兆豐金 (2886)-元大-大益券商分點個股進出

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
40.10
漲跌
▲1.00
漲幅
+2.56%
成交量
25,015張
產業
上市金融類股
2982人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/29	2	40.10	2	39.90	40.10	0	16,832	0.00%
2024/04/26	1	39.25	13.4	39.28	39.10	-12.4	16,610	-0.07%
2024/04/25	15.2	39.01	0.8	39.21	39.00	14.4	16,611	0.09%
2024/04/24	112.6	39.56	6.2	40.44	39.35	106.4	16,453	0.65%	大買/鉅額交易
2024/04/23	10.1	40.00	4.3	40.04	40.00	5.8	16,372	0.04%
2024/04/22	0.2	39.50	29	39.59	39.50	-28.8	16,309	-0.18%
2024/04/19	25.1	38.52	1	38.10	38.70	24	16,021	0.15%
2024/04/18	10.3	39.13	0	0.00	39.20	10.3	15,430	0.07%
2024/04/17	14.3	39.08	1	39.00	39.00	13.3	15,116	0.09%
2024/04/16	4.6	39.50	6	39.90	39.10	-1.4	14,986	-0.01%
2024/04/15	3	39.82	6.4	39.98	39.80	-3.4	14,717	-0.02%
2024/04/12	14	40.00	0.4	40.05	39.95	13.6	14,705	0.09%
2024/04/11	4	40.04	0	0.00	40.15	4	14,626	0.03%
2024/04/10	1	40.50	2.8	40.47	40.50	-1.8	14,593	-0.01%
2024/04/09	0	0.00	2	40.28	40.40	-2	14,693	-0.01%
2024/04/08	100	40.00	0	0.00	40.00	100	14,704	0.68%
2024/04/03	17.5	39.91	1	39.90	39.75	16.5	14,680	0.11%
2024/04/02	10	40.30	0	0.00	40.30	10	14,540	0.07%
2024/04/01	0	0.00	3	40.78	40.65	-3	14,572	-0.02%
2024/03/29	0.1	40.40	1	40.60	40.55	-0.9	14,511	-0.01%
2024/03/28	6	40.20	0	0.00	40.25	6	14,565	0.04%
2024/03/26	1.1	40.30	12.2	40.61	40.55	-11.1	15,005	-0.07%
2024/03/25	2.6	39.95	1	40.00	40.00	1.6	15,195	0.01%
2024/03/22	11.5	40.09	8	40.06	40.10	3.5	15,405	0.02%
2024/03/21	1.7	40.49	2.3	40.36	40.60	-0.6	15,569	0.00%
2024/03/20	66.5	40.29	0	0.00	40.15	66.5	15,648	0.42%
2024/03/19	3	40.30	0	0.00	40.20	3	15,610	0.02%
2024/03/18	12.8	40.67	0	0.00	40.60	12.8	15,526	0.08%
2024/03/15	0	0.00	7.8	40.57	40.90	-7.8	15,449	-0.05%
2024/03/14	9.1	40.68	59.2	40.74	40.90	-50.1	15,200	-0.33%
2024/03/13	1	39.85	7.8	40.07	40.40	-6.8	15,074	-0.05%
2024/03/12	0.6	39.85	1	40.00	39.95	-0.5	14,927	0.00%
2024/03/11	0	0.00	19	39.98	39.80	-19	14,916	-0.13%
2024/03/08	1.5	39.58	4.5	39.73	39.90	-3	14,852	-0.02%
2024/03/07	1	39.20	2	39.40	39.30	-1	14,753	-0.01%
2024/03/06	0	0.00	18.8	39.39	39.40	-18.8	14,805	-0.13%
2024/03/05	0	0.00	48.6	39.03	39.05	-48.6	15,071	-0.32%
2024/03/04	0	0.00	21.6	38.48	38.80	-21.6	15,081	-0.14%
2024/03/01	0	0.00	10	38.70	38.55	-10	15,193	-0.07%
2024/02/29	0	0.00	2	38.80	38.70	-2	15,352	-0.01%
2024/02/27	0	0.00	5.1	38.28	38.20	-5.1	15,108	-0.03%
2024/02/26	0	0.00	0.7	38.30	38.15	-0.7	15,073	0.00%
2024/02/23	13	38.40	1.3	38.35	38.30	11.7	15,106	0.08%
2024/02/22	3	38.40	0	0.00	38.55	3	15,450	0.02%
2024/02/21	12	38.30	1	38.50	38.35	11	15,496	0.07%
2024/02/20	3.2	38.42	0.1	38.55	38.60	3.1	15,621	0.02%
2024/02/19	10	38.30	20.9	38.27	38.40	-10.9	15,715	-0.07%
2024/02/16	22.1	37.84	4.2	38.00	37.90	17.9	15,935	0.11%
2024/02/15	1.1	37.81	1	38.00	37.80	0.1	15,919	0.00%
2024/02/05	36	37.59	1	37.65	37.60	35	15,773	0.22%
2024/02/02	3	37.75	1	37.90	37.90	2	15,618	0.01%
2024/02/01	0	0.00	1	37.80	37.90	-1	15,619	-0.01%
2024/01/31	37.8	37.66	2	37.63	37.65	35.8	15,520	0.23%
2024/01/30	12.2	37.98	0.2	38.25	37.90	12	15,321	0.08%
2024/01/29	1	38.25	10	38.50	38.35	-9	15,388	-0.06%
2024/01/26	1.1	37.80	11	38.30	38.35	-9.9	15,517	-0.06%
2024/01/25	1.2	37.93	0	0.00	37.80	1.2	15,589	0.01%
2024/01/24	0	0.00	0.1	37.95	37.85	-0.1	15,625	0.00%
2024/01/23	6	37.89	0.2	38.10	37.85	5.8	15,667	0.04%
2024/01/22	1.1	37.96	1.1	38.10	38.10	0	15,724	0.00%
2024/01/19	19	37.76	5	37.90	37.90	14	15,657	0.09%
2024/01/18	1.2	37.44	0.7	38.00	37.80	0.5	15,700	0.00%
2024/01/17	12.2	37.93	1	37.32	37.30	11.2	15,688	0.07%
2024/01/16	6.1	38.55	4.4	38.78	38.60	1.7	15,125	0.01%
2024/01/15	2	38.93	7	39.00	38.90	-5	15,031	-0.03%
2024/01/12	5.2	38.89	13	38.94	39.05	-7.8	15,260	-0.05%
2024/01/11	2	39.25	0.5	39.30	39.20	1.5	15,369	0.01%
2024/01/10	1	39.15	1	39.45	39.35	0	15,431	0.00%
2024/01/09	0	39.40	0.2	39.40	39.45	-0.1	15,441	0.00%
2024/01/08	0	0.00	9.1	39.44	39.45	-9.1	15,490	-0.06%
2024/01/05	0.1	39.05	2.2	39.02	38.95	-2.1	15,419	-0.01%
2024/01/04	3.1	38.77	7	38.91	38.75	-3.9	15,640	-0.02%
2024/01/03	3.4	38.78	4.5	39.07	38.65	-1.1	16,112	-0.01%
2024/01/02	1	39.20	2	39.25	39.30	-1	16,065	-0.01%
2023/12/29	0	0.00	0	39.00	39.20	0	16,218	0.00%
2023/12/28	1.1	39.14	2	39.03	39.20	-0.9	16,447	-0.01%
2023/12/27	2	38.80	2.5	38.94	39.00	-0.5	16,501	0.00%
2023/12/26	2	38.75	2.1	38.78	38.80	-0.1	16,510	0.00%
2023/12/25	1	38.80	5.1	38.49	38.80	-4.1	16,545	-0.02%
2023/12/22	8.1	38.28	2	38.47	38.35	6	16,552	0.04%
2023/12/21	11.4	38.35	4.6	38.41	38.30	6.8	16,414	0.04%
2023/12/20	17.3	38.82	1.9	38.95	38.75	15.4	16,221	0.09%
2023/12/19	7.2	39.06	11.6	39.29	39.15	-4.4	15,937	-0.03%
2023/12/18	6	39.05	0	0.00	39.05	6	15,851	0.04%
2023/12/15	0	0.00	0.6	39.35	39.35	-0.6	15,632	0.00%
2023/12/14	2.2	39.42	12	39.40	39.55	-9.8	15,426	-0.06%
2023/12/13	13.1	38.87	2.3	39.25	38.90	10.8	15,271	0.07%
2023/12/12	4.1	39.03	2.5	39.28	39.30	1.6	15,627	0.01%
2023/12/11	3	38.94	0	0.00	38.90	3	15,738	0.02%
2023/12/08	6	38.98	14.8	39.03	39.25	-8.8	15,673	-0.06%
2023/12/07	2.5	39.13	2	39.40	39.00	0.5	15,646	0.00%
2023/12/06	0	0.00	3.1	39.17	39.50	-3.1	15,568	-0.02%
2023/12/05	6.7	38.73	4	38.89	38.95	2.7	15,451	0.02%
2023/12/04	0.7	39.00	4.1	38.88	39.00	-3.4	15,441	-0.02%
2023/12/01	15.2	38.78	1	38.70	38.65	14.2	15,390	0.09%
2023/11/30	0	0.00	2	39.50	39.50	-2	15,252	-0.01%
2023/11/29	8	39.35	1	39.60	39.15	7	14,752	0.05%
2023/11/28	0.5	39.90	1	39.75	39.65	-0.5	14,596	0.00%
2023/11/27	0	0.00	2	39.93	39.50	-2	14,793	-0.01%
2023/11/24	0	0.00	0.4	39.60	39.50	-0.4	14,710	0.00%
2023/11/21	0	0.00	10.5	39.74	39.85	-10.5	14,979	-0.07%
2023/11/20	7.2	39.06	2	39.17	39.20	5.2	14,849	0.03%
2023/11/17	2	39.45	26.4	39.52	39.20	-24.4	14,847	-0.16%
2023/11/16	0	0.00	20.3	39.07	39.20	-20.3	14,951	-0.14%
2023/11/15	10	38.55	10	38.72	38.90	0	14,922	0.00%
2023/11/14	0	0.00	0	38.49	38.55	0	14,816	0.00%
2023/11/13	1	38.20	6	38.43	38.50	-5	15,132	-0.03%
2023/11/10	0.6	38.44	0	0.00	38.40	0.6	15,575	0.00%
2023/11/09	0	0.00	5	38.70	38.60	-5	15,772	-0.03%
2023/11/07	1	38.25	8	38.57	38.60	-7	16,234	-0.04%
2023/11/06	0	0.00	12.1	38.60	38.55	-12.1	16,788	-0.07%
2023/11/03	0	0.00	6.1	38.05	38.25	-6.1	17,039	-0.04%
2023/11/02	0	0.00	62.1	37.43	37.80	-62.1	17,100	-0.36%
2023/11/01	48.1	36.59	1	36.65	36.65	47.1	17,099	0.28%
2023/10/31	45	36.69	0.6	36.79	36.70	44.4	17,296	0.26%
2023/10/30	67.3	36.53	0	0.00	36.55	67.3	17,622	0.38%
2023/10/27	1	36.95	3	36.85	36.95	-2	17,666	-0.01%
2023/10/26	4.5	36.47	0	0.00	36.40	4.5	17,770	0.03%
2023/10/25	7.5	36.97	0.1	37.00	36.85	7.4	17,731	0.04%
2023/10/24	13	36.97	1.9	37.18	37.25	11.1	17,783	0.06%
2023/10/23	36.4	37.10	1.2	37.14	37.10	35.2	17,845	0.20%
2023/10/20	18.3	37.43	2	37.58	37.50	16.3	17,753	0.09%
2023/10/19	10.1	38.30	0	0.00	38.35	10.1	17,724	0.06%
2023/10/18	0	0.00	7.1	38.75	38.85	-7.1	17,835	-0.04%
2023/10/16	0	0.00	6	38.78	38.80	-6	18,266	-0.03%
2023/10/13	3.2	38.48	1	38.41	38.50	2.2	18,569	0.01%
2023/10/12	2	38.40	17	38.69	38.95	-15	18,639	-0.08%
2023/10/11	1	38.50	25.4	38.34	38.50	-24.4	18,805	-0.13%
2023/10/06	2.4	37.32	0	0.00	37.50	2.4	18,386	0.01%
2023/10/05	0	0.00	2	37.33	37.50	-2	18,464	-0.01%
2023/10/04	27.6	36.98	9	36.90	36.85	18.6	18,375	0.10%
2023/10/03	0	0.00	3	37.50	37.65	-3	18,307	-0.02%
2023/10/02	9.3	37.50	0.4	37.70	37.60	8.9	18,383	0.05%
2023/09/28	21	37.62	0	0.00	37.70	21	18,603	0.11%
2023/09/27	12.1	37.62	0	37.70	37.70	12.1	18,683	0.06%
2023/09/26	10.7	37.85	0	0.00	37.85	10.7	18,699	0.06%
2023/09/25	0	0.00	3.1	37.97	38.00	-3.1	18,740	-0.02%
2023/09/22	0	0.00	7	37.75	37.80	-7	18,886	-0.04%
2023/09/21	22.2	37.33	2	37.30	37.40	20.2	19,132	0.11%
2023/09/20	0	0.00	3.1	37.85	37.85	-3.1	19,056	-0.02%
2023/09/19	1	37.90	7.1	37.89	37.80	-6.1	19,041	-0.03%
2023/09/18	0	0.00	26.8	37.85	37.85	-26.8	19,458	-0.14%
2023/09/15	1	37.35	0.2	37.56	37.55	0.8	19,904	0.00%
2023/09/14	0.8	37.15	61	37.24	37.50	-60.3	20,118	-0.30%
2023/09/13	0.2	36.60	1.1	36.60	36.60	-0.8	20,615	0.00%
2023/09/12	3.7	36.26	0	0.00	36.55	3.7	21,369	0.02%
2023/09/08	1	35.85	0	0.00	36.10	1	21,446	0.00%
2023/09/07	1	35.70	2	35.90	35.85	-1	21,518	0.00%
2023/09/06	7.1	35.74	1	35.88	35.55	6.1	21,561	0.03%
2023/09/05	0.6	36.15	1	36.10	36.00	-0.4	21,536	0.00%
2023/09/04	0.6	36.21	0	36.25	36.20	0.6	21,582	0.00%
2023/09/01	1.1	36.00	1	35.95	36.00	0.1	21,781	0.00%
2023/08/31	11.3	35.98	10	36.15	35.90	1.3	21,912	0.01%
2023/08/30	2	36.38	0.3	36.55	36.45	1.7	21,926	0.01%
2023/08/29	24.1	36.20	1	36.60	36.60	23.1	22,085	0.10%
2023/08/28	12	36.21	9	36.31	36.20	3	22,043	0.01%
2023/08/25	12.5	35.74	1	35.90	35.65	11.5	23,055	0.05%
2023/08/24	16.4	35.67	5.9	35.78	35.85	10.4	23,169	0.04%
2023/08/23	2.1	35.29	0	0.00	35.30	2.1	23,178	0.01%
2023/08/22	13.4	35.34	0	0.00	35.30	13.4	23,393	0.06%
2023/08/21	7.4	35.62	16.4	35.94	35.60	-9	23,406	-0.04%
2023/08/18	8.1	35.68	8	35.66	35.70	0.1	23,507	0.00%
2023/08/17	22.6	35.36	43	35.43	35.65	-20.4	23,564	-0.09%
2023/08/16	18.7	35.81	5.6	35.78	35.80	13.1	23,481	0.06%
