/11/21	17	30.40	1	30.30	30.35	16	16,594	0.10%
2019/11/20	1	30.65	3	30.60	30.65	-2	16,477	-0.01%
2019/11/19	3	30.62	4	30.65	30.70	-1	16,477	-0.01%
2019/11/18	4	30.48	0	0.00	30.70	4	16,572	0.02%
2019/11/15	0	0.00	10	30.50	30.55	-10	16,729	-0.06%
2019/11/14	2	30.45	5	30.55	30.40	-3	16,841	-0.02%
2019/11/13	12	30.50	3	30.60	30.50	9	17,151	0.05%
2019/11/12	1	30.40	3	30.63	30.60	-2	17,373	-0.01%
2019/11/11	12	30.26	10	30.42	30.40	2	17,674	0.01%
2019/11/08	14	30.45	6.1	30.47	30.50	7.9	18,089	0.04%
2019/11/07	23	30.53	40	30.56	30.50	-17	18,872	-0.09%
2019/11/06	22	30.68	39	30.67	30.65	-17	19,094	-0.09%
2019/11/05	26	30.01	11	30.14	30.20	15	18,911	0.08%
2019/11/04	5	29.80	4	29.95	29.95	1	19,042	0.01%
2019/11/01	8	29.67	1	29.65	29.65	7	19,112	0.04%
2019/10/29	5	29.58	1	29.60	29.70	4	19,753	0.02%
2019/10/28	11	29.50	1	29.50	29.60	10	19,838	0.05%
2019/10/25	5	29.35	3	29.45	29.45	2	19,854	0.01%
2019/10/24	5	29.45	20	29.30	29.45	-15	19,868	-0.08%
2019/10/23	1	29.10	107	29.15	29.20	-106	19,771	-0.54%	大賣/鉅額交易
2019/10/22	9	29.05	5	29.15	29.15	4	19,743	0.02%
2019/10/21	0	0.00	3	29.13	29.20	-3	19,615	-0.02%
2019/10/18	10.8	29.16	5	29.21	29.10	5.8	19,606	0.03%
2019/10/16	0	0.00	1	29.05	29.15	-1	19,500	-0.01%
2019/10/15	3	29.00	0	0.00	29.15	3	19,569	0.02%
2019/10/14	1	29.00	1	29.20	29.15	0	19,601	0.00%
2019/10/09	15	29.10	0	0.00	29.00	15	19,613	0.08%
2019/10/08	86	29.22	10	29.40	29.10	76	19,571	0.39%
2019/10/07	0	0.00	6	28.95	28.95	-6	19,389	-0.03%
2019/10/04	10	28.73	1	28.70	28.85	9	19,455	0.05%
2019/10/03	0	0.00	2	28.75	28.75	-2	19,455	-0.01%
2019/10/02	5	28.82	0	0.00	28.80	5	19,478	0.03%
2019/10/01	2	28.80	1	28.80	28.75	1	19,415	0.01%
2019/09/27	60	28.80	0	0.00	28.75	60	19,232	0.31%
2019/09/26	3	28.80	1	28.80	28.80	2	19,260	0.01%
2019/09/25	27	28.88	1	28.90	28.80	26	19,385	0.13%
2019/09/24	1	29.05	0	0.00	29.05	1	19,224	0.01%
2019/09/23	1	29.20	0	0.00	29.20	1	19,350	0.01%
2019/09/20	1	29.20	0	0.00	29.30	1	19,626	0.01%
2019/09/19	4	29.39	0	0.00	29.45	4	19,377	0.02%
2019/09/18	20	29.40	3	29.25	29.55	17	19,510	0.09%
2019/09/17	5	29.15	8	29.18	29.20	-3	19,701	-0.02%
2019/09/16	16	29.23	5.5	29.49	29.20	10.5	20,392	0.05%
2019/09/12	12	29.36	5	29.40	29.30	7	20,694	0.03%
2019/09/10	13	29.54	0	0.00	29.55	13	21,221	0.06%
2019/09/09	1.5	29.08	5	29.00	29.20	-3.5	21,156	-0.02%
2019/09/06	1	28.65	25	28.70	28.80	-24	21,301	-0.11%
2019/09/05	39	28.55	0	0.00	28.55	39	21,661	0.18%
2019/09/04	2	28.35	0	0.00	28.45	2	22,301	0.01%
2019/09/02	5	28.30	0.1	28.60	28.45	4.9	22,721	0.02%
2019/08/30	0	0.00	11	28.30	28.75	-11	22,936	-0.05%
2019/08/29	4	28.00	0	0.00	28.00	4	22,941	0.02%
2019/08/28	11.2	28.10	1	28.20	28.05	10.2	23,100	0.04%
2019/08/27	10	27.96	0	0.00	28.00	10	23,257	0.04%