2023/08/15	15.6	36.76	13.4	36.92	36.60	2.2	23,258	0.01%
2023/08/14	30.6	36.88	22.5	36.87	37.05	8.1	23,301	0.03%
2023/08/11	26.7	37.65	1.1	38.21	37.65	25.6	23,226	0.11%
2023/08/10	34	37.88	5	37.75	38.10	29	23,226	0.12%
2023/08/09	5	39.54	3	39.70	39.95	2	22,699	0.01%
2023/08/08	4.3	39.75	6	39.70	39.70	-1.7	22,368	-0.01%
2023/08/07	1.1	39.94	4	39.88	39.95	-2.9	22,204	-0.01%
2023/08/04	10.5	39.45	0	0.00	39.60	10.5	22,156	0.05%
2023/08/02	5.2	39.87	0	0.00	39.60	5.2	22,017	0.02%
2023/08/01	6	40.28	12.7	40.58	40.60	-6.7	21,645	-0.03%
2023/07/31	2.2	40.20	9	40.21	40.25	-6.9	21,455	-0.03%
2023/07/28	1	39.90	3.6	40.06	40.05	-2.6	21,395	-0.01%
2023/07/27	1.1	40.16	13	40.11	40.10	-11.9	21,291	-0.06%
2023/07/26	1.1	39.23	3	39.60	39.65	-1.9	21,117	-0.01%
2023/07/25	1	39.00	1	39.00	39.15	0	21,019	0.00%
2023/07/24	4	38.90	0	0.00	39.00	4	21,001	0.02%
2023/07/21	1	39.20	1	39.40	39.35	0	20,838	0.00%
2023/07/20	4	39.39	5.6	39.39	39.35	-1.6	20,622	-0.01%
2023/07/19	1	38.85	2	39.08	38.85	-1	20,258	0.00%
2023/07/18	1	38.85	35	39.24	39.30	-34	19,941	-0.17%
2023/07/17	2	38.90	0	0.00	38.90	2	19,518	0.01%
2023/07/14	3	38.38	3	38.44	38.90	0	19,445	0.00%
2023/07/13	1	38.05	6	38.22	38.10	-5	19,291	-0.03%
2023/07/12	0.8	38.10	3	38.08	38.20	-2.2	19,212	-0.01%
2023/07/11	0	0.00	6.2	37.44	37.65	-6.2	19,165	-0.03%
2023/07/10	8	36.97	2	37.27	36.85	6	19,130	0.03%
2023/07/07	8	36.98	2	37.10	37.30	6	18,927	0.03%
2023/07/06	14.3	37.71	1.3	37.89	37.45	13	18,779	0.07%
2023/07/05	1	38.45	2	38.52	38.25	-1	18,477	-0.01%
2023/07/04	6	38.38	1	38.45	38.50	5	18,339	0.03%
2023/07/03	2.1	38.20	0	0.00	38.30	2.1	18,344	0.01%
2023/06/30	8.4	38.28	9.5	38.50	38.20	-1.1	18,353	-0.01%
2023/06/29	0	0.00	26	38.53	38.55	-26	18,106	-0.14%
2023/06/28	0	0.00	1	37.95	37.95	-1	17,841	-0.01%
2023/06/27	6	37.68	0	0.00	37.55	6	17,730	0.03%
2023/06/26	5	37.77	1	37.75	37.75	4	17,674	0.02%
2023/06/21	0	0.00	13	37.51	37.75	-13	17,161	-0.08%
2023/06/19	10	36.64	2	36.93	37.00	8	16,116	0.05%
2023/06/16	10.2	37.09	6	37.04	36.80	4.2	15,447	0.03%
2023/06/15	2	37.55	0	0.00	37.40	2	14,684	0.01%
2023/06/14	3	37.57	1	37.50	37.50	2	14,689	0.01%
2023/06/13	0	0.00	2.7	37.88	37.75	-2.7	14,804	-0.02%
2023/06/12	0	0.00	7	37.85	37.65	-7	14,842	-0.05%
2023/06/09	0.2	37.70	2.7	37.70	37.65	-2.5	14,902	-0.02%
2023/06/08	7	37.14	12.1	37.11	37.30	-5.1	14,936	-0.03%
2023/06/07	0	0.00	2.9	36.86	37.00	-2.9	14,963	-0.02%
2023/06/06	5	36.51	2	36.73	36.50	3	14,914	0.02%
2023/06/05	2	36.75	42.1	36.71	36.70	-40.1	14,944	-0.27%
2023/06/02	0.5	36.00	1	36.20	36.10	-0.5	14,646	0.00%
2023/06/01	5	35.71	2	35.85	35.85	3	14,499	0.02%
2023/05/31	8.1	35.98	0	0.00	35.80	8.1	14,471	0.06%
2023/05/30	0	0.00	1.5	36.12	36.20	-1.5	13,547	-0.01%
2023/05/29	2	35.88	3	36.05	36.20	-1	13,613	-0.01%
2023/05/26	0	0.00	21	36.14	36.15	-21	13,663	-0.15%
2023/05/25	0.1	35.59	1	35.65	36.20	-0.9	13,443	-0.01%
2023/05/24	45	35.61	2	35.83	35.90	43	13,268	0.32%
2023/05/23	0	0.00	42	36.14	36.20	-42	13,034	-0.32%
2023/05/22	1	36.00	43	36.10	36.20	-42	12,883	-0.33%
2023/05/19	0	0.00	6	36.02	36.00	-6	12,639	-0.05%
2023/05/18	1.8	35.90	2	35.90	35.95	-0.2	12,805	0.00%
2023/05/17	0	0.00	24.6	35.44	35.60	-24.6	12,683	-0.19%
2023/05/16	1	34.90	1	35.15	35.15	0	12,549	0.00%
2023/05/15	3	34.40	12	34.54	34.50	-9	12,561	-0.07%
2023/05/12	22	34.32	70	34.55	34.30	-48	12,592	-0.38%
2023/05/11	0.3	34.75	4	34.84	34.80	-3.7	12,485	-0.03%
2023/05/10	31.5	34.68	7	34.73	34.80	24.5	12,598	0.19%
2023/05/09	44	34.49	2	34.48	34.50	42	12,570	0.33%
2023/05/08	3	34.30	1	34.35	34.30	2	12,549	0.02%
2023/05/05	1	34.15	0	0.00	34.25	1	12,587	0.01%
2023/05/04	2.5	34.28	11.6	34.24	34.30	-9.1	12,849	-0.07%
2023/05/03	0	0.00	1	34.10	34.15	-1	12,946	-0.01%
2023/05/02	1.1	34.00	0	0.00	34.10	1.1	13,197	0.01%
2023/04/28	2.1	33.85	0	34.00	34.05	2.1	13,735	0.02%
2023/04/27	16	33.75	0	0.00	33.85	16	13,802	0.12%
2023/04/26	1.1	33.81	2.4	33.89	34.00	-1.3	13,872	-0.01%
2023/04/25	0	34.05	3	34.10	33.90	-3	13,859	-0.02%
2023/04/24	0	0.00	3	34.00	34.10	-3	13,867	-0.02%
2023/04/20	14.2	33.80	0.2	33.90	33.90	14	14,036	0.10%
2023/04/19	5.1	34.09	0.1	34.20	34.05	5	14,263	0.04%
2023/04/18	20.5	34.05	13	34.09	34.20	7.5	14,198	0.05%
2023/04/17	2.2	33.45	11	33.47	33.45	-8.8	14,151	-0.06%
2023/04/14	1	33.35	0	0.00	33.45	1	14,201	0.01%
2023/04/13	7.4	33.30	7	33.18	33.30	0.4	14,120	0.00%
2023/04/11	0	0.00	3	33.10	33.15	-3	14,175	-0.02%
2023/04/10	0.1	33.05	3.1	33.00	33.00	-3	14,129	-0.02%
2023/04/07	1	32.85	0	0.00	32.80	1	14,130	0.01%
2023/04/06	0	0.00	11.3	33.00	33.00	-11.3	14,133	-0.08%
2023/03/31	0	0.00	28	33.02	33.00	-28	14,047	-0.20%
2023/03/30	2	32.65	11	32.71	32.70	-9	13,920	-0.06%
2023/03/29	0	0.00	5	32.95	32.80	-5	13,958	-0.04%
2023/03/27	1	32.80	0	0.00	33.05	1	14,139	0.01%
2023/03/24	1	32.90	1	33.07	33.10	0	14,325	0.00%
2023/03/23	5	33.05	33.3	33.05	33.15	-28.3	14,387	-0.20%
2023/03/22	3	32.70	10.1	32.70	32.70	-7.1	14,542	-0.05%
2023/03/21	0.1	32.25	6	32.20	32.20	-5.9	14,762	-0.04%
2023/03/20	1	32.05	0	0.00	32.00	1	14,798	0.01%
2023/03/17	5.2	31.87	0	0.00	31.75	5.2	14,817	0.04%
2023/03/16	8.9	31.64	4	31.63	31.65	4.9	14,785	0.03%
2023/03/15	11.1	32.09	0.4	32.18	32.00	10.7	14,750	0.07%
2023/03/14	9.1	32.19	102	32.20	32.10	-92.9	14,753	-0.63%	大賣/
2023/03/13	36.2	32.52	2	32.40	32.55	34.1	14,625	0.23%
2023/03/10	16.3	32.64	0.3	32.70	32.65	16	14,645	0.11%
2023/03/09	14	32.98	0	0.00	32.95	14	14,749	0.09%
2023/03/08	8.5	33.27	0	0.00	33.30	8.5	15,331	0.06%
2023/03/07	2.1	33.06	0	0.00	33.15	2.1	15,349	0.01%
2023/03/06	6	32.87	1	33.15	32.95	5	15,488	0.03%
2023/03/03	12	32.85	10.8	32.81	32.80	1.2	15,532	0.01%
2023/03/02	25.6	33.08	3.6	33.04	32.95	22	15,707	0.14%
2023/03/01	2.6	32.92	0	0.00	33.70	2.6	15,720	0.02%
2023/02/24	5	33.31	1.4	33.42	33.30	3.6	15,527	0.02%
2023/02/23	0	0.00	0	33.80	33.65	0	15,376	0.00%
2023/02/22	1	33.40	1	33.70	33.80	0	15,585	0.00%
2023/02/20	0	0.00	1	34.00	34.05	-1	15,875	-0.01%
2023/02/17	3.8	33.43	2	33.63	33.50	1.8	16,016	0.01%
2023/02/16	1.5	33.63	7.3	33.81	33.40	-5.8	16,297	-0.04%
2023/02/15	0.1	33.33	1	33.50	33.40	-0.9	16,273	-0.01%
2023/02/14	1	33.50	63	33.56	33.55	-62	16,268	-0.38%
2023/02/13	0	0.00	6.2	32.87	33.30	-6.2	16,281	-0.04%
2023/02/10	6	32.41	1	32.60	32.60	5	16,211	0.03%
2023/02/09	0.3	32.20	2	32.10	32.10	-1.7	16,282	-0.01%
2023/02/08	5.1	32.14	0	0.00	32.15	5.1	16,434	0.03%
2023/02/07	0.1	32.30	1.3	32.35	32.25	-1.2	16,442	-0.01%
2023/02/06	2.1	32.20	0	0.00	32.10	2.1	16,602	0.01%
2023/02/03	0.1	32.60	1.9	32.55	32.45	-1.8	16,761	-0.01%
2023/02/02	4	32.44	0	0.00	32.85	4	16,812	0.02%
2023/02/01	1	32.20	55.4	32.20	32.60	-54.4	16,658	-0.33%
2023/01/31	4	32.13	0	0.00	31.95	4	16,717	0.02%
2023/01/30	3	32.68	4	33.26	32.60	-1	16,634	-0.01%
2023/01/17	1.4	32.01	0	0.00	32.00	1.4	16,306	0.01%
2023/01/16	0.1	31.85	2	31.95	32.00	-2	16,381	-0.01%
2023/01/13	21	31.80	1	31.75	31.65	20	16,508	0.12%
2023/01/12	2	31.45	0	0.00	31.45	2	16,953	0.01%
2023/01/11	1	31.50	0	0.00	31.45	1	17,110	0.01%
2023/01/10	1	31.70	0	0.00	31.75	1	17,218	0.01%
2023/01/09	0.7	31.46	4	31.55	31.70	-3.3	17,325	-0.02%
2023/01/06	0.1	31.10	3.3	30.92	30.95	-3.2	17,451	-0.02%
2023/01/05	0	0.00	15	30.86	31.10	-15	17,784	-0.08%
2023/01/04	14	30.33	0	0.00	30.40	14	17,687	0.08%
2023/01/03	31	30.21	2	30.45	30.50	29	17,997	0.16%
2022/12/30	3	30.38	1	30.55	30.35	2	18,034	0.01%
2022/12/29	74	30.28	0	0.00	30.25	74	18,080	0.41%
2022/12/28	8	30.53	4	30.55	30.50	4	18,140	0.02%
2022/12/27	1	30.70	0	0.00	30.65	1	18,372	0.01%
2022/12/26	1	30.55	1	30.65	30.70	0	18,666	0.00%
2022/12/23	9.6	30.45	1	30.55	30.55	8.6	19,127	0.04%
2022/12/22	0	0.00	1	30.70	30.85	-1	19,547	-0.01%
2022/12/21	3	30.48	1	30.65	30.50	2	20,038	0.01%
2022/12/20	11	30.51	4	30.64	30.65	7	20,406	0.03%
2022/12/19	58.9	30.56	2	30.70	30.65	56.9	20,429	0.28%
2022/12/16	11.1	30.80	1	30.90	30.80	10.1	20,388	0.05%
2022/12/15	3.2	31.02	8	31.19	31.15	-4.8	20,411	-0.02%
2022/12/14	1.1	31.25	3	31.25	31.20	-1.9	20,514	-0.01%
2022/12/13	15.4	30.80	1	30.70	30.80	14.4	20,352	0.07%
2022/12/12	9.1	30.92	8	30.95	31.15	1.1	20,133	0.01%
2022/12/09	0.1	31.15	0.4	31.20	31.15	-0.3	20,470	0.00%
2022/12/08	2.3	30.78	1	30.95	31.10	1.3	20,527	0.01%
2022/12/07	1	30.95	0	0.00	30.95	1	20,524	0.00%
2022/12/06	3.6	30.98	1	30.85	30.95	2.6	20,487	0.01%
2022/12/05	4.3	31.13	0	0.00	31.05	4.3	20,419	0.02%
2022/12/02	14.2	31.16	0	0.00	31.10	14.2	20,398	0.07%
2022/12/01	9.9	31.69	0	0.00	31.55	9.9	20,356	0.05%
2022/11/30	0	0.00	1	31.70	32.00	-1	20,110	0.00%
2022/11/29	0.7	31.50	2	31.43	31.50	-1.4	19,455	-0.01%
2022/11/28	63.1	30.81	51	30.66	30.95	12.1	19,341	0.06%
2022/11/25	0.3	31.49	0	0.00	31.35	0.3	19,307	0.00%
2022/11/24	2.1	31.21	6.1	31.28	31.65	-4	19,324	-0.02%
2022/11/23	54	31.25	13.1	31.26	31.10	40.9	19,207	0.21%
2022/11/22	0	0.00	0.7	30.90	30.90	-0.7	19,133	0.00%
2022/11/21	1	30.30	2	30.50	30.55	-1	19,065	-0.01%
2022/11/18	7.2	30.21	0	0.00	30.20	7.2	19,009	0.04%
2022/11/17	0.9	30.95	0.3	30.83	30.85	0.6	18,811	0.00%
2022/11/16	6	30.79	0	0.00	30.85	6	18,830	0.03%
2022/11/15	3.8	31.17	0	0.00	31.15	3.8	18,676	0.02%
2022/11/14	1	31.15	12	31.27	31.30	-11	18,526	-0.06%
2022/11/11	0	30.80	17	30.80	30.85	-17	18,307	-0.09%
2022/11/10	1	30.10	4.8	30.31	30.00	-3.8	18,057	-0.02%
2022/11/09	0	30.60	0.3	30.45	30.50	-0.3	18,077	0.00%
2022/11/08	5.2	30.06	0	0.00	30.40	5.2	18,099	0.03%
2022/11/07	5	29.90	9	29.96	30.20	-4	18,153	-0.02%
2022/11/04	22	28.95	3	29.27	29.55	19	18,558	0.10%
2022/11/03	9.1	29.10	1	29.25	29.10	8.1	19,100	0.04%
2022/11/02	7.3	29.41	2	29.40	29.35	5.3	19,330	0.03%
2022/11/01	11.4	29.74	0.2	29.90	29.75	11.3	19,212	0.06%
2022/10/31	2.6	29.99	1	30.25	29.90	1.6	19,108	0.01%
2022/10/28	1	29.95	4	29.88	29.80	-3	19,148	-0.02%
2022/10/27	8.1	29.83	0	0.00	29.70	8.1	19,203	0.04%
2022/10/26	2	30.05	3	30.15	30.15	-1	19,123	-0.01%
2022/10/25	2.4	29.63	0.1	29.70	29.95	2.3	18,971	0.01%
2022/10/21	1.1	29.36	8	29.55	29.70	-7	18,949	-0.04%
2022/10/20	32.6	28.50	10	28.55	29.20	22.6	18,830	0.12%
2022/10/19	29.1	29.20	0	0.00	29.00	29.1	18,464	0.16%
2022/10/18	6.8	29.40	7	29.34	29.70	-0.2	18,376	0.00%
2022/10/17	24	29.16	1	29.10	29.25	23	18,298	0.13%
2022/10/14	20.2	29.68	1	29.50	29.40	19.2	18,135	0.11%
2022/10/13	23.4	29.81	6	29.72	29.75	17.4	17,917	0.10%
2022/10/12	9.1	30.15	3	30.22	30.25	6.1	17,555	0.03%
2022/10/11	22.4	30.14	6	30.18	30.05	16.4	17,569	0.09%
2022/10/07	7	30.96	0	0.00	31.00	7	17,288	0.04%
2022/10/06	1.1	31.17	2	31.30	31.35	-0.9	17,249	-0.01%
2022/10/05	2	30.93	1	30.90	30.85	1	17,419	0.01%
2022/10/04	9.1	30.62	1	30.73	30.70	8.1	17,385	0.05%
2022/10/03	10	30.69	5.6	30.74	30.65	4.4	17,214	0.03%
2022/09/30	4.5	31.22	10.5	31.40	31.15	-6	16,923	-0.04%
2022/09/29	17	31.51	0	32.05	31.80	17	16,572	0.10%
2022/09/28	12.3	31.85	12	31.85	31.95	0.3	16,247	0.00%
2022/09/27	23.3	32.68	1	32.50	32.45	22.3	15,819	0.14%
2022/09/26	10.6	33.42	2	33.48	33.35	8.6	15,591	0.06%
2022/09/23	2	33.85	2	33.98	33.90	0	15,564	0.00%
2022/09/22	10.4	33.67	2	33.87	33.65	8.4	15,719	0.05%
2022/09/21	4.2	34.39	2.8	34.39	34.25	1.4	15,675	0.01%
2022/09/20	1.1	34.61	0	0.00	34.45	1.1	15,555	0.01%
2022/09/19	3.1	34.59	2	34.73	34.45	1.1	15,640	0.01%
2022/09/16	1.3	34.59	1	34.70	34.50	0.3	15,802	0.00%
2022/09/15	15.1	34.58	6	34.70	34.55	9.1	15,945	0.06%
2022/09/14	5.2	34.81	1	35.00	34.75	4.2	16,493	0.03%
2022/09/13	14.1	35.03	0.3	35.20	35.05	13.8	17,128	0.08%
2022/09/12	0.4	35.25	1	35.25	35.55	-0.7	17,740	0.00%
2022/09/08	14	34.90	2	35.03	35.00	12	18,634	0.06%
2022/09/07	7.1	34.95	0.1	35.10	34.95	7	18,810	0.04%
2022/09/06	0.1	35.35	0	0.00	35.35	0.1	19,000	0.00%
2022/09/05	13.7	34.99	3	35.22	35.30	10.7	19,127	0.06%
2022/09/02	4	35.09	1	35.20	35.00	3	19,485	0.02%
2022/09/01	5.2	35.17	0	0.00	35.15	5.2	19,537	0.03%
2022/08/31	2	35.58	1	35.56	35.90	1	19,580	0.01%
2022/08/30	4.3	35.28	1	35.45	35.45	3.3	19,466	0.02%
2022/08/29	2	35.55	1	35.71	35.50	1	19,511	0.01%
2022/08/26	3.1	35.84	3.1	35.88	35.85	0	19,708	0.00%
2022/08/25	0	0.00	0.1	35.55	35.55	-0.1	19,814	0.00%
2022/08/24	2.1	35.11	1	35.15	35.10	1.1	19,915	0.01%
2022/08/23	20.3	35.47	1	35.35	35.20	19.3	20,507	0.09%
2022/08/22	1	35.70	0.5	35.80	35.80	0.5	20,648	0.00%
2022/08/19	6.1	35.80	0	0.00	35.80	6.1	20,714	0.03%
2022/08/18	0	0.00	2	36.05	36.05	-2	20,785	-0.01%
2022/08/17	5.5	35.68	0	0.00	35.75	5.5	20,909	0.03%
2022/08/16	12.1	35.84	2	35.80	35.80	10.1	20,895	0.05%
2022/08/15	8.2	35.57	0	0.00	35.60	8.2	21,009	0.04%
2022/08/12	4.2	35.70	0	0.00	35.70	4.2	21,088	0.02%
2022/08/11	3.1	35.87	0	0.00	35.80	3.1	21,153	0.01%
2022/08/10	5.2	37.12	36	37.19	37.20	-30.8	20,871	-0.15%
2022/08/09	2	36.20	14.1	36.29	36.90	-12.1	20,432	-0.06%
2022/08/08	2	35.85	0	35.95	36.00	2	20,328	0.01%
2022/08/05	1.2	35.93	0.1	36.05	35.85	1.1	20,596	0.01%
2022/08/03	0.4	35.70	0	0.00	35.60	0.4	20,975	0.00%
2022/08/02	2.3	35.21	2	35.30	35.70	0.3	21,221	0.00%
2022/08/01	15	35.53	2	35.40	35.55	13	21,482	0.06%
2022/07/29	3.2	35.50	60	35.75	35.40	-56.8	21,867	-0.26%
2022/07/28	60	35.50	14.4	35.27	35.60	45.6	22,055	0.21%
2022/07/27	0	35.20	14	35.11	35.15	-14	22,041	-0.06%
2022/07/26	3.1	34.65	5	34.67	34.60	-1.9	22,016	-0.01%
2022/07/25	19	34.54	0	0.00	34.45	19	22,072	0.09%
2022/07/22	1	34.60	1	34.90	34.90	0	22,258	0.00%
2022/07/21	3	34.15	2.4	34.13	34.45	0.6	22,434	0.00%
2022/07/20	4.2	34.60	0	0.00	34.15	4.2	22,622	0.02%
2022/07/19	0.2	34.25	1	34.25	34.15	-0.8	22,813	0.00%
2022/07/18	5	34.03	4	34.14	34.15	1	23,120	0.00%
2022/07/15	10	34.06	1	34.10	33.90	9	23,350	0.04%
2022/07/14	9	34.67	1	34.75	34.55	8	23,643	0.03%
2022/07/13	3.1	34.77	8	34.51	34.85	-4.9	23,883	-0.02%
2022/07/12	10.4	33.50	2	33.67	33.45	8.4	24,119	0.03%
2022/07/11	5.4	34.66	12	34.46	34.30	-6.6	24,310	-0.03%
2022/07/08	2	35.05	0	0.00	35.05	2	24,688	0.01%
2022/07/07	3.1	34.94	1	35.20	35.15	2.1	24,896	0.01%
2022/07/06	5.1	35.24	0	0.00	35.20	5.1	24,949	0.02%
2022/07/05	2	35.75	4.5	35.93	35.55	-2.5	25,090	-0.01%
2022/07/04	0	0.00	2	35.78	35.75	-2	25,235	-0.01%
2022/07/01	3.1	35.34	2.1	35.30	35.25	1	25,807	0.00%
2022/06/30	1.1	35.31	0	0.00	35.30	1.1	25,991	0.00%
2022/06/29	4	35.91	0.1	36.00	35.70	4	26,007	0.02%
2022/06/28	1	36.30	25	36.40	36.35	-24	26,076	-0.09%
2022/06/27	3	36.50	0	0.00	36.20	3	26,224	0.01%
2022/06/24	2	36.13	2	36.20	36.15	0	26,116	0.00%
2022/06/23	1	35.30	3	35.82	35.35	-2	26,141	-0.01%
2022/06/22	8	35.26	0	0.00	35.40	8	25,980	0.03%
2022/06/21	1.2	35.73	7.2	35.68	35.60	-6	25,464	-0.02%
2022/06/20	9.5	35.25	13.2	35.21	34.60	-3.7	25,138	-0.01%
2022/06/17	12.2	35.35	2	35.65	35.30	10.2	24,571	0.04%
2022/06/16	8	36.36	0	0.00	36.15	8	23,715	0.03%
2022/06/15	11.2	36.13	2	36.35	36.20	9.2	23,985	0.04%
2022/06/14	2.3	36.53	1	36.95	36.90	1.3	24,039	0.01%
2022/06/13	6.3	36.13	2	36.15	36.50	4.3	24,410	0.02%
2022/06/10	0.1	37.00	0	0.00	37.10	0.1	24,131	0.00%
2022/06/09	15.2	37.14	0	0.00	37.15	15.2	24,116	0.06%
2022/06/08	2.1	37.70	0	0.00	37.70	2.1	23,909	0.01%
2022/06/07	1.1	37.60	0	0.00	37.70	1.1	24,006	0.00%
2022/06/06	4	37.14	3	37.63	37.80	1	23,969	0.00%
2022/06/02	2	37.78	0.6	38.11	37.90	1.4	24,002	0.01%
2022/06/01	0	38.45	1.1	38.36	38.20	-1	24,290	0.00%
2022/05/31	3.1	38.05	0	39.30	38.75	3.1	24,270	0.01%
2022/05/30	1	38.40	0	38.45	38.45	1	23,672	0.00%
2022/05/27	0	0.00	0	37.90	37.95	0	23,513	0.00%
2022/05/26	6.8	37.42	8	37.44	37.30	-1.2	23,592	0.00%
2022/05/25	2	37.33	2.5	37.60	37.60	-0.5	23,940	0.00%
2022/05/24	1.3	37.28	2.1	37.69	37.20	-0.8	24,068	0.00%
2022/05/23	2	36.93	3	37.28	37.20	-1	24,135	0.00%
2022/05/20	1.1	36.92	4	37.09	37.10	-2.9	24,334	-0.01%
2022/05/19	3.3	36.69	2	36.90	36.60	1.3	24,357	0.01%
2022/05/18	0	0.00	2	37.00	37.50	-2	24,200	-0.01%
2022/05/17	3.1	36.47	2	36.53	36.45	1.1	24,032	0.00%
2022/05/16	12	36.57	113	36.73	36.90	-101	23,972	-0.42%	大賣/鉅額交易
2022/05/13	8.1	36.63	7	36.76	36.95	1.1	23,752	0.00%
2022/05/12	23.1	37.25	1	37.15	37.00	22.1	23,630	0.09%
2022/05/11	2.1	37.92	3.2	38.22	38.35	-1.1	23,358	0.00%
2022/05/10	3.1	38.07	20	38.09	38.20	-17	23,272	-0.07%
2022/05/09	25.2	38.29	36	38.20	38.00	-10.8	23,158	-0.05%
2022/05/06	16.1	38.90	9	39.23	39.35	7.1	23,304	0.03%
2022/05/05	27.4	39.91	4.2	40.25	39.85	23.2	23,268	0.10%
2022/05/04	6	40.78	0	40.90	40.85	6	22,935	0.03%
2022/05/03	8	41.01	4	40.95	40.85	4	23,115	0.02%
2022/04/29	4.6	41.25	4	41.40	41.60	0.6	23,151	0.00%
2022/04/28	5.1	40.96	0	0.00	41.00	5.1	23,189	0.02%
2022/04/27	1.3	41.73	12	41.83	41.60	-10.7	22,990	-0.05%
2022/04/26	5	41.84	2.1	41.52	41.95	2.9	22,892	0.01%
2022/04/25	9.1	41.48	0.2	41.52	41.55	8.9	22,814	0.04%
2022/04/22	5	41.43	2.4	41.21	41.55	2.6	22,680	0.01%
2022/04/21	3.1	40.96	0	0.00	41.00	3.1	22,660	0.01%
2022/04/20	6	41.18	9	41.17	41.75	-3	22,756	-0.01%
2022/04/19	8.3	41.57	3	41.85	41.50	5.3	22,593	0.02%
2022/04/18	15.1	41.71	74.1	41.54	41.90	-59	22,623	-0.26%
2022/04/15	0.2	43.10	9	43.06	42.85	-8.8	22,231	-0.04%
2022/04/14	15.3	43.50	24	43.29	43.10	-8.7	22,188	-0.04%
2022/04/13	0.1	44.85	5	44.95	44.95	-4.9	21,917	-0.02%
2022/04/12	1	44.45	0.1	44.60	44.45	0.9	21,815	0.00%
2022/04/11	0	0.00	3.2	44.65	44.65	-3.2	21,804	-0.01%
2022/04/08	2	44.28	12	44.26	44.35	-10	21,693	-0.05%
2022/04/07	4	44.99	9.2	44.82	44.10	-5.1	21,521	-0.02%
2022/04/06	2	43.68	2	43.60	44.05	0	20,847	0.00%
2022/04/01	9.4	43.01	8	42.96	43.10	1.4	20,525	0.01%
2022/03/31	5.2	42.75	17	42.58	42.90	-11.8	20,361	-0.06%
2022/03/29	12	42.12	0.3	42.20	42.00	11.7	20,062	0.06%
2022/03/28	1.1	41.68	27	42.12	42.40	-25.9	20,106	-0.13%
2022/03/25	0.5	42.05	0	0.00	42.20	0.5	20,005	0.00%
2022/03/24	6	42.23	53	42.15	42.25	-47	19,863	-0.24%
2022/03/23	3.5	42.07	27	42.18	42.35	-23.5	20,104	-0.12%
2022/03/22	0.2	40.85	41	40.93	41.15	-40.8	19,934	-0.20%
2022/03/21	0	0.00	4	40.58	40.60	-4	19,757	-0.02%
2022/03/18	10	40.40	5	40.53	40.45	5	19,688	0.03%
2022/03/17	0	39.95	26	40.09	40.05	-26	19,291	-0.13%
2022/03/16	1	39.35	16.5	38.84	39.50	-15.5	19,042	-0.08%
2022/03/15	2.4	38.43	3.8	38.51	38.60	-1.4	18,592	-0.01%
2022/03/14	0	0.00	2.3	38.38	38.50	-2.3	18,718	-0.01%
2022/03/10	3	37.75	2	38.25	38.25	1	18,971	0.01%