2019/08/26	25	28.00	0	0.00	27.95	25	23,248	0.11%
2019/08/23	2	28.30	0	0.00	28.35	2	23,248	0.01%
2019/08/22	0	0.00	10	28.15	28.25	-10	23,283	-0.04%
2019/08/21	17	28.31	0	0.00	28.15	17	23,701	0.07%
2019/08/19	22	28.35	0	0.00	28.30	22	23,381	0.09%
2019/08/16	3	27.92	10	28.20	28.25	-7	23,513	-0.03%
2019/08/15	34.5	27.86	4	27.86	27.90	30.5	23,240	0.13%
2019/08/14	20	28.39	7	28.30	28.20	13	23,212	0.06%
2019/08/13	21	28.55	13	28.43	28.50	8	23,053	0.03%
2019/08/12	15	29.05	0	0.00	29.00	15	22,833	0.07%
2019/08/08	21	31.17	3	31.17	31.10	18	22,233	0.08%
2019/08/07	26	31.13	2	31.10	31.05	24	22,093	0.11%
2019/08/06	16	31.04	15	31.03	31.25	1	22,132	0.00%
2019/08/05	5	31.23	0.7	31.40	31.25	4.3	22,003	0.02%
2019/08/02	5	31.17	0	0.00	31.35	5	22,128	0.02%
2019/08/01	18	31.73	0	0.00	31.65	18	22,028	0.08%
2019/07/31	2	32.03	0	0.00	32.10	2	21,946	0.01%
2019/07/30	0	0.00	1	32.15	32.10	-1	21,658	0.00%
2019/07/29	9	32.13	0	0.00	32.10	9	21,752	0.04%
2019/07/26	0	0.00	7	32.21	32.30	-7	21,903	-0.03%
2019/07/25	2	32.25	2.4	32.39	32.25	-0.4	22,377	0.00%
2019/07/24	0	0.00	12	32.20	32.20	-12	22,589	-0.05%
2019/07/23	0.2	32.00	5	32.15	32.10	-4.8	22,739	-0.02%
2019/07/22	4	32.05	16	31.98	31.90	-12	22,798	-0.05%
2019/07/19	25	31.85	0	0.00	31.85	25	22,797	0.11%
2019/07/18	57	31.66	61	31.75	31.85	-4	23,066	-0.02%
2019/07/17	6	31.64	22	31.71	31.90	-16	23,059	-0.07%
2019/07/15	6.3	31.68	5	31.90	31.70	1.3	22,826	0.01%
2019/07/12	2	31.85	2	31.95	31.85	0	22,620	0.00%
2019/07/11	2	31.80	27	31.74	31.85	-25	22,634	-0.11%
2019/07/10	14	31.65	7	31.65	31.60	7	22,638	0.03%
2019/07/09	0	0.00	5	31.50	31.60	-5	22,627	-0.02%
2019/07/08	14	31.35	14	31.33	31.40	0	22,549	0.00%
2019/07/05	0	0.00	9	31.33	31.40	-9	22,446	-0.04%
2019/07/04	4	31.20	0	0.00	31.20	4	22,666	0.02%
2019/07/03	8	31.01	13	31.15	31.15	-5	22,794	-0.02%
2019/07/02	0	0.00	7	31.20	31.05	-7	22,795	-0.03%
2019/07/01	16	30.96	7	31.02	30.90	9	22,694	0.04%
2019/06/28	6	30.85	6	31.00	30.90	0	22,507	0.00%
2019/06/27	62.6	30.89	43	31.01	30.85	19.6	22,245	0.09%
2019/06/26	0	0.00	7	31.00	31.05	-7	22,033	-0.03%
2019/06/25	15	30.95	0	0.00	30.95	15	21,987	0.07%
2019/06/24	20	30.85	27	30.94	30.85	-7	21,819	-0.03%
2019/06/21	28	30.90	17	31.10	30.80	11	21,499	0.05%
2019/06/20	1.5	31.37	22	31.45	31.50	-20.5	20,930	-0.10%
2019/06/19	25	31.11	25	31.21	31.25	0	20,565	0.00%
2019/06/18	20	30.55	35	30.69	30.80	-15	20,233	-0.07%
2019/06/17	20	30.73	20	30.80	30.70	0	20,085	0.00%
2019/06/14	10	30.45	31	30.59	30.65	-21	20,083	-0.10%
2019/06/13	10	30.47	7	30.70	30.60	3	20,010	0.01%
2019/06/12	31	30.34	41	30.48	30.70	-10	19,695	-0.05%
2019/06/11	41	31.68	13	31.56	31.30	28	18,985	0.15%
2019/06/10	41	31.92	25	31.93	31.95	16	18,680	0.09%