2022/03/09	1	37.55	0	0.00	37.40	1	18,913	0.01%
2022/03/08	6.1	37.51	2	37.60	37.35	4.1	18,855	0.02%
2022/03/07	13.7	37.31	14.1	37.37	37.65	-0.4	18,541	0.00%
2022/03/04	3.7	37.78	3	37.95	38.00	0.7	18,838	0.00%
2022/03/03	1.1	37.96	9.2	37.96	38.10	-8.1	18,849	-0.04%
2022/03/02	1.1	38.02	10	37.90	38.10	-8.9	19,001	-0.05%
2022/03/01	0.1	38.10	7.2	38.07	38.20	-7.1	18,897	-0.04%
2022/02/25	17.1	37.42	2	37.50	37.60	15.1	18,700	0.08%
2022/02/24	10.1	37.61	5	37.66	37.70	5.1	18,282	0.03%
2022/02/23	2.4	37.78	2.1	38.03	38.05	0.3	18,069	0.00%
2022/02/22	18.1	37.44	1	37.30	37.60	17.1	17,974	0.10%
2022/02/21	10	37.69	0.4	38.10	38.00	9.6	17,683	0.05%
2022/02/18	2.2	38.08	0	0.00	38.10	2.2	17,511	0.01%
2022/02/17	3	38.20	0	0.00	38.40	3	17,574	0.02%
2022/02/16	11	38.20	0	0.00	38.20	11	17,532	0.06%
2022/02/15	2	38.23	0	0.00	38.10	2	17,393	0.01%
2022/02/14	8.1	38.25	0	0.00	38.45	8.1	17,356	0.05%
2022/02/11	15	38.53	0.1	38.70	38.80	14.9	17,366	0.09%
2022/02/10	18	38.34	0	0.00	38.70	18	17,302	0.10%
2022/02/09	1	38.95	7	38.89	38.80	-6	17,119	-0.04%
2022/02/08	5	38.77	20.2	38.75	38.95	-15.2	16,979	-0.09%
2022/02/07	52	37.69	6.9	37.57	38.00	45.1	16,457	0.27%
2022/01/26	0	36.95	0	0.00	36.95	0	16,120	0.00%
2022/01/25	4	36.41	0.1	36.55	36.90	3.9	16,116	0.02%
2022/01/24	27	36.53	1.3	36.67	36.90	25.8	15,849	0.16%
2022/01/21	8	36.53	0.5	36.90	36.85	7.6	15,865	0.05%
2022/01/20	1	36.95	0	0.00	36.95	1	15,661	0.01%
2022/01/19	5.5	36.91	0.5	37.00	37.00	5	15,589	0.03%
2022/01/18	6	37.23	0	0.00	37.25	6	15,666	0.04%
2022/01/17	4	36.96	5	37.20	37.05	-1	15,532	-0.01%
2022/01/14	15.2	37.21	5.1	37.25	37.45	10.1	15,445	0.07%
2022/01/13	4	37.63	31	37.43	37.85	-27	15,365	-0.18%
2022/01/12	13	36.87	8	36.91	37.00	5	14,982	0.03%
2022/01/11	1	36.75	5.5	36.72	37.00	-4.5	14,812	-0.03%
2022/01/10	4	35.98	3	36.00	36.15	1	14,715	0.01%
2022/01/07	6	36.26	8	36.32	36.20	-2	14,676	-0.01%
2022/01/06	0	0.00	11	35.77	36.00	-11	14,480	-0.08%
2022/01/05	5	35.55	2.3	35.39	35.55	2.7	14,401	0.02%
2022/01/04	0	0.00	1	35.35	35.55	-1	14,513	-0.01%
2022/01/03	3.1	35.37	9	35.24	35.35	-5.9	14,429	-0.04%
2021/12/29	0.1	35.65	5	35.55	35.60	-4.9	14,475	-0.03%
2021/12/28	2	35.43	1	35.60	35.60	1	14,534	0.01%
2021/12/27	4	35.40	14	35.40	35.60	-10	14,543	-0.07%
2021/12/24	1.2	35.45	3	35.40	35.50	-1.8	14,759	-0.01%
2021/12/23	2.1	35.50	0	0.00	35.50	2.1	14,804	0.01%
2021/12/21	0.2	35.90	1	35.80	35.75	-0.8	14,792	-0.01%
2021/12/20	1	35.65	12	35.70	36.00	-11	14,718	-0.07%
2021/12/17	5.1	35.63	5	35.67	35.90	0.1	14,516	0.00%
2021/12/16	0	0.00	2	35.40	35.60	-2	14,226	-0.01%
2021/12/15	4	35.28	0	0.00	35.20	4	14,286	0.03%
2021/12/14	4	35.16	13	35.15	35.40	-9	14,568	-0.06%
2021/12/13	2.8	35.52	0	0.00	35.50	2.8	14,534	0.02%
2021/12/10	3	35.55	17	35.60	35.65	-14	14,470	-0.10%
2021/12/09	2	35.05	0	0.00	35.30	2	14,411	0.01%
2021/12/08	2	35.25	10	35.18	35.20	-8	14,402	-0.06%
2021/12/07	2	35.00	14.4	34.82	35.10	-12.4	14,249	-0.09%
2021/12/06	0	0.00	8.1	34.56	34.60	-8.1	14,035	-0.06%
2021/12/03	1.1	34.11	0	0.00	34.15	1.1	13,963	0.01%
2021/12/02	1	33.95	0	0.00	34.25	1	13,859	0.01%
2021/12/01	6	34.15	8	34.00	34.15	-2	13,857	-0.01%
2021/11/30	4.1	33.72	1	34.20	34.20	3.1	14,025	0.02%
2021/11/29	3	33.77	1	33.95	33.90	2	13,373	0.02%
2021/11/26	9	34.02	8	33.90	33.90	1	13,316	0.01%
2021/11/25	3	34.20	0.3	34.35	34.50	2.7	13,369	0.02%
2021/11/24	5	34.35	4.2	34.26	34.35	0.8	13,445	0.01%
2021/11/22	0.3	34.28	1	34.40	34.15	-0.7	13,527	-0.01%
2021/11/19	5	34.50	0	0.00	34.65	5	13,484	0.04%
2021/11/18	2	34.40	12	34.59	34.70	-10	13,414	-0.07%
2021/11/17	2.2	34.15	2	34.20	34.20	0.2	13,571	0.00%
2021/11/16	3	33.95	2	34.05	34.20	1	13,654	0.01%
2021/11/15	1	33.95	5	33.85	33.95	-4	13,736	-0.03%
2021/11/12	0	0.00	1	33.90	33.90	-1	13,847	-0.01%
2021/11/11	3	33.73	1	33.80	33.80	2	14,108	0.01%
2021/11/10	0	0.00	29	33.88	34.00	-29	14,362	-0.20%
2021/11/09	0.1	33.65	2.4	33.62	33.70	-2.3	14,379	-0.02%
2021/11/08	4	33.54	25	33.70	33.60	-21	15,869	-0.13%
2021/11/05	0	0.00	10	33.50	33.70	-10	16,463	-0.06%
2021/11/04	0	33.40	1	33.40	33.45	-1	16,617	-0.01%
2021/11/03	3	33.22	0	0.00	33.40	3	16,839	0.02%
2021/11/02	1.2	33.31	1	33.30	33.30	0.2	17,037	0.00%
2021/11/01	1	33.30	0	0.00	33.30	1	17,036	0.01%
2021/10/28	0	0.00	0.1	33.35	33.40	-0.1	17,210	0.00%
2021/10/27	1	33.35	1	33.45	33.35	0	17,331	0.00%
2021/10/26	0	0.00	9.7	33.40	33.45	-9.7	17,520	-0.06%
2021/10/25	0	0.00	2.1	33.05	33.10	-2.1	17,345	-0.01%
2021/10/22	0	0.00	26.3	33.00	33.05	-26.3	17,462	-0.15%
2021/10/21	0.2	32.90	6	32.97	32.95	-5.8	17,366	-0.03%
2021/10/19	0	32.89	0	0.00	32.75	0	17,208	0.00%
2021/10/18	17	32.70	22	32.68	32.95	-5	17,240	-0.03%
2021/10/15	0	0.00	7	32.44	32.50	-7	17,178	-0.04%
2021/10/14	0	0.00	0	32.50	32.30	0	17,136	0.00%
2021/10/13	0	32.40	0	0.00	32.50	0	17,222	0.00%
2021/10/12	5	31.98	0	0.00	32.45	5	17,261	0.03%
2021/10/08	1.1	32.22	1	32.20	32.25	0.1	17,140	0.00%
2021/10/07	0	0.00	10	32.45	32.40	-10	17,250	-0.06%
2021/10/06	8	32.04	2	32.18	32.25	6	17,271	0.03%
2021/10/05	16	31.98	1	32.05	32.05	15	17,257	0.09%
2021/10/01	20	31.92	2	32.03	32.05	18	17,277	0.10%
2021/09/30	2	32.00	0	0.00	32.05	2	17,102	0.01%
2021/09/29	29	32.04	3	32.07	32.05	26	17,088	0.15%
2021/09/28	4	32.15	6.1	32.35	32.40	-2.1	16,926	-0.01%
2021/09/24	4.2	32.36	0	0.00	32.40	4.2	17,017	0.02%
2021/09/23	0	0.00	70	32.17	32.40	-70	17,042	-0.41%
2021/09/22	5.2	31.96	1	32.00	32.10	4.2	17,109	0.02%
2021/09/17	0	32.40	0	0.00	32.15	0	16,856	0.00%
2021/09/16	0	32.50	10.1	32.40	32.35	-10.1	16,641	-0.06%
2021/09/15	2	32.40	0	0.00	32.35	2	16,725	0.01%
2021/09/14	1.1	32.36	0	0.00	32.50	1.1	16,823	0.01%
2021/09/13	1	32.20	0.3	32.40	32.30	0.7	16,868	0.00%
2021/09/10	5.1	32.27	0	0.00	32.45	5.1	17,008	0.03%
2021/09/09	1	32.25	0	0.00	32.30	1	17,295	0.01%
2021/09/08	2	32.28	1	32.25	32.50	1	17,339	0.01%
2021/09/07	6	32.35	0	0.00	32.45	6	17,478	0.03%
2021/09/06	2	32.48	6	32.42	32.50	-4	17,514	-0.02%
2021/09/03	5	32.31	37	32.49	32.55	-32	17,499	-0.18%
2021/09/02	10.5	32.11	0	0.00	32.10	10.5	17,474	0.06%
2021/09/01	1	32.55	246.2	32.55	32.55	-245.2	17,573	-1.40%	大賣/鉅額交易
2021/08/31	0	0.00	2	32.43	32.80	-2	17,556	-0.01%
2021/08/30	3	32.00	0	0.00	32.45	3	17,459	0.02%
2021/08/27	8.1	31.88	20	31.73	32.00	-11.9	17,403	-0.07%
2021/08/26	1	31.31	1	31.40	31.45	0	17,412	0.00%
2021/08/25	13.3	31.31	0	0.00	31.45	13.3	17,546	0.08%
2021/08/24	3.1	31.23	3	31.27	31.35	0.1	17,544	0.00%
2021/08/23	21	31.30	0	0.00	31.05	21	17,640	0.12%
2021/08/20	9.3	31.40	0	0.00	31.45	9.3	17,588	0.05%
2021/08/19	2.1	31.28	39	31.36	31.30	-36.9	18,782	-0.20%
2021/08/18	14	31.40	3	31.35	31.45	11	18,614	0.06%
2021/08/17	5.1	31.09	91.3	31.39	31.45	-86.2	18,568	-0.46%
2021/08/16	20	30.90	28	30.99	31.05	-8	18,418	-0.04%
2021/08/13	25.2	31.00	34	30.99	31.05	-8.9	18,336	-0.05%
2021/08/12	118.5	30.77	0	0.00	30.70	118.5	18,211	0.65%	大買/鉅額交易
2021/08/11	5	33.04	12	33.06	33.05	-7	16,812	-0.04%
2021/08/10	8	33.04	0	0.00	33.05	8	16,424	0.05%
2021/08/09	2	32.98	3	33.15	33.20	-1	16,576	-0.01%
2021/08/06	16	33.20	17	33.20	33.20	-1	16,638	-0.01%
2021/08/05	1	33.10	0	0.00	33.15	1	16,933	0.01%
2021/08/04	16	33.10	0	0.00	33.15	16	17,814	0.09%
2021/08/03	5	32.95	10	33.02	33.10	-5	18,045	-0.03%
2021/08/02	3	33.00	1	32.95	33.00	2	18,285	0.01%
2021/07/30	10	32.97	0.8	33.00	33.10	9.2	18,291	0.05%
2021/07/29	0	0.00	1	33.00	33.10	-1	18,240	-0.01%
2021/07/28	3	32.90	5	32.85	33.00	-2	18,372	-0.01%
2021/07/27	0	0.00	1	33.00	33.05	-1	18,538	-0.01%
2021/07/26	0.1	33.00	0	0.00	33.00	0.1	18,744	0.00%
2021/07/23	0	0.00	6	33.04	33.10	-6	18,947	-0.03%
2021/07/21	13	32.78	0	0.00	32.90	13	19,085	0.07%
2021/07/20	0.2	32.95	0	0.00	32.80	0.2	19,171	0.00%
2021/07/19	3.3	32.82	4	33.03	33.10	-0.7	19,220	0.00%
2021/07/16	1	32.90	2	32.90	33.00	-1	19,269	-0.01%
2021/07/15	2.1	32.83	0	0.00	32.85	2.1	19,247	0.01%
2021/07/14	1.1	32.81	0	0.00	32.95	1.1	19,311	0.01%
2021/07/13	1.1	32.85	3	32.90	32.95	-1.9	19,513	-0.01%
2021/07/12	2	32.83	0	0.00	32.80	2	19,630	0.01%
2021/07/09	2.5	32.63	1	32.80	32.90	1.5	19,566	0.01%
2021/07/08	3	32.73	63	32.75	32.80	-60	19,595	-0.31%
2021/07/07	11	32.58	1	32.75	32.80	10	19,619	0.05%
2021/07/06	1	32.75	0	0.00	32.85	1	19,628	0.01%
2021/07/05	3.1	32.60	1.3	32.76	32.75	1.7	19,692	0.01%
2021/07/02	7.2	32.56	0	0.00	32.55	7.2	19,697	0.04%
2021/07/01	6	32.56	4	32.63	32.65	2	19,794	0.01%
2021/06/30	1	32.75	6	32.85	32.85	-5	19,828	-0.03%
2021/06/29	26	32.59	0	0.00	32.55	26	19,923	0.13%
2021/06/28	27.1	32.75	0	0.00	32.75	27.1	19,955	0.14%
2021/06/24	6	32.62	0	0.00	32.60	6	20,068	0.03%
2021/06/23	1	32.65	4	32.65	32.75	-3	20,104	-0.01%
2021/06/22	16.2	32.53	1	32.55	32.50	15.2	20,037	0.08%
2021/06/21	22.2	32.60	4	32.64	32.50	18.2	20,002	0.09%
2021/06/18	6.1	32.73	0	0.00	32.75	6.1	19,936	0.03%
2021/06/16	1	32.75	1	33.10	33.00	0	20,206	0.00%
2021/06/15	15	32.77	0	0.00	32.75	15	20,264	0.07%
2021/06/11	3	32.85	5.6	32.91	32.90	-2.6	20,597	-0.01%
2021/06/10	6	32.88	5.1	33.00	33.10	0.9	20,815	0.00%
2021/06/09	25	32.76	10	32.80	32.95	15	20,929	0.07%
2021/06/08	0.2	33.10	6	33.15	33.10	-5.9	20,863	-0.03%
2021/06/07	4	32.83	7	33.09	33.10	-3	21,359	-0.01%
2021/06/04	8	32.88	1	33.00	33.00	7	21,510	0.03%
2021/06/03	5	32.95	11	32.99	33.00	-6	22,265	-0.03%
2021/06/02	5.1	32.95	0	0.00	33.15	5.1	22,516	0.02%
2021/06/01	11	32.99	4	32.96	33.00	7	22,540	0.03%
2021/05/31	6	33.08	77	33.01	33.10	-71	22,750	-0.31%
2021/05/28	5.3	33.00	6.7	32.99	33.10	-1.4	22,825	-0.01%
2021/05/27	1.7	32.99	48	32.88	33.20	-46.3	22,860	-0.20%
2021/05/26	1	32.80	2	32.75	32.75	-1	22,117	0.00%
2021/05/25	1	32.65	2.1	32.73	32.70	-1.1	22,351	0.00%
2021/05/24	0	0.00	1	32.65	32.60	-1	22,629	0.00%
2021/05/21	0	0.00	9	32.48	32.50	-9	22,754	-0.04%
2021/05/20	2.3	31.92	6	32.10	32.10	-3.7	22,754	-0.02%
2021/05/19	3	32.10	3.2	32.07	32.10	-0.2	22,779	0.00%
2021/05/18	5	31.91	55	31.64	32.00	-50	22,779	-0.22%
2021/05/17	26	31.14	21.8	31.24	31.10	4.1	23,242	0.02%
2021/05/14	51.1	31.53	3	31.72	31.70	48.1	23,015	0.21%
2021/05/13	4	31.44	6	31.52	31.40	-2	22,822	-0.01%
2021/05/12	12.1	31.57	24.1	31.88	31.35	-12	22,400	-0.05%
2021/05/11	12.3	32.52	3	32.68	32.45	9.3	21,610	0.04%
2021/05/10	10.5	32.95	22.8	32.92	33.00	-12.3	21,379	-0.06%
2021/05/07	1	32.40	18.5	32.55	32.60	-17.5	21,463	-0.08%
2021/05/06	1.1	31.94	1	32.20	32.35	0.1	21,690	0.00%
2021/05/05	11	32.05	8	32.06	32.05	3	21,653	0.01%
2021/05/04	9.3	32.37	16	32.48	32.10	-6.7	21,666	-0.03%
2021/05/03	16.1	32.61	6	32.59	32.45	10.1	21,595	0.05%
2021/04/29	6.6	32.75	50	32.76	32.65	-43.4	21,595	-0.20%
2021/04/28	14	32.44	14	32.42	32.60	0	21,534	0.00%
2021/04/27	3	32.48	4	32.64	32.60	-1	21,879	0.00%
2021/04/26	3.1	32.44	19	32.43	32.60	-15.9	21,884	-0.07%
2021/04/23	7.1	32.29	0	0.00	32.25	7.1	21,909	0.03%
2021/04/22	5	32.24	0	0.00	32.35	5	22,079	0.02%
2021/04/21	7.4	32.45	0	0.00	32.30	7.4	22,100	0.03%
2021/04/20	1	32.50	27	32.50	32.55	-26	22,124	-0.12%
2021/04/19	16	32.47	139.6	32.34	32.45	-123.6	22,066	-0.56%	大賣/鉅額交易
2021/04/16	6	32.00	64	31.98	32.05	-58	21,903	-0.26%
2021/04/15	23	31.90	47	31.95	31.90	-24	22,220	-0.11%
2021/04/14	4.5	31.86	30	31.91	31.90	-25.5	22,428	-0.11%
2021/04/13	10	31.80	5.3	31.95	31.85	4.7	22,576	0.02%
2021/04/12	0.5	31.60	1.1	31.75	31.65	-0.6	22,591	0.00%
2021/04/09	10	31.61	11	31.55	31.55	-1	22,695	0.00%
2021/04/08	7	31.76	3.3	31.79	31.75	3.7	22,730	0.02%
2021/04/07	3	31.90	26	31.98	32.00	-23	22,994	-0.10%
2021/04/06	3	31.95	18	31.98	32.00	-15	22,931	-0.07%
2021/04/01	0	31.90	6	31.90	31.90	-6	22,878	-0.03%
2021/03/31	3.5	31.84	22	31.86	31.90	-18.5	22,720	-0.08%
2021/03/30	3.5	31.74	3	31.73	31.80	0.5	22,603	0.00%
2021/03/29	0	0.00	7	31.71	31.80	-7	22,576	-0.03%
2021/03/26	9	31.58	7.4	31.58	31.60	1.6	22,619	0.01%
2021/03/25	1	31.45	51	31.58	31.60	-50	22,670	-0.22%
2021/03/24	0	0.00	3	31.30	31.40	-3	22,776	-0.01%
2021/03/23	0	0.00	5	31.23	31.35	-5	22,833	-0.02%
2021/03/22	4	31.08	51	31.30	31.25	-47	22,895	-0.21%
2021/03/19	36	31.22	35	31.17	31.05	1	22,830	0.00%
2021/03/18	11	31.47	9	31.48	31.40	2	22,448	0.01%
2021/03/17	7.4	31.29	12	31.36	31.45	-4.6	22,362	-0.02%
2021/03/16	9.7	31.36	33	31.24	31.35	-23.3	22,106	-0.11%
2021/03/15	55	30.87	22.3	31.04	31.00	32.7	22,104	0.15%
2021/03/12	1	30.70	5	30.67	30.65	-4	22,176	-0.02%
2021/03/11	6.2	30.82	45	30.94	30.75	-38.8	22,324	-0.17%
2021/03/10	14	30.52	10	30.59	30.60	4	21,966	0.02%
2021/03/09	12	30.24	38.6	30.40	30.60	-26.6	21,704	-0.12%
2021/03/08	4	29.91	9	29.95	29.90	-5	20,961	-0.02%
2021/03/05	7.1	29.59	5	29.67	29.70	2.1	20,676	0.01%
2021/03/04	3.3	29.48	0	0.00	29.60	3.3	21,324	0.02%
2021/03/03	4.4	29.70	8	29.74	29.75	-3.6	21,188	-0.02%
2021/03/02	3	29.67	24	29.65	29.65	-21	21,078	-0.10%
2021/02/26	23	29.32	0	0.00	29.20	23	20,886	0.11%
2021/02/25	0.1	29.65	3	29.62	29.65	-2.9	20,367	-0.01%
2021/02/24	13.2	29.37	2.4	29.63	29.30	10.8	20,198	0.05%
2021/02/23	0	0.00	6	29.41	29.55	-6	19,864	-0.03%
2021/02/22	4	29.15	4	29.14	29.10	0	19,714	0.00%
2021/02/19	13	29.06	4	29.09	29.15	9	19,719	0.05%
2021/02/18	6	29.26	0	0.00	29.25	6	19,756	0.03%
2021/02/17	6.2	29.34	13	29.38	29.40	-6.8	19,819	-0.03%
2021/02/05	5.1	28.80	0	0.00	28.80	5.1	19,267	0.03%
2021/02/04	7.1	28.82	0.3	28.95	28.80	6.8	19,237	0.04%
2021/02/03	14.3	28.77	0	0.00	28.80	14.3	19,714	0.07%
2021/02/02	2.5	28.85	0	0.00	28.70	2.5	19,882	0.01%
2021/02/01	4.3	28.69	20	28.68	28.65	-15.7	19,843	-0.08%
2021/01/29	17.1	28.38	1	28.35	28.15	16.1	19,797	0.08%
2021/01/28	53	28.56	0	0.00	28.55	53	19,365	0.27%
2021/01/27	13	28.75	0	0.00	28.70	13	19,074	0.07%
2021/01/26	8	28.71	1	28.70	28.70	7	19,014	0.04%
2021/01/25	24	28.83	2	28.78	28.85	22	18,887	0.12%
2021/01/22	14	28.61	0	0.00	28.60	14	18,839	0.07%
2021/01/21	5	28.82	3	28.85	28.70	2	18,765	0.01%
2021/01/20	49.1	28.83	19	28.87	28.70	30.1	18,680	0.16%
2021/01/19	7	29.11	0.5	29.20	29.10	6.5	18,242	0.04%
2021/01/18	27.1	29.07	8	29.11	29.15	19.1	18,216	0.10%
2021/01/15	50	29.41	2.8	29.36	29.30	47.2	18,020	0.26%
2021/01/14	25.2	29.61	4	29.65	29.75	21.2	17,846	0.12%
2021/01/13	1.1	29.80	7	29.77	29.80	-5.9	17,733	-0.03%
2021/01/12	15	29.83	3	29.75	29.75	12	17,692	0.07%
2021/01/11	21	29.94	2	30.00	30.05	19	17,618	0.11%
2021/01/08	6.2	29.93	7	29.93	30.00	-0.8	17,529	0.00%
2021/01/07	3	29.50	5	29.76	29.75	-2	17,196	-0.01%
2021/01/06	21	29.65	12	29.64	29.45	9	17,057	0.05%
2021/01/05	2.5	29.86	0	0.00	29.85	2.5	16,804	0.01%
2021/01/04	1	29.60	17	29.69	29.90	-16	16,891	-0.09%
2020/12/31	7.2	29.84	2	29.88	29.80	5.2	16,735	0.03%
2020/12/30	22	29.80	45	29.83	29.90	-23	16,621	-0.14%
2020/12/29	2	29.48	2	29.48	29.55	0	16,444	0.00%
2020/12/28	11	29.30	15.8	29.31	29.55	-4.8	16,548	-0.03%
2020/12/25	14	29.31	0	0.00	29.35	14	16,562	0.08%
2020/12/24	2	29.38	0	0.00	29.45	2	16,820	0.01%
2020/12/23	16	29.36	0	0.00	29.45	16	16,965	0.09%
2020/12/22	4	29.53	6	29.60	29.65	-2	17,276	-0.01%
2020/12/21	1	29.20	3	29.47	29.65	-2	17,882	-0.01%
2020/12/18	2	29.35	13	29.49	29.50	-11	18,359	-0.06%
2020/12/17	0	0.00	26	29.49	29.50	-26	18,815	-0.14%
2020/12/16	10	29.40	19	29.29	29.40	-9	19,116	-0.05%
2020/12/15	2	28.95	3	28.95	29.05	-1	19,420	-0.01%
2020/12/14	0	0.00	16	29.40	29.30	-16	19,468	-0.08%
2020/12/11	0	0.00	25	29.17	29.30	-25	19,387	-0.13%
2020/12/10	8	28.71	15	28.78	28.80	-7	19,320	-0.04%
2020/12/09	10	28.75	18	28.80	28.75	-8	19,367	-0.04%
2020/12/08	29.6	28.70	42	28.69	28.70	-12.4	19,386	-0.06%
2020/12/07	11.1	28.96	10	29.00	29.00	1.1	19,258	0.01%
2020/12/04	1	29.10	18	29.05	29.10	-17	19,194	-0.09%
2020/12/03	3	29.13	0	0.00	29.20	3	19,139	0.02%
2020/12/02	2.7	29.18	4	29.09	29.20	-1.3	19,244	-0.01%
2020/12/01	11	28.98	1	29.05	29.15	10	19,683	0.05%
2020/11/30	20	28.87	0	0.00	28.45	20	19,832	0.10%
2020/11/27	3	29.17	0	0.00	29.10	3	19,444	0.02%
2020/11/26	5	29.23	4	29.20	29.30	1	19,899	0.01%
2020/11/25	3	29.30	4	29.38	29.25	-1	20,048	0.00%
2020/11/24	8	29.40	1	29.45	29.30	7	20,230	0.03%
2020/11/23	0	0.00	2	29.68	29.70	-2	20,407	-0.01%
2020/11/20	1	29.55	7	29.64	29.55	-6	20,574	-0.03%
2020/11/19	0	0.00	11	29.55	29.60	-11	20,887	-0.05%
2020/11/18	1	29.50	192	29.46	29.65	-191	21,018	-0.91%	大賣/鉅額交易
2020/11/17	12.1	29.30	0.2	29.45	29.45	11.9	21,084	0.06%
2020/11/16	8	29.29	1	29.45	29.45	7	21,632	0.03%
2020/11/13	6	29.17	12	29.24	29.35	-6	21,736	-0.03%
2020/11/12	15	29.31	17	29.31	29.20	-2	21,959	-0.01%
2020/11/11	13	29.51	42	29.47	29.70	-29	22,202	-0.13%
2020/11/10	0	0.00	138	28.86	29.00	-138	22,067	-0.63%	大賣/鉅額交易
2020/11/09	6.2	28.72	7	28.76	28.75	-0.8	23,084	0.00%
2020/11/06	0	0.00	19	28.51	28.50	-19	23,482	-0.08%
2020/11/05	1	28.40	21	28.34	28.40	-20	23,750	-0.08%
2020/11/04	0.1	28.15	0	0.00	28.10	0.1	23,992	0.00%
2020/11/03	13	28.07	4	28.05	28.10	9	24,295	0.04%
2020/11/02	13	27.65	3	27.77	27.95	10	24,410	0.04%
2020/10/30	12	27.48	0	0.00	27.55	12	24,502	0.05%
2020/10/29	29	27.54	1	27.60	27.50	28	24,416	0.11%
2020/10/28	16	27.65	2	27.65	27.65	14	24,577	0.06%
2020/10/27	10	27.72	0	0.00	27.70	10	24,763	0.04%
2020/10/26	1	27.80	0	0.00	27.80	1	24,894	0.00%
2020/10/23	3	27.70	3.1	27.74	27.75	-0.1	25,043	0.00%
2020/10/22	1	27.70	0	0.00	27.80	1	25,260	0.00%
2020/10/21	20	27.69	2	27.70	27.65	18	25,517	0.07%
2020/10/20	5	27.73	3	27.75	27.70	2	25,763	0.01%
2020/10/19	6	27.81	0	0.00	27.80	6	25,840	0.02%
2020/10/16	3	27.82	1	27.75	27.70	2	26,062	0.01%
2020/10/15	5	27.77	0	0.00	27.75	5	26,233	0.02%
2020/10/14	29.2	28.07	0	0.00	28.00	29.2	26,361	0.11%
2020/10/13	7	28.09	5	28.10	28.15	2	26,492	0.01%
2020/10/12	4	27.96	2	28.10	28.25	2	26,770	0.01%
2020/10/08	11	27.92	0	0.00	28.00	11	26,916	0.04%
2020/10/07	2	27.98	1	27.95	27.95	1	27,013	0.00%
2020/10/06	7	27.85	1	27.95	27.95	6	27,117	0.02%
2020/10/05	7	27.84	0	0.00	27.80	7	27,188	0.03%
2020/09/30	4	27.85	0	0.00	27.80	4	27,278	0.01%
2020/09/29	13	27.97	0	0.00	27.80	13	27,367	0.05%
2020/09/28	7.6	27.83	5	27.83	27.90	2.6	27,419	0.01%
2020/09/25	22	27.44	17	27.44	27.45	5	27,437	0.02%
2020/09/24	111	27.08	20	27.10	27.00	91	27,342	0.33%	大買/
2020/09/23	74	27.57	32.2	27.55	27.50	41.8	26,687	0.16%
2020/09/22	37	27.95	50	27.90	27.85	-13	26,163	-0.05%