2019/06/06	0.9	31.55	34	31.19	31.70	-33.1	18,549	-0.18%
2019/06/05	21	30.90	19.5	31.05	30.90	1.5	18,270	0.01%
2019/06/04	34	30.87	0	0.00	30.90	34	18,096	0.19%
2019/06/03	40	30.90	51	30.97	31.00	-11	17,959	-0.06%
2019/05/31	31	30.68	31	30.85	31.00	0	17,916	0.00%
2019/05/30	20	30.50	20	30.60	30.70	0	17,862	0.00%
2019/05/29	15	30.27	10	30.30	30.55	5	18,085	0.03%
2019/05/28	10	30.23	0	0.00	30.25	10	18,192	0.05%
2019/05/27	24	30.48	9	30.55	30.50	15	17,988	0.08%
2019/05/24	0	0.00	1	30.65	30.50	-1	18,165	-0.01%
2019/05/23	59	30.11	68.4	30.14	30.55	-9.4	18,274	-0.05%
2019/05/22	49	30.45	39	30.40	30.45	10	18,092	0.06%
2019/05/21	4	30.40	29	30.61	30.65	-25	18,227	-0.14%
2019/05/20	0	0.00	25	30.33	30.40	-25	17,962	-0.14%
2019/05/17	30.1	30.05	40	29.94	30.00	-9.9	17,796	-0.06%
2019/05/16	41	29.59	33	29.73	29.55	8	17,596	0.05%
2019/05/15	0	0.00	28	29.67	29.70	-28	17,459	-0.16%
2019/05/14	262	29.64	275	29.73	29.50	-13	17,380	-0.07%	大買/大賣/
2019/05/13	3	29.53	4	29.58	29.50	-1	17,245	-0.01%
2019/05/10	22	29.79	5	30.05	29.60	17	17,433	0.10%
2019/05/09	32	30.00	30	29.93	29.90	2	17,412	0.01%
2019/05/08	0	0.00	5	30.30	30.50	-5	17,396	-0.03%
2019/05/07	0	0.00	4	30.58	30.50	-4	17,436	-0.02%
2019/05/06	2	29.88	0	0.00	30.05	2	17,395	0.01%
2019/05/03	2	30.05	1.3	30.03	30.05	0.7	17,439	0.00%
2019/05/02	1	29.90	11	30.11	30.10	-10	17,252	-0.06%
2019/04/30	0	29.50	10.7	29.53	29.65	-10.7	16,808	-0.06%
2019/04/29	2	29.25	9	29.24	29.35	-7	16,658	-0.04%
2019/04/26	13	28.83	10	28.85	28.95	3	16,516	0.02%
2019/04/25	5	28.65	5	28.70	28.75	0	16,398	0.00%
2019/04/24	27	28.65	10.2	28.70	28.65	16.8	16,312	0.10%
2019/04/22	0	0.00	2	28.00	28.00	-2	16,027	-0.01%
2019/04/19	0	0.00	1.4	28.10	28.15	-1.4	16,046	-0.01%
2019/04/18	0	0.00	10	28.20	28.20	-10	16,242	-0.06%
2019/04/16	0	0.00	3	28.20	28.10	-3	16,425	-0.02%
2019/04/15	23	28.23	23	28.25	28.20	0	16,438	0.00%
2019/04/12	12	28.30	15	28.27	28.30	-3	16,410	-0.02%
2019/04/11	26	28.10	45	28.23	28.25	-19	16,431	-0.12%
2019/04/10	25	28.05	25	28.20	28.15	0	16,534	0.00%
2019/04/09	0	0.00	2	28.10	28.20	-2	16,663	-0.01%
2019/04/08	0	0.00	83	28.06	28.05	-83	16,645	-0.50%
2019/04/03	0	0.00	15	28.03	28.00	-15	16,611	-0.09%
2019/04/02	5	27.85	0	0.00	27.85	5	16,496	0.03%
2019/04/01	49	28.03	9	28.05	27.90	40	16,481	0.24%
2019/03/29	51	27.93	30	28.04	28.05	21	16,330	0.13%
2019/03/28	5	27.94	1.8	27.95	27.95	3.2	16,222	0.02%
2019/03/26	30	27.96	30	27.93	28.00	0	16,111	0.00%
2019/03/25	32	27.73	11	27.77	27.75	21	16,287	0.13%
2019/03/22	10	28.10	3	28.00	28.00	7	16,101	0.04%
2019/03/21	0	0.00	22	28.09	28.10	-22	16,210	-0.14%
2019/03/20	2	27.85	0	0.00	28.00	2	16,231	0.01%
2019/03/19	1	27.95	30	28.02	28.00	-29	16,172	-0.18%