2020/09/21	85	28.27	2	28.28	28.20	83	25,733	0.32%
2020/09/18	32	28.51	0	0.00	28.45	32	25,577	0.13%
2020/09/17	10.2	28.62	1	28.70	28.55	9.2	25,219	0.04%
2020/09/16	51	28.65	1	28.65	28.75	50	25,209	0.20%
2020/09/15	12	28.55	0	0.00	28.65	12	25,323	0.05%
2020/09/14	58	28.64	1	28.55	28.65	57	25,653	0.22%
2020/09/11	17	28.59	7	28.60	28.65	10	25,641	0.04%
2020/09/10	61	28.64	0	0.00	28.75	61	25,499	0.24%
2020/09/09	15	28.66	0	0.00	28.75	15	25,415	0.06%
2020/09/08	7	28.80	0	0.00	28.85	7	25,333	0.03%
2020/09/07	12.1	28.71	3	28.83	28.85	9.1	25,489	0.04%
2020/09/04	53	28.67	1	28.90	28.65	52	25,553	0.20%
2020/09/03	37	28.88	12	28.82	28.90	25	25,240	0.10%
2020/09/02	28	28.92	0	0.00	28.90	28	25,171	0.11%
2020/09/01	95	29.04	0	0.00	29.05	95	24,950	0.38%
2020/08/31	8	29.33	0	0.00	29.25	8	24,540	0.03%
2020/08/28	23	29.43	0	0.00	29.40	23	24,478	0.09%
2020/08/27	9	29.48	0	0.00	29.40	9	24,516	0.04%
2020/08/26	75	29.51	0	0.00	29.55	75	24,287	0.31%
2020/08/25	15	29.54	0	0.00	29.50	15	24,164	0.06%
2020/08/24	13	29.60	5	29.59	29.60	8	24,129	0.03%
2020/08/21	7.2	29.59	0	0.00	29.60	7.2	24,031	0.03%
2020/08/20	60	29.51	3	29.45	29.40	57	23,806	0.24%
2020/08/19	20	30.01	4.1	30.04	29.90	15.9	23,199	0.07%
2020/08/18	4	29.93	0	0.00	29.95	4	22,898	0.02%
2020/08/17	64	29.97	2	29.98	30.00	62	22,763	0.27%
2020/08/14	46	30.08	1	30.05	30.05	45	22,434	0.20%
2020/08/13	115.4	30.26	9	30.22	30.40	106.4	22,193	0.48%	大買/鉅額交易
2020/08/12	57	32.40	32	32.43	32.35	25	21,244	0.12%
2020/08/11	28	32.46	27	32.50	32.45	1	20,911	0.00%
2020/08/10	8	32.48	113.3	32.41	32.50	-105.3	20,871	-0.50%	大賣/鉅額交易
2020/08/07	2	32.50	1	32.50	32.45	1	20,842	0.00%
2020/08/06	0	0.00	5	32.35	32.45	-5	20,618	-0.02%
2020/08/05	23	32.24	2.3	32.21	32.20	20.7	20,644	0.10%
2020/08/03	62	31.97	0.1	32.20	32.10	61.9	20,809	0.30%
2020/07/31	2	32.25	2.1	32.35	32.35	-0.1	20,784	0.00%
2020/07/30	7	32.15	5.5	32.18	32.35	1.5	20,763	0.01%
2020/07/29	0.1	32.20	5	32.20	32.20	-4.9	20,772	-0.02%
2020/07/28	9	31.62	12	31.76	31.65	-3	21,003	-0.01%
2020/07/27	4	31.74	10	31.60	31.60	-6	21,244	-0.03%
2020/07/24	18	32.35	30	32.37	32.15	-12	21,410	-0.06%
2020/07/23	14	32.73	8	32.79	32.70	6	21,395	0.03%
2020/07/22	52	32.70	1.7	32.69	32.70	50.3	21,462	0.23%
2020/07/21	0	0.00	18	32.57	32.55	-18	21,480	-0.08%
2020/07/20	0	0.00	22	32.26	32.45	-22	21,511	-0.10%
2020/07/17	1	32.15	8.3	32.23	32.25	-7.3	21,447	-0.03%
2020/07/16	10	31.99	0	0.00	32.15	10	21,627	0.05%
2020/07/15	0	0.00	22	32.24	32.15	-22	21,502	-0.10%
2020/07/14	0	0.00	11	32.19	32.20	-11	21,428	-0.05%
2020/07/13	1	32.10	1	32.10	32.05	0	21,593	0.00%
2020/07/10	10	32.02	3	32.07	32.00	7	21,779	0.03%
2020/07/09	14	32.18	66	32.21	32.25	-52	21,974	-0.24%
2020/07/08	0	0.00	7	32.05	32.05	-7	21,952	-0.03%
2020/07/07	1	31.80	32	31.96	32.00	-31	22,004	-0.14%
2020/07/06	2	31.90	14	31.77	31.95	-12	21,866	-0.05%
2020/07/03	21	31.65	4	31.79	31.55	17	21,985	0.08%
2020/07/02	7	31.54	5	31.59	31.55	2	22,111	0.01%
2020/07/01	5	31.45	0	0.00	31.25	5	22,415	0.02%
2020/06/30	16	30.94	0	0.00	30.90	16	22,555	0.07%
2020/06/29	55	30.90	0	0.00	30.90	55	22,655	0.24%
2020/06/24	15	31.24	0	0.00	31.25	15	22,652	0.07%
2020/06/23	18	31.09	0	0.00	31.15	18	22,886	0.08%
2020/06/22	20	31.25	2	31.13	31.15	18	23,174	0.08%
2020/06/19	26	31.31	0	0.00	31.25	26	23,439	0.11%
2020/06/18	93	31.50	10	31.54	31.65	83	23,503	0.35%
2020/06/17	8	31.53	4	31.58	31.70	4	23,987	0.02%
2020/06/16	1	31.60	10	31.80	31.70	-9	24,753	-0.04%
2020/06/15	8	31.50	6	31.32	31.30	2	25,651	0.01%
2020/06/12	7	31.51	41	31.22	31.50	-34	26,177	-0.13%
2020/06/11	7	31.91	2	31.90	31.80	5	26,946	0.02%
2020/06/10	8	31.94	7	31.99	32.10	1	27,483	0.00%
2020/06/09	12	31.70	3	31.85	31.85	9	28,746	0.03%
2020/06/08	2	31.73	13	31.73	31.80	-11	29,444	-0.04%
2020/06/05	19	31.36	6	31.34	31.50	13	29,588	0.04%
2020/06/04	15	31.36	0	0.00	31.40	15	30,063	0.05%
2020/06/03	11	31.16	23	31.30	31.30	-12	30,625	-0.04%
2020/06/02	36	30.83	0	0.00	30.90	36	30,723	0.12%
2020/06/01	1	30.70	28	30.93	30.70	-27	30,845	-0.09%
2020/05/29	0	0.00	2	30.55	30.75	-2	30,797	-0.01%
2020/05/28	30	30.55	6	30.57	30.45	24	30,687	0.08%
2020/05/27	4	30.70	4	30.66	30.70	0	30,920	0.00%
2020/05/26	10	30.66	2	30.75	30.65	8	31,184	0.03%
2020/05/25	13	30.30	0	0.00	30.35	13	31,426	0.04%
2020/05/22	8	30.56	4	30.68	30.45	4	31,683	0.01%
2020/05/21	1	30.65	13	30.94	31.00	-12	31,777	-0.04%
2020/05/20	1	30.60	3	30.72	30.80	-2	31,938	-0.01%
2020/05/19	1	30.50	7	30.47	30.55	-6	32,048	-0.02%
2020/05/18	7	30.06	0	0.00	30.05	7	31,921	0.02%
2020/05/15	7	30.24	0	0.00	30.25	7	31,903	0.02%
2020/05/14	9	30.11	0	0.00	30.25	9	31,745	0.03%
2020/05/13	0	0.00	5	30.40	30.30	-5	31,479	-0.02%
2020/05/12	8	30.24	0	0.00	30.30	8	31,423	0.03%
2020/05/11	3	30.33	0	0.00	30.40	3	31,335	0.01%
2020/05/08	6	29.95	14	29.99	30.00	-8	31,225	-0.03%
2020/05/07	21	29.55	2.2	29.66	29.55	18.8	31,212	0.06%
2020/05/06	3	29.55	0	0.00	29.55	3	31,182	0.01%
2020/05/05	0	0.00	6	29.78	29.85	-6	31,078	-0.02%
2020/05/04	10	29.40	11	29.40	29.35	-1	31,018	0.00%
2020/04/30	17	30.39	7	30.59	30.10	10	30,758	0.03%
2020/04/29	34	29.81	17	29.82	29.95	17	30,607	0.06%
2020/04/28	13	29.38	39	29.30	29.45	-26	30,449	-0.09%
2020/04/27	9	28.72	31	28.68	28.70	-22	30,981	-0.07%
2020/04/24	12	28.23	0	0.00	28.20	12	30,949	0.04%
2020/04/23	12	28.25	0	0.00	28.30	12	30,794	0.04%
2020/04/22	33	28.25	1	28.20	28.30	32	30,595	0.10%
2020/04/21	19	28.51	1	28.35	28.35	18	30,554	0.06%
2020/04/20	2	29.05	0	0.00	28.90	2	30,348	0.01%
2020/04/17	1	29.15	15	29.07	29.05	-14	30,489	-0.05%
2020/04/16	1	28.80	0	0.00	28.80	1	30,384	0.00%
2020/04/15	2	29.08	5	29.05	29.20	-3	30,187	-0.01%
2020/04/14	8	28.68	4	28.65	28.85	4	30,091	0.01%
2020/04/13	19	28.81	0	0.00	28.60	19	29,827	0.06%
2020/04/10	1	29.20	7	29.08	29.15	-6	29,679	-0.02%
2020/04/09	21	28.50	73.1	28.55	28.50	-52.1	29,497	-0.18%
2020/04/08	7	28.48	3	28.52	28.40	4	29,353	0.01%
2020/04/07	44	28.42	0	0.00	28.40	44	29,074	0.15%
2020/04/06	4	28.25	1	29.10	28.45	3	28,717	0.01%
2020/04/01	5	28.18	0	0.00	28.05	5	28,288	0.02%
2020/03/31	7	28.48	0	0.00	28.45	7	27,982	0.03%
2020/03/30	19	28.49	3	28.70	28.65	16	27,641	0.06%
2020/03/27	93	28.62	15	28.35	28.65	78	27,360	0.29%
2020/03/26	8.6	28.02	9	28.03	28.15	-0.4	27,065	0.00%
2020/03/25	57	28.07	2	28.23	27.95	55	26,954	0.20%
2020/03/24	37	27.59	0	0.00	27.35	37	26,639	0.14%
2020/03/23	11	26.68	0	0.00	27.00	11	26,334	0.04%
2020/03/20	41	27.18	23	27.43	27.95	18	25,939	0.07%
2020/03/19	52	26.90	230	27.35	26.40	-178	25,123	-0.71%	大賣/鉅額交易
2020/03/18	31.1	27.77	7.3	28.05	28.00	23.8	24,282	0.10%
2020/03/17	54	28.10	87	28.12	28.00	-33	23,762	-0.14%
2020/03/16	29.1	29.19	21	29.27	29.00	8.1	22,808	0.04%
2020/03/13	48	28.83	99	28.69	30.00	-51	22,027	-0.23%
2020/03/12	35	30.33	36	30.50	30.20	-1	20,576	0.00%
2020/03/11	1	31.30	29.2	31.38	31.20	-28.2	19,697	-0.14%
2020/03/10	17	31.28	22	31.46	31.35	-5	19,364	-0.03%
2020/03/09	33	31.70	12	31.86	31.75	21	18,768	0.11%
2020/03/06	4	32.50	50	32.49	32.45	-46	18,211	-0.25%
2020/03/05	50	32.37	1	32.80	32.90	49	17,915	0.27%
2020/03/04	1	32.20	0	0.00	32.35	1	17,880	0.01%
2020/03/03	0	0.00	10.1	32.30	32.25	-10.1	17,768	-0.06%
2020/03/02	4	32.04	44.7	31.97	31.95	-40.7	17,614	-0.23%
2020/02/27	13	32.17	21	32.10	32.35	-8	17,772	-0.05%
2020/02/26	17	32.35	2	32.40	32.35	15	17,513	0.09%
2020/02/25	0	0.00	11	32.55	32.70	-11	17,201	-0.06%
2020/02/24	28	32.75	6.5	32.81	32.70	21.6	17,097	0.13%
2020/02/21	32	33.24	10	33.39	33.20	22	16,873	0.13%
2020/02/20	2	33.60	8	33.64	33.60	-6	16,748	-0.04%
2020/02/19	5	33.31	15.1	33.14	33.45	-10.1	16,456	-0.06%
2020/02/18	0	0.00	10	32.76	32.90	-10	16,293	-0.06%
2020/02/17	3	32.50	14	32.41	32.50	-11	16,146	-0.07%
2020/02/14	0	0.00	1	32.25	32.30	-1	16,131	-0.01%
2020/02/12	3	32.18	8	32.18	32.10	-5	16,323	-0.03%
2020/02/11	0	0.00	3	32.05	32.15	-3	16,321	-0.02%
2020/02/10	6	32.03	35	32.00	32.05	-29	16,367	-0.18%
2020/02/07	5	32.05	0	0.00	32.00	5	16,755	0.03%
2020/02/06	37	32.13	21	32.28	32.35	16	16,688	0.10%
2020/02/05	0	0.00	1	31.95	32.00	-1	16,648	-0.01%
2020/02/04	24	31.90	5	32.00	31.80	19	16,630	0.11%
2020/02/03	19	31.23	5	31.47	31.60	14	16,721	0.08%
2020/01/31	1	31.90	9	31.74	31.55	-8	16,535	-0.05%
2020/01/30	26	31.48	7	31.57	31.20	19	16,247	0.12%
2020/01/20	18	32.28	2.8	32.39	32.35	15.2	15,492	0.10%
2020/01/17	0	0.00	5	32.08	32.10	-5	15,325	-0.03%
2020/01/16	0	0.00	1	31.85	31.95	-1	15,394	-0.01%
2020/01/15	5	31.79	1	31.95	31.80	4	15,375	0.03%
2020/01/14	6	31.93	6	31.98	32.00	0	15,350	0.00%
2020/01/13	0	0.00	47	31.64	31.70	-47	15,252	-0.31%
2020/01/10	6	30.99	52	30.96	30.95	-46	15,099	-0.30%
2020/01/09	0	0.00	143	30.87	30.90	-143	15,035	-0.95%	大賣/鉅額交易
2020/01/08	1	30.70	0	0.00	30.70	1	15,052	0.01%
2020/01/06	2	30.63	60	30.60	30.60	-58	14,981	-0.39%
2020/01/03	0	0.00	4	30.73	30.80	-4	15,003	-0.03%
2020/01/02	51	30.65	3	30.55	30.60	48	15,216	0.32%
2019/12/31	6	30.64	10	30.70	30.60	-4	15,258	-0.03%
2019/12/30	38	30.80	1	30.85	30.70	37	15,345	0.24%
2019/12/27	14	30.90	0	30.90	30.90	14	15,333	0.09%