2019/03/18	0	0.00	38	27.59	27.85	-38	16,023	-0.24%
2019/03/15	0	0.00	104	27.36	27.45	-104	15,856	-0.66%	大賣/鉅額交易
2019/03/14	18	27.31	155	27.17	27.30	-137	15,768	-0.87%	大賣/鉅額交易
2019/03/13	0	0.00	64.1	27.45	27.45	-64.1	15,832	-0.40%
2019/03/12	21	27.33	1.2	27.42	27.30	19.8	15,798	0.13%
2019/03/11	0	0.00	14	27.25	27.25	-14	15,839	-0.09%
2019/03/08	0	0.00	0.4	27.05	27.00	-0.4	15,902	0.00%
2019/03/05	12	26.91	0	0.00	26.95	12	17,039	0.07%
2019/03/04	52	27.00	45	27.10	27.00	7	16,936	0.04%
2019/02/27	0	0.00	5	27.10	27.25	-5	16,644	-0.03%
2019/02/26	1	27.10	2	27.03	27.00	-1	16,619	-0.01%
2019/02/25	2	27.00	39.8	27.00	27.10	-37.8	16,504	-0.23%
2019/02/22	1	26.95	1	26.95	26.95	0	16,466	0.00%
2019/02/21	0	0.00	5	26.93	27.00	-5	16,444	-0.03%
2019/02/20	21	26.88	21	26.95	26.95	0	16,593	0.00%
2019/02/19	84	26.75	0	0.00	26.80	84	16,571	0.51%
2019/02/18	120	26.72	41	26.68	26.70	79	16,645	0.47%	大買/
2019/02/15	21	26.45	13	26.60	26.40	8	16,674	0.05%
2019/02/14	48	26.61	11	26.65	26.50	37	16,770	0.22%
2019/02/13	10	26.55	0	0.00	26.55	10	16,785	0.06%
2019/02/12	0	0.00	10	26.70	26.55	-10	16,730	-0.06%
2019/02/11	43	26.65	20	26.80	26.40	23	16,685	0.14%
2019/01/30	0	0.00	11	26.70	26.60	-11	16,491	-0.07%
2019/01/29	7	26.50	48	26.59	26.70	-41	16,256	-0.25%
2019/01/28	10	26.40	10	26.40	26.50	0	16,040	0.00%
2019/01/25	23	26.41	20	26.53	26.50	3	15,952	0.02%
2019/01/24	9	26.41	10	26.50	26.60	-1	15,898	-0.01%
2019/01/23	0	0.00	0.1	26.55	26.60	-0.1	16,049	0.00%
2019/01/22	5	26.35	21	26.40	26.45	-16	16,113	-0.10%
2019/01/21	5	26.25	5	26.30	26.25	0	16,210	0.00%
2019/01/18	13	26.05	7	26.15	26.10	6	16,482	0.04%
2019/01/17	22	26.00	2	26.05	26.10	20	16,897	0.12%
2019/01/16	10	26.00	0	0.00	26.00	10	17,356	0.06%
2019/01/15	0	0.00	76	26.15	26.20	-76	17,575	-0.43%
2019/01/14	9	25.92	4	25.93	26.05	5	17,578	0.03%
2019/01/11	1	26.00	1	26.10	26.00	0	17,840	0.00%
2019/01/10	0	0.00	12	26.02	26.10	-12	17,949	-0.07%
2019/01/09	6.4	25.77	1	25.85	25.85	5.4	17,956	0.03%
2019/01/08	1	25.45	1	25.50	25.50	0	17,927	0.00%
2019/01/07	1	25.55	0	0.00	25.60	1	18,343	0.01%
2019/01/04	3	25.27	3	25.30	25.25	0	18,903	0.00%
2019/01/03	5	25.28	3	25.45	25.45	2	19,761	0.01%
2019/01/02	16	25.52	0	0.00	25.45	16	20,340	0.08%
2018/12/28	12	25.26	6	25.32	25.95	6	20,647	0.03%
2018/12/27	3	25.30	0	0.00	25.30	3	20,720	0.01%
2018/12/26	54	25.26	1	25.20	25.25	53	21,011	0.25%
2018/12/25	29	25.32	39.2	25.40	25.35	-10.2	21,122	-0.05%
2018/12/24	11	25.49	0	0.00	25.50	11	21,339	0.05%
2018/12/22	2	25.60	0	0.00	25.60	2	21,604	0.01%
2018/12/21	1	25.55	0	0.00	25.65	1	22,143	0.00%
2018/12/20	1	25.70	7	25.65	25.70	-6	22,310	-0.03%
2018/12/18	33	25.59	70	25.71	25.60	-37	22,698	-0.16%
2018/12/17	0	0.00	10	25.75	25.80	-10	22,947	-0.04%
2018/12/14	21	25.55	0	0.00	25.65	21	23,284	0.09%
2018/12/12	24.1	25.66	0	0.00	25.70	24.1	23,792	0.10%
2018/12/11	10	25.58	49	25.62	25.75	-39	24,002	-0.16%
2018/12/10	4	25.63	16	25.62	25.65	-12	24,024	-0.05%
2018/12/07	11	25.75	0	0.00	25.85	11	24,023	0.05%
2018/12/06	3	25.67	0	0.00	25.80	3	24,082	0.01%
2018/12/05	21	25.93	4	25.90	25.85	17	24,095	0.07%
2018/12/04	25	25.95	0	0.00	26.05	25	24,225	0.10%
2018/12/03	18	25.85	10	25.95	25.85	8	24,131	0.03%
2018/11/30	14	25.63	0	0.00	25.60	14	24,032	0.06%
2018/11/29	18	25.80	0	0.00	25.75	18	23,252	0.08%
2018/11/28	61	25.90	60	26.05	26.15	1	22,946	0.00%
2018/11/27	12	25.99	0	0.00	25.95	12	22,729	0.05%
2018/11/26	1	26.35	1	26.25	26.15	0	22,667	0.00%
2018/11/23	5	26.10	10	26.30	26.25	-5	22,549	-0.02%
2018/11/22	1	26.05	0	0.00	26.20	1	22,506	0.00%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/20	48	26.30	0	0.00	26.30	48	22,244	0.22%
2018/11/16	0	0.00	10	26.50	26.50	-10	22,013	-0.05%
2018/11/15	0	0.00	5	26.47	26.40	-5	21,940	-0.02%
2018/11/14	1.8	26.41	0	0.00	26.50	1.8	21,871	0.01%
2018/11/12	0	0.00	1	26.45	26.50	-1	21,719	0.00%
2018/11/09	13	26.38	4	26.45	26.45	9	21,859	0.04%
2018/11/08	10	26.43	21.2	26.62	26.70	-11.2	22,021	-0.05%
2018/11/07	1	26.20	7	26.29	26.50	-6	21,897	-0.03%
2018/11/06	66	26.10	51	26.19	26.25	15	21,965	0.07%
2018/11/05	2	26.03	7	26.14	26.30	-5	22,138	-0.02%
2018/11/02	30	26.15	24	26.06	26.25	6	22,698	0.03%
2018/11/01	12	25.80	0	0.00	25.85	12	23,139	0.05%
2018/10/31	90	25.74	79	25.82	26.15	11	23,353	0.05%
2018/10/30	30	25.30	36	25.42	25.45	-6	23,252	-0.03%
2018/10/29	34	25.15	19	25.18	25.30	15	23,454	0.06%
2018/10/26	56	25.27	35	25.38	25.35	21	23,616	0.09%
2018/10/25	24	25.51	17	25.57	25.55	7	23,399	0.03%
2018/10/24	36	25.70	2	26.03	26.00	34	23,376	0.15%
2018/10/23	13	26.04	5	26.09	26.20	8	23,147	0.03%
2018/10/22	28	26.13	0	0.00	26.15	28	23,096	0.12%
2018/10/19	7	26.19	3	26.33	26.25	4	23,034	0.02%
2018/10/18	25	26.37	13	26.55	26.35	12	22,901	0.05%
2018/10/17	17	26.55	0	0.00	26.65	17	22,826	0.07%
2018/10/16	25	26.51	28.2	26.66	26.60	-3.2	22,691	-0.01%
2018/10/15	30	26.60	5	26.60	26.55	25	22,510	0.11%
2018/10/12	12	26.88	56	26.87	27.00	-44	22,004	-0.20%
2018/10/11	36	26.64	11	26.76	26.50	25	21,453	0.12%
2018/10/09	24	27.48	44	27.58	27.55	-20	20,649	-0.10%
2018/10/08	12	26.97	12	27.07	27.00	0	20,075	0.00%
2018/10/05	22	26.93	2	26.75	26.80	20	19,678	0.10%
2018/10/04	0	0.00	7	27.10	27.30	-7	19,341	-0.04%
2018/10/03	16	27.04	16	27.22	27.10	0	18,905	0.00%
2018/10/02	2	27.20	11	27.29	27.15	-9	18,896	-0.05%
2018/10/01	7	27.50	2	27.75	27.50	5	18,653	0.03%
2018/09/28	0	0.00	2.8	27.42	27.50	-2.8	18,618	-0.01%
2018/09/27	13	27.29	52	27.30	27.30	-39	18,201	-0.21%