2019/12/25	28	30.79	3	30.80	30.80	25	15,681	0.16%
2019/12/24	79	30.74	16.8	30.71	30.80	62.2	15,836	0.39%
2019/12/23	8	30.59	2	30.75	30.85	6	15,945	0.04%
2019/12/20	41	30.55	3	30.65	30.55	38	16,260	0.23%
2019/12/19	1	30.55	0	0.00	30.55	1	16,133	0.01%
2019/12/18	13	30.61	18	30.60	30.65	-5	16,133	-0.03%
2019/12/17	14	30.37	12	30.42	30.65	2	16,336	0.01%
2019/12/16	2	30.38	1	30.45	30.35	1	16,211	0.01%
2019/12/13	30	30.40	0	0.00	30.30	30	16,203	0.19%
2019/12/12	2	30.18	0	0.00	30.15	2	16,064	0.01%
2019/12/11	6	30.08	1	30.10	30.10	5	16,055	0.03%
2019/12/10	22	30.10	0	0.00	30.20	22	16,007	0.14%
2019/12/06	20	30.05	3	30.08	30.05	17	16,466	0.10%
2019/12/05	32	30.20	0	0.00	30.15	32	16,599	0.19%
2019/12/04	2	30.05	0	0.00	30.15	2	16,578	0.01%
2019/12/03	7	30.11	0	0.00	30.05	7	16,642	0.04%
2019/12/02	4	30.16	0	0.00	30.30	4	16,547	0.02%
2019/11/29	0	0.00	0	30.50	30.30	0	16,468	0.00%
2019/11/27	5	30.70	4	30.70	30.70	1	16,664	0.01%
2019/11/26	6	30.48	0	0.00	30.40	6	16,621	0.04%
2019/11/22	0	0.00	1	30.30	30.40	-1	16,448	-0.01%
2019/11/21	1	30.30	0	0.00	30.35	1	16,594	0.01%
2019/11/20	0	0.00	4	30.70	30.65	-4	16,477	-0.02%
2019/11/18	2	30.58	0	0.00	30.70	2	16,572	0.01%
2019/11/15	1	30.55	0	0.00	30.55	1	16,729	0.01%
2019/11/14	8	30.39	0	0.00	30.40	8	16,841	0.05%
2019/11/13	0	0.00	1	30.55	30.50	-1	17,151	-0.01%
2019/11/12	0	0.00	5	30.60	30.60	-5	17,373	-0.03%
2019/11/11	1	30.25	16	30.50	30.40	-15	17,674	-0.08%
2019/11/08	7	30.50	5	30.45	30.50	2	18,089	0.01%
2019/11/07	1	30.65	0.6	30.50	30.50	0.4	18,872	0.00%
2019/11/06	4	30.74	25	30.71	30.65	-21	19,094	-0.11%
2019/11/05	21	30.10	5	30.13	30.20	16	18,911	0.08%
2019/11/04	11	29.76	6	29.77	29.95	5	19,042	0.03%
2019/11/01	1	29.65	21	29.75	29.65	-20	19,112	-0.10%
2019/10/31	1	30.00	8	29.98	29.90	-7	19,414	-0.04%
2019/10/30	2	29.85	0	0.00	29.85	2	19,400	0.01%
2019/10/29	0	0.00	2	29.60	29.70	-2	19,753	-0.01%
2019/10/28	1	29.45	3	29.50	29.60	-2	19,838	-0.01%
2019/10/23	2	29.15	6	29.15	29.20	-4	19,771	-0.02%
2019/10/22	7	29.04	2	29.15	29.15	5	19,743	0.03%
2019/10/21	14	28.98	6	29.10	29.20	8	19,615	0.04%
2019/10/18	12	29.23	0	0.00	29.10	12	19,606	0.06%
2019/10/17	0	0.00	7	29.23	29.25	-7	19,485	-0.04%
2019/10/16	0	0.00	14	29.10	29.15	-14	19,500	-0.07%
2019/10/15	6	28.99	0	0.00	29.15	6	19,569	0.03%
2019/10/14	3	29.02	30	29.07	29.15	-27	19,601	-0.14%
2019/10/09	5	29.01	0	0.00	29.00	5	19,613	0.03%
2019/10/08	6	29.22	0	0.00	29.10	6	19,571	0.03%
2019/10/07	0	0.00	78.1	28.93	28.95	-78.1	19,389	-0.40%
2019/10/04	3	28.80	0	0.00	28.85	3	19,455	0.02%
2019/10/03	3	28.63	0	0.00	28.75	3	19,455	0.02%
2019/10/02	1	28.85	1	28.95	28.80	0	19,478	0.00%
2019/10/01	11	28.75	0	0.00	28.75	11	19,415	0.06%
2019/09/27	5	28.76	0	0.00	28.75	5	19,232	0.03%
2019/09/26	3	28.80	7	28.81	28.80	-4	19,260	-0.02%
2019/09/25	24	28.84	0	0.00	28.80	24	19,385	0.12%
2019/09/24	7	29.09	0	0.00	29.05	7	19,224	0.04%
2019/09/23	6	29.15	5	29.19	29.20	1	19,350	0.01%
2019/09/20	19	29.18	0	0.00	29.30	19	19,626	0.10%
2019/09/19	7.1	29.35	0	0.00	29.45	7.1	19,377	0.04%
2019/09/18	2	29.40	0	0.00	29.55	2	19,510	0.01%
2019/09/17	7	29.14	0	0.00	29.20	7	19,701	0.04%
2019/09/16	5	29.19	0	0.00	29.20	5	20,392	0.02%
2019/09/12	8	29.39	1	29.50	29.30	7	20,694	0.03%
2019/09/11	61	29.48	44	29.21	29.50	17	21,060	0.08%
2019/09/10	2	29.55	64	29.51	29.55	-62	21,221	-0.29%
2019/09/09	11	29.10	5	29.05	29.20	6	21,156	0.03%
2019/09/06	1	28.70	1	28.70	28.80	0	21,301	0.00%
2019/09/05	51	28.55	11	28.55	28.55	40	21,661	0.18%
2019/09/04	0	0.00	0.2	28.50	28.45	-0.2	22,301	0.00%
2019/09/03	3	28.38	0	0.00	28.35	3	22,509	0.01%
2019/09/02	12	28.38	0	0.00	28.45	12	22,721	0.05%
2019/08/30	0	0.00	1	28.25	28.75	-1	22,936	0.00%
2019/08/29	1	28.00	0	0.00	28.00	1	22,941	0.00%
2019/08/28	2	28.15	10	28.10	28.05	-8	23,100	-0.03%
2019/08/27	13	27.97	0	0.00	28.00	13	23,257	0.06%
2019/08/26	21	28.00	1	27.90	27.95	20	23,248	0.09%
2019/08/23	0	0.00	4	28.40	28.35	-4	23,248	-0.02%
2019/08/22	1.1	28.18	2	28.20	28.25	-0.9	23,283	0.00%
2019/08/21	11	28.29	0	0.00	28.15	11	23,701	0.05%
2019/08/20	6	28.39	3	28.40	28.50	3	23,502	0.01%
2019/08/19	30	28.33	0	0.00	28.30	30	23,381	0.13%
2019/08/16	16	27.97	2	28.00	28.25	14	23,513	0.06%
2019/08/15	7	27.86	61	27.83	27.90	-54	23,240	-0.23%
2019/08/14	18.6	28.35	6	28.53	28.20	12.6	23,212	0.05%
2019/08/13	107	28.49	5	28.55	28.50	102	23,053	0.44%	大買/鉅額交易
2019/08/12	27	29.03	3	29.08	29.00	24	22,833	0.11%
2019/08/08	38	31.18	10	30.90	31.10	28	22,233	0.13%
2019/08/07	29.5	31.17	5	31.60	31.05	24.5	22,093	0.11%
2019/08/06	51	31.16	11	31.26	31.25	40	22,132	0.18%
2019/08/05	12	31.23	21.2	31.25	31.25	-9.2	22,003	-0.04%
2019/08/02	118	31.21	0	0.00	31.35	118	22,128	0.53%	大買/鉅額交易
2019/08/01	6	31.73	2.5	31.75	31.65	3.5	22,028	0.02%
2019/07/31	6	32.07	1	32.00	32.10	5	21,946	0.02%
2019/07/30	0	0.00	0	32.10	32.10	0	21,658	0.00%
2019/07/29	5	32.15	0	0.00	32.10	5	21,752	0.02%
2019/07/26	0.2	32.25	5	32.20	32.30	-4.8	21,903	-0.02%
2019/07/24	0	0.00	12	32.19	32.20	-12	22,589	-0.05%
2019/07/22	0	0.00	9	31.99	31.90	-9	22,798	-0.04%
2019/07/18	37	31.79	30	31.80	31.85	7	23,066	0.03%
2019/07/17	10	31.70	10	31.72	31.90	0	23,059	0.00%
2019/07/16	0	0.00	1	31.90	31.95	-1	22,928	0.00%
2019/07/15	5	31.95	7	31.91	31.70	-2	22,826	-0.01%
2019/07/12	0	0.00	35	31.91	31.85	-35	22,620	-0.15%
2019/07/11	3	31.75	3	31.82	31.85	0	22,634	0.00%
2019/07/10	0	0.00	2	31.65	31.60	-2	22,638	-0.01%
2019/07/09	0	0.00	2.2	31.55	31.60	-2.2	22,627	-0.01%
2019/07/05	0	0.00	3	31.35	31.40	-3	22,446	-0.01%
2019/07/03	5	31.00	1	31.00	31.15	4	22,794	0.02%
2019/07/02	22	30.99	1	31.20	31.05	21	22,795	0.09%
2019/07/01	1	30.90	1.5	30.93	30.90	-0.5	22,694	0.00%
2019/06/28	16	30.85	2	31.08	30.90	14	22,507	0.06%
2019/06/27	1	30.85	0	0.00	30.85	1	22,245	0.00%
2019/06/26	10	31.00	0.5	31.00	31.05	9.5	22,033	0.04%
2019/06/25	0	0.00	17	30.98	30.95	-17	21,987	-0.08%
2019/06/24	1	31.00	0	0.00	30.85	1	21,819	0.00%
2019/06/21	61	31.01	0	0.00	30.80	61	21,499	0.28%
2019/06/20	2	31.35	1	31.45	31.50	1	20,930	0.00%
2019/06/19	31	31.10	1	31.25	31.25	30	20,565	0.15%
2019/06/18	0	0.00	10	30.60	30.80	-10	20,233	-0.05%
2019/06/17	0	0.00	1	30.75	30.70	-1	20,085	0.00%
2019/06/14	3	30.57	0	0.00	30.65	3	20,083	0.01%
2019/06/13	36	30.55	0	0.00	30.60	36	20,010	0.18%
2019/06/12	5	30.63	27.2	30.48	30.70	-22.2	19,695	-0.11%
2019/06/11	4	31.63	5	31.55	31.30	-1	18,985	-0.01%
2019/06/10	1	31.95	20	31.93	31.95	-19	18,680	-0.10%
2019/06/06	0	0.00	10	31.57	31.70	-10	18,549	-0.05%
2019/06/05	1	30.95	3	31.07	30.90	-2	18,270	-0.01%
2019/06/04	5	30.90	0	0.00	30.90	5	18,096	0.03%
2019/06/03	0	0.00	10	31.00	31.00	-10	17,959	-0.06%
2019/05/31	5	31.00	8	30.87	31.00	-3	17,916	-0.02%
2019/05/30	1	30.60	11	30.61	30.70	-10	17,862	-0.06%
2019/05/28	11	30.21	10	30.30	30.25	1	18,192	0.01%
2019/05/27	1	30.45	0	0.00	30.50	1	17,988	0.01%
2019/05/24	2	30.55	0	0.00	30.50	2	18,165	0.01%
2019/05/23	10	30.10	4	30.45	30.55	6	18,274	0.03%
2019/05/22	1	30.45	6	30.36	30.45	-5	18,092	-0.03%
2019/05/21	3	30.62	14	30.69	30.65	-11	18,227	-0.06%
2019/05/20	39	30.31	3	30.35	30.40	36	17,962	0.20%
2019/05/17	10	30.00	10	30.00	30.00	0	17,796	0.00%
2019/05/16	11	29.60	0	0.00	29.55	11	17,596	0.06%
2019/05/15	0	0.00	1	29.75	29.70	-1	17,459	-0.01%
2019/05/14	10	29.60	2	29.70	29.50	8	17,380	0.05%
2019/05/13	1	29.25	8	29.49	29.50	-7	17,245	-0.04%
2019/05/10	5	29.91	0	0.00	29.60	5	17,433	0.03%
2019/05/09	3	29.95	10	29.90	29.90	-7	17,412	-0.04%
2019/05/08	5	30.30	8	30.24	30.50	-3	17,396	-0.02%
2019/05/07	4	30.64	15	30.41	30.50	-11	17,436	-0.06%
2019/05/06	11	29.95	6	29.91	30.05	5	17,395	0.03%
2019/05/03	1	30.10	13	30.11	30.05	-12	17,439	-0.07%
2019/05/02	1	30.15	64	29.99	30.10	-63	17,252	-0.37%
2019/04/30	3	29.43	83.8	29.56	29.65	-80.8	16,808	-0.48%
2019/04/29	2	29.25	20.5	29.24	29.35	-18.5	16,658	-0.11%
2019/04/26	2	28.88	13	28.85	28.95	-11	16,516	-0.07%
2019/04/25	10	28.65	8	28.66	28.75	2	16,398	0.01%
2019/04/24	3	28.55	4	28.70	28.65	-1	16,312	-0.01%
2019/04/22	2.7	28.06	1	28.00	28.00	1.7	16,027	0.01%
2019/04/19	0	0.00	2	28.15	28.15	-2	16,046	-0.01%
2019/04/17	0	0.00	1	28.20	28.10	-1	16,409	-0.01%
2019/04/16	30	28.20	0	0.00	28.10	30	16,425	0.18%
2019/04/15	0	0.00	3	28.30	28.20	-3	16,438	-0.02%
2019/04/11	0	0.00	1	28.10	28.25	-1	16,431	-0.01%
2019/04/08	1	28.05	0	0.00	28.05	1	16,645	0.01%
2019/04/03	11	28.02	4	28.04	28.00	7	16,611	0.04%
2019/04/02	0	0.00	2.4	27.93	27.85	-2.4	16,496	-0.01%
2019/04/01	2	27.93	0	0.00	27.90	2	16,481	0.01%
2019/03/29	1	27.90	97	27.90	28.05	-96	16,330	-0.59%
2019/03/28	0	0.00	13	28.00	27.95	-13	16,222	-0.08%
2019/03/27	0.4	28.00	50	28.00	27.95	-49.6	16,107	-0.31%
2019/03/26	11	28.00	0	0.00	28.00	11	16,111	0.07%
2019/03/25	5	27.74	0	0.00	27.75	5	16,287	0.03%
2019/03/22	0.1	28.00	0	0.00	28.00	0.1	16,101	0.00%
2019/03/21	7	27.95	6.3	28.05	28.10	0.7	16,210	0.00%
2019/03/20	6	27.95	0	0.00	28.00	6	16,231	0.04%
2019/03/19	82.5	28.01	10	27.99	28.00	72.5	16,172	0.45%
2019/03/18	0	0.00	24.5	27.62	27.85	-24.5	16,023	-0.15%