2018/09/26	5	27.15	6.4	27.24	27.30	-1.4	17,944	-0.01%
2018/09/21	19	27.07	29	27.10	27.15	-10	17,691	-0.06%
2018/09/20	19	27.06	41.1	27.03	27.00	-22.1	17,642	-0.13%
2018/09/19	61	26.72	29	26.87	27.00	32	17,714	0.18%
2018/09/18	31	26.62	43	26.68	26.80	-12	17,619	-0.07%
2018/09/17	4	26.25	115	26.25	26.40	-111	17,314	-0.64%	大賣/鉅額交易
2018/09/14	35	25.98	2	26.10	25.95	33	17,104	0.19%
2018/09/13	13	25.85	13	25.96	26.10	0	17,261	0.00%
2018/09/12	15	25.85	16	26.00	26.00	-1	17,311	-0.01%
2018/09/11	0	0.00	15	25.87	26.00	-15	17,518	-0.09%
2018/09/10	12	25.78	5	25.85	25.80	7	17,745	0.04%
2018/09/07	6	25.90	10	25.84	25.90	-4	18,061	-0.02%
2018/09/06	2	25.60	12	25.73	25.90	-10	18,201	-0.05%
2018/09/05	5	25.75	2	25.85	25.70	3	18,304	0.02%
2018/09/04	1	26.00	31	26.01	26.05	-30	18,536	-0.16%
2018/09/03	0	0.00	3	25.70	25.75	-3	18,749	-0.02%
2018/08/31	31	25.68	10	25.76	25.80	21	18,988	0.11%
2018/08/30	12	25.79	6.1	25.78	25.80	5.9	19,107	0.03%
2018/08/29	24	25.84	4	25.90	25.85	20	19,301	0.10%
2018/08/28	0	0.00	7	26.00	25.90	-7	19,401	-0.04%
2018/08/27	15	25.84	6	25.98	25.80	9	19,541	0.05%
2018/08/24	50	25.92	34	25.97	26.00	16	19,728	0.08%
2018/08/23	18	25.83	25	25.99	26.10	-7	20,727	-0.03%
2018/08/22	15	25.83	5	25.85	25.95	10	21,190	0.05%
2018/08/21	7	25.58	3	25.73	25.85	4	21,207	0.02%
2018/08/20	0	0.00	5	25.57	25.50	-5	21,235	-0.02%
2018/08/17	5	25.60	5	25.61	25.55	0	21,188	0.00%
2018/08/16	30	25.41	350	25.50	25.35	-320	21,212	-1.51%	大賣/鉅額交易
2018/08/15	196	25.86	167	25.75	25.60	29	20,984	0.14%	大買/大賣/
2018/08/14	136	26.04	101	26.05	26.00	35	20,802	0.17%	大買/大賣/
2018/08/13	363	26.10	5	26.25	26.15	358	20,934	1.71%	大買/鉅額交易
2018/08/10	6	26.13	39	26.18	26.35	-33	20,884	-0.16%
2018/08/09	30	26.11	35	26.09	26.05	-5	20,807	-0.02%
2018/08/08	21	27.35	10	27.30	27.35	11	20,242	0.05%
2018/08/07	6	27.30	30	27.25	27.30	-24	19,791	-0.12%
2018/08/06	2	27.35	1	27.45	27.30	1	19,509	0.01%
2018/08/02	6	27.35	5	27.45	27.35	1	19,020	0.01%
2018/08/01	0	0.00	10	27.35	27.45	-10	18,801	-0.05%
2018/07/31	14	27.25	8.5	27.27	27.25	5.5	18,719	0.03%
2018/07/30	20	27.25	30	27.33	27.25	-10	18,311	-0.05%
2018/07/27	25	27.25	4	27.35	27.25	21	18,238	0.12%
2018/07/26	1	27.30	7	27.30	27.35	-6	18,172	-0.03%
2018/07/25	10	27.13	11	27.23	27.20	-1	18,263	-0.01%
2018/07/24	31	27.05	20	27.05	27.10	11	18,258	0.06%
2018/07/23	22	26.95	0	0.00	26.95	22	18,223	0.12%
2018/07/20	1	26.85	20	27.00	26.90	-19	18,258	-0.10%
2018/07/19	25	26.85	0	0.00	26.85	25	18,344	0.14%
2018/07/18	9	26.85	10	26.99	27.00	-1	18,634	-0.01%
2018/07/17	10	26.75	20	27.00	26.95	-10	18,668	-0.05%
2018/07/16	20	26.85	4	27.10	26.80	16	18,590	0.09%
2018/07/13	0	0.00	15.1	26.97	27.00	-15.1	18,701	-0.08%
2018/07/12	0	0.00	1	26.75	26.85	-1	18,855	-0.01%
2018/07/11	34	26.45	20	26.51	26.55	14	18,861	0.07%
2018/07/10	35	26.55	26	26.63	26.70	9	18,864	0.05%
2018/07/09	20	26.55	340	26.60	26.55	-320	18,686	-1.71%	大賣/鉅額交易
2018/07/06	131	26.24	131	26.36	26.45	0	18,784	0.00%	大買/大賣/
2018/07/05	15	26.40	16	26.62	26.50	-1	18,587	-0.01%
2018/07/04	0	0.00	16.6	26.55	26.50	-16.6	18,733	-0.09%
2018/07/03	372	26.36	31	26.48	26.40	341	18,823	1.81%	大買/鉅額交易
2018/07/02	45	26.60	31	26.75	26.50	14	18,808	0.07%
2018/06/29	20	26.43	46	26.49	26.90	-26	18,714	-0.14%
2018/06/28	40	26.45	22	26.53	26.30	18	18,358	0.10%
2018/06/27	27	26.65	0	0.00	26.65	27	18,019	0.15%
2018/06/26	0	0.00	18	26.66	26.65	-18	18,016	-0.10%
2018/06/25	41	26.49	41	26.54	26.55	0	17,988	0.00%
2018/06/22	78	26.58	63	26.67	26.60	15	17,990	0.08%
2018/06/21	8	26.60	18	26.67	26.60	-10	17,745	-0.06%
2018/06/20	12	26.38	43	26.48	26.60	-31	17,816	-0.17%
2018/06/19	44	26.42	19	26.49	26.35	25	17,676	0.14%
2018/06/15	20	26.65	48	26.55	26.75	-28	17,378	-0.16%
2018/06/14	8	26.60	13	26.72	26.60	-5	17,050	-0.03%
2018/06/13	25	26.73	23	27.00	26.75	2	16,862	0.01%
2018/06/12	21	26.81	10.2	26.80	26.75	10.8	16,992	0.06%
2018/06/11	21	26.92	12	26.97	26.95	9	16,674	0.05%
2018/06/08	33	27.07	5.8	27.10	27.10	27.2	16,438	0.17%
2018/06/07	24	27.25	14	27.35	27.35	10	16,439	0.06%
2018/06/06	8	27.38	28.1	27.41	27.40	-20.1	16,447	-0.12%
2018/06/05	3	27.40	8	27.27	27.35	-5	16,212	-0.03%
2018/06/04	6	27.03	15	26.84	27.10	-9	16,018	-0.06%
2018/06/01	5	26.60	1	26.70	26.70	4	16,023	0.02%
2018/05/31	1.8	26.27	0	0.00	26.25	1.8	15,814	0.01%
2018/05/30	7	26.45	7	26.14	26.35	0	14,888	0.00%
2018/05/29	6	27.00	0	0.00	26.90	6	14,413	0.04%
2018/05/28	5	27.00	12	26.95	27.15	-7	14,386	-0.05%
2018/05/25	6	26.86	0	0.00	26.85	6	14,436	0.04%
2018/05/24	1	26.80	0	0.00	27.05	1	14,362	0.01%
2018/05/22	0.2	26.80	0	0.00	26.80	0.2	14,404	0.00%
2018/05/21	0	0.00	78	27.00	27.00	-78	14,468	-0.54%
2018/05/18	0	0.00	24	26.64	26.70	-24	14,358	-0.17%
2018/05/17	0	0.00	1	26.55	26.45	-1	14,343	-0.01%
2018/05/16	1	26.40	0	0.00	26.45	1	14,222	0.01%
2018/05/15	2	26.30	10	26.35	26.30	-8	14,371	-0.06%
2018/05/14	0	0.00	5	26.60	26.50	-5	14,728	-0.03%
2018/05/11	0	0.00	0.7	26.25	26.40	-0.7	14,747	0.00%
2018/05/08	0	0.00	1	26.20	26.20	-1	14,534	-0.01%
2018/05/07	0	0.00	6	25.95	26.00	-6	14,407	-0.04%
2018/05/04	1	25.85	0	0.00	25.80	1	14,377	0.01%
2018/05/02	0	0.00	12	26.20	26.25	-12	14,358	-0.08%
2018/04/30	1	26.00	5	26.00	26.25	-4	14,330	-0.03%
2018/04/26	2	25.80	0	0.00	25.95	2	14,441	0.01%
2018/04/24	0	0.00	453	25.95	25.90	-453	15,016	-3.02%	大賣/鉅額交易
2018/04/23	0	0.00	1	25.85	25.80	-1	14,880	-0.01%
2018/04/19	0	0.00	36.3	25.56	25.75	-36.3	15,333	-0.24%
2018/04/17	10	25.30	5	25.40	25.35	5	15,217	0.03%
2018/04/13	1	25.60	0	0.00	25.60	1	15,612	0.01%
2018/04/12	0	0.00	10	25.60	25.65	-10	15,740	-0.06%
2018/04/10	0	0.00	14	25.50	25.65	-14	15,774	-0.09%
2018/04/03	12	25.31	1	25.35	25.25	11	15,734	0.07%
2018/03/31	0	0.00	3	25.17	25.20	-3	15,728	-0.02%
2018/03/30	0	0.00	2	25.20	25.10	-2	15,729	-0.01%
2018/03/29	7	25.04	0	0.00	25.05	7	15,608	0.04%
2018/03/28	11	25.15	0	0.00	25.05	11	15,312	0.07%
2018/03/27	0	0.00	333	25.35	25.40	-333	15,155	-2.20%	大賣/鉅額交易
2018/03/26	2	25.08	0	0.00	25.15	2	15,074	0.01%
2018/03/23	337	25.15	0	0.00	25.20	337	15,063	2.24%	大買/鉅額交易
2018/03/22	2	25.35	0	0.00	25.40	2	15,035	0.01%
2018/03/21	26	25.48	0	0.00	25.35	26	14,895	0.17%
2018/03/20	6	25.26	0	0.00	25.35	6	15,086	0.04%
2018/03/19	11	25.36	0	0.00	25.45	11	15,040	0.07%
2018/03/15	4	25.15	0	0.00	25.10	4	14,898	0.03%
2018/03/13	6	25.50	0	0.00	25.65	6	14,951	0.04%
2018/03/12	3	25.50	11	25.20	25.45	-8	14,878	-0.05%
2018/03/09	4	24.90	10	25.00	24.95	-6	14,827	-0.04%
2018/03/08	0	0.00	3.3	24.81	24.95	-3.3	14,925	-0.02%
2018/03/07	23	24.65	0	0.00	24.50	23	14,924	0.15%
2018/03/06	0	0.00	1	25.00	24.85	-1	14,817	-0.01%
2018/03/05	12	24.90	0	0.00	24.75	12	15,176	0.08%
2018/03/01	1	24.60	1	25.10	25.10	0	15,275	0.00%
2018/02/27	0	0.00	1	25.15	24.95	-1	15,200	-0.01%
2018/02/26	2	25.05	0	0.00	25.00	2	15,119	0.01%
2018/02/23	0	0.00	11	24.85	25.00	-11	15,098	-0.07%
2018/02/22	10	24.52	0	0.00	24.75	10	15,186	0.07%
2018/02/09	29	23.91	0	0.00	23.95	29	14,961	0.19%
2018/02/06	11	24.25	362	24.08	24.00	-351	14,471	-2.43%	大賣/鉅額交易
2018/02/05	11	25.00	0	0.00	25.00	11	13,932	0.08%
2018/02/02	0	0.00	11.2	25.25	25.30	-11.2	13,770	-0.08%
2018/02/01	5	25.40	0	25.30	25.40	5	13,686	0.04%
2018/01/31	1	25.20	18.2	25.35	25.30	-17.2	13,708	-0.13%
2018/01/30	0	0.00	10	25.50	25.40	-10	13,716	-0.07%
2018/01/29	0	0.00	51	25.60	25.70	-51	13,726	-0.37%
2018/01/25	0	0.00	1	25.60	25.60	-1	13,758	-0.01%
2018/01/24	7	25.19	2	25.30	25.30	5	13,653	0.04%
2018/01/22	0	0.00	11	25.45	25.50	-11	13,529	-0.08%
2018/01/19	16	25.43	0	0.00	25.55	16	13,456	0.12%
2018/01/18	0	0.00	23	25.79	25.80	-23	13,177	-0.17%
2018/01/17	10	25.70	2	25.85	25.85	8	12,768	0.06%
2018/01/16	33	25.95	11	25.85	25.85	22	12,568	0.18%
2018/01/15	0	0.00	3.1	25.51	25.95	-3.1	12,169	-0.03%
2018/01/11	0	0.00	7.9	25.16	25.40	-7.9	11,784	-0.07%
2018/01/10	0	0.00	3	25.25	25.35	-3	11,800	-0.03%
2018/01/09	0	0.00	5	25.00	25.00	-5	11,545	-0.04%
2018/01/08	0	0.00	11	25.08	25.15	-11	11,383	-0.10%
2018/01/05	0	0.00	26	24.72	24.90	-26	11,178	-0.23%
2018/01/04	0	0.00	1	24.35	24.60	-1	11,052	-0.01%
2018/01/03	0	0.00	20	24.40	24.50	-20	11,122	-0.18%
2018/01/02	0	0.00	39	24.20	24.20	-39	10,905	-0.36%