2019/03/15	2	27.35	3	27.40	27.45	-1	15,856	-0.01%
2019/03/13	0.5	27.40	9	27.38	27.45	-8.5	15,832	-0.05%
2019/03/11	0	0.00	61	27.28	27.25	-61	15,839	-0.39%
2019/03/07	2	27.07	0	0.00	27.10	2	16,728	0.01%
2019/03/05	3	26.93	0	0.00	26.95	3	17,039	0.02%
2019/02/27	0	0.00	2	27.10	27.25	-2	16,644	-0.01%
2019/02/26	2	27.00	0	0.00	27.00	2	16,619	0.01%
2019/02/25	2	27.00	5	27.00	27.10	-3	16,504	-0.02%
2019/02/22	0	0.00	0	26.95	26.95	0	16,466	0.00%
2019/02/21	0	0.00	50	27.00	27.00	-50	16,444	-0.30%
2019/02/20	5	26.85	11	26.90	26.95	-6	16,593	-0.04%
2019/02/19	18	26.74	0	0.00	26.80	18	16,571	0.11%
2019/02/18	0	0.00	1	26.75	26.70	-1	16,645	-0.01%
2019/02/15	3	26.53	2	26.65	26.40	1	16,674	0.01%
2019/02/14	0	0.00	2	26.50	26.50	-2	16,770	-0.01%
2019/02/13	2	26.60	2.6	26.60	26.55	-0.6	16,785	0.00%
2019/02/12	12	26.55	4.5	26.70	26.55	7.5	16,730	0.05%
2019/02/11	7	26.58	2	26.60	26.40	5	16,685	0.03%
2019/01/30	0	0.00	10	26.78	26.60	-10	16,491	-0.06%
2019/01/29	0	0.00	2	26.45	26.70	-2	16,256	-0.01%
2019/01/24	0	0.00	12.6	26.57	26.60	-12.6	15,898	-0.08%
2019/01/23	0	0.00	13	26.47	26.60	-13	16,049	-0.08%
2019/01/22	2	26.20	11	26.25	26.45	-9	16,113	-0.06%
2019/01/21	0	0.00	2	26.30	26.25	-2	16,210	-0.01%
2019/01/18	0	0.00	8	26.20	26.10	-8	16,482	-0.05%
2019/01/15	5	26.20	1	26.15	26.20	4	17,575	0.02%
2019/01/14	0	0.00	5	26.00	26.05	-5	17,578	-0.03%
2019/01/10	4	26.10	6	26.04	26.10	-2	17,949	-0.01%
2019/01/09	0	0.00	5	25.78	25.85	-5	17,956	-0.03%
2019/01/08	3	25.48	0	0.00	25.50	3	17,927	0.02%
2019/01/07	3	25.50	0	0.00	25.60	3	18,343	0.02%
2019/01/04	6	25.33	0	0.00	25.25	6	18,903	0.03%
2019/01/03	6	25.29	1	25.45	25.45	5	19,761	0.03%
2019/01/02	7	25.37	1	25.70	25.45	6	20,340	0.03%
2018/12/28	4	25.26	0	0.00	25.95	4	20,647	0.02%
2018/12/27	5	25.30	0	25.35	25.30	5	20,720	0.02%
2018/12/26	1	25.25	0	0.00	25.25	1	21,011	0.00%
2018/12/25	16	25.38	0	0.00	25.35	16	21,122	0.08%
2018/12/22	5	25.55	0	0.00	25.60	5	21,604	0.02%
2018/12/21	3	25.58	3	25.65	25.65	0	22,143	0.00%
2018/12/20	3	25.65	0	0.00	25.70	3	22,310	0.01%
2018/12/19	0	25.75	0	0.00	25.70	0	22,511	0.00%
2018/12/18	5	25.55	0	0.00	25.60	5	22,698	0.02%
2018/12/17	0	0.00	2	25.78	25.80	-2	22,947	-0.01%
2018/12/14	19	25.52	0	0.00	25.65	19	23,284	0.08%
2018/12/13	6	25.62	0	0.00	25.70	6	23,436	0.03%
2018/12/12	3	25.70	0	0.00	25.70	3	23,792	0.01%
2018/12/11	1	25.60	0	0.00	25.75	1	24,002	0.00%
2018/12/10	0	0.00	0.1	25.80	25.65	-0.1	24,024	0.00%
2018/12/07	1	25.75	0	0.00	25.85	1	24,023	0.00%
2018/12/06	12.6	25.73	0	0.00	25.80	12.6	24,082	0.05%
2018/12/04	1.6	25.92	2	26.03	26.05	-0.4	24,225	0.00%
2018/12/03	1	25.85	2	25.95	25.85	-1	24,131	0.00%
2018/11/30	28	25.70	3	25.92	25.60	25	24,032	0.10%
2018/11/29	26	25.84	1	25.80	25.75	25	23,252	0.11%
2018/11/28	1	26.00	0	0.00	26.15	1	22,946	0.00%
2018/11/27	2	25.93	0	0.00	25.95	2	22,729	0.01%
2018/11/26	4	26.15	5	26.36	26.15	-1	22,667	0.00%
2018/11/23	0.6	26.25	2	26.25	26.25	-1.4	22,549	-0.01%
2018/11/22	22	26.09	0	0.00	26.20	22	22,506	0.10%
2018/11/21	4	26.26	0	0.00	26.30	4	22,388	0.02%
2018/11/20	2	26.30	0	0.00	26.30	2	22,244	0.01%
2018/11/19	12	26.44	0	0.00	26.50	12	22,089	0.05%
2018/11/16	5	26.45	0	0.00	26.50	5	22,013	0.02%
2018/11/15	1	26.30	4	26.49	26.40	-3	21,940	-0.01%
2018/11/14	0	0.00	2	26.40	26.50	-2	21,871	-0.01%
2018/11/13	1	26.45	0	0.00	26.50	1	21,913	0.00%
2018/11/12	0	0.00	1	26.55	26.50	-1	21,719	0.00%
2018/11/09	10	26.37	0	0.00	26.45	10	21,859	0.05%
2018/11/08	3	26.70	2	26.55	26.70	1	22,021	0.00%
2018/11/07	7	26.28	0	0.00	26.50	7	21,897	0.03%
2018/11/06	3	26.08	0	0.00	26.25	3	21,965	0.01%
2018/11/05	2	26.03	0	0.00	26.30	2	22,138	0.01%
2018/11/02	0	0.00	1	26.05	26.25	-1	22,698	0.00%
2018/11/01	2	25.78	0	0.00	25.85	2	23,139	0.01%
2018/10/31	6	25.73	14	25.96	26.15	-8	23,353	-0.03%
2018/10/26	4	25.39	2	25.35	25.35	2	23,616	0.01%
2018/10/25	7	25.53	2	25.70	25.55	5	23,399	0.02%
2018/10/24	9	25.64	0	0.00	26.00	9	23,376	0.04%
2018/10/22	9	26.11	0	0.00	26.15	9	23,096	0.04%
2018/10/19	1	26.15	6	26.15	26.25	-5	23,034	-0.02%
2018/10/18	7	26.39	3	26.40	26.35	4	22,901	0.02%
2018/10/17	3	26.55	0	0.00	26.65	3	22,826	0.01%
2018/10/16	17	26.48	0	0.00	26.60	17	22,691	0.07%
2018/10/15	66	26.72	0	0.00	26.55	66	22,510	0.29%
2018/10/12	3	26.25	50	27.05	27.00	-47	22,004	-0.21%
2018/10/11	138	26.88	10	26.50	26.50	128	21,453	0.60%	大買/鉅額交易
2018/10/09	0	0.00	57	27.33	27.55	-57	20,649	-0.28%
2018/10/08	3	26.95	51	27.05	27.00	-48	20,075	-0.24%
2018/10/05	101	26.87	5	27.00	26.80	96	19,678	0.49%	大買/
2018/10/04	0	0.00	1	27.15	27.30	-1	19,341	-0.01%
2018/10/02	4	27.23	10	27.20	27.15	-6	18,896	-0.03%
2018/10/01	5	27.50	109	27.70	27.50	-104	18,653	-0.56%	大賣/鉅額交易
2018/09/28	0	0.00	11	27.41	27.50	-11	18,618	-0.06%
2018/09/27	14	27.21	0	0.00	27.30	14	18,201	0.08%
2018/09/26	2	27.20	6	27.30	27.30	-4	17,944	-0.02%
2018/09/25	0	0.00	111	27.25	27.30	-111	17,847	-0.62%	大賣/鉅額交易
2018/09/21	15	27.06	50	27.05	27.15	-35	17,691	-0.20%
2018/09/20	10	27.00	23	27.09	27.00	-13	17,642	-0.07%
2018/09/19	15	26.84	11	26.76	27.00	4	17,714	0.02%
2018/09/18	5	26.80	69	26.77	26.80	-64	17,619	-0.36%
2018/09/17	0	0.00	22	26.18	26.40	-22	17,314	-0.13%
2018/09/14	2	26.00	1	26.00	25.95	1	17,104	0.01%
2018/09/13	0	0.00	1	26.00	26.10	-1	17,261	-0.01%
2018/09/12	2	25.85	0	0.00	26.00	2	17,311	0.01%
2018/09/11	0	0.00	2	25.95	26.00	-2	17,518	-0.01%
2018/09/10	0	0.00	1	25.80	25.80	-1	17,745	-0.01%
2018/09/07	0	0.00	1	25.75	25.90	-1	18,061	-0.01%
2018/09/06	2	25.60	0	0.00	25.90	2	18,201	0.01%
2018/09/05	5	25.83	0	0.00	25.70	5	18,304	0.03%
2018/09/04	0	0.00	8	25.98	26.05	-8	18,536	-0.04%
2018/09/03	10	25.70	0	0.00	25.75	10	18,749	0.05%
2018/08/31	2	25.65	0	0.00	25.80	2	18,988	0.01%
2018/08/30	5	25.77	0	0.00	25.80	5	19,107	0.03%
2018/08/29	4	25.83	0	0.00	25.85	4	19,301	0.02%
2018/08/28	16	25.90	0	0.00	25.90	16	19,401	0.08%
2018/08/27	2	25.90	0	0.00	25.80	2	19,541	0.01%
2018/08/24	2	25.95	0	0.00	26.00	2	19,728	0.01%
2018/08/23	27	25.85	0	0.00	26.10	27	20,727	0.13%
2018/08/22	29	25.80	0	0.00	25.95	29	21,190	0.14%
2018/08/21	1	25.70	3	25.83	25.85	-2	21,207	-0.01%
2018/08/20	15	25.51	0	0.00	25.50	15	21,235	0.07%
2018/08/17	7	25.59	0	0.00	25.55	7	21,188	0.03%
2018/08/16	26	25.38	3	25.40	25.35	23	21,212	0.11%
2018/08/15	11	25.70	0	0.00	25.60	11	20,984	0.05%
2018/08/14	7	26.06	0	0.00	26.00	7	20,802	0.03%
2018/08/13	10	26.18	7	26.18	26.15	3	20,934	0.01%
2018/08/10	6	26.18	7	26.16	26.35	-1	20,884	0.00%
2018/08/09	26.3	26.07	5	26.20	26.05	21.3	20,807	0.10%
2018/08/08	2	27.35	335	27.36	27.35	-333	20,242	-1.65%	大賣/鉅額交易
2018/08/07	106.7	27.30	0	0.00	27.30	106.7	19,791	0.54%	大買/鉅額交易
2018/08/01	0	0.00	12	27.41	27.45	-12	18,801	-0.06%
2018/07/24	0	0.00	5	27.10	27.10	-5	18,258	-0.03%
2018/07/23	1	27.10	18	27.02	26.95	-17	18,223	-0.09%
2018/07/20	0	0.00	9	26.95	26.90	-9	18,258	-0.05%
2018/07/19	1	27.05	0	0.00	26.85	1	18,344	0.01%
2018/07/18	0	0.00	1	27.05	27.00	-1	18,634	-0.01%
2018/07/17	1	26.75	0	0.00	26.95	1	18,668	0.01%
2018/07/16	0	0.00	3	27.10	26.80	-3	18,590	-0.02%
2018/07/12	0	0.00	9	26.82	26.85	-9	18,855	-0.05%
2018/07/11	24	26.41	1	26.50	26.55	23	18,861	0.12%
2018/07/10	5	26.55	1	26.70	26.70	4	18,864	0.02%
2018/07/06	1	26.30	0	0.00	26.45	1	18,784	0.01%
2018/07/05	0	0.00	0.9	26.40	26.50	-0.9	18,587	0.00%
2018/07/04	10	26.50	0	0.00	26.50	10	18,733	0.05%
2018/07/03	4	26.45	0	0.00	26.40	4	18,823	0.02%
2018/07/02	4	26.53	0	0.00	26.50	4	18,808	0.02%
2018/06/29	3	26.47	8	26.68	26.90	-5	18,714	-0.03%
2018/06/28	9	26.40	0.4	26.35	26.30	8.6	18,358	0.05%
2018/06/27	3	26.68	0	0.00	26.65	3	18,019	0.02%
2018/06/26	0	0.00	8	26.73	26.65	-8	18,016	-0.04%
2018/06/25	3	26.47	3	26.62	26.55	0	17,988	0.00%
2018/06/22	1	26.50	1	26.65	26.60	0	17,990	0.00%
2018/06/21	11	26.65	1	26.70	26.60	10	17,745	0.06%
2018/06/20	2	26.40	5	26.69	26.60	-3	17,816	-0.02%
2018/06/19	15	26.43	0	0.00	26.35	15	17,676	0.08%
2018/06/15	6	26.53	2	26.70	26.75	4	17,378	0.02%
2018/06/14	13	26.67	1	26.70	26.60	12	17,050	0.07%
2018/06/13	7	26.89	0	0.00	26.75	7	16,862	0.04%
2018/06/12	2	26.78	0	0.00	26.75	2	16,992	0.01%
2018/06/11	5	26.94	0	0.00	26.95	5	16,674	0.03%
2018/06/08	127	27.00	0	0.00	27.10	127	16,438	0.77%	大買/鉅額交易
2018/06/07	3	27.20	0	0.00	27.35	3	16,439	0.02%
2018/06/06	0	0.00	4	27.44	27.40	-4	16,447	-0.02%
2018/06/05	5	27.35	105	27.40	27.35	-100	16,212	-0.62%	大賣/
2018/06/04	0	0.00	3	27.00	27.10	-3	16,018	-0.02%
2018/06/01	0	0.00	2	26.55	26.70	-2	16,023	-0.01%
2018/05/31	4	26.21	11	26.40	26.25	-7	15,814	-0.04%
2018/05/30	16	26.35	409	26.20	26.35	-393	14,888	-2.64%	大賣/鉅額交易
2018/05/29	17	26.90	3.1	26.93	26.90	13.9	14,413	0.10%
2018/05/28	105	27.05	0	0.00	27.15	105	14,386	0.73%	大買/鉅額交易
2018/05/25	2	26.88	0	0.00	26.85	2	14,436	0.01%
2018/05/23	50	26.90	0	0.00	26.90	50	14,367	0.35%
2018/05/22	50	26.90	1.1	26.98	26.80	48.9	14,404	0.34%
2018/05/21	0	0.00	4	27.03	27.00	-4	14,468	-0.03%
2018/05/18	0	0.00	10	26.62	26.70	-10	14,358	-0.07%
2018/05/17	4	26.53	1	26.55	26.45	3	14,343	0.02%
2018/05/15	1	26.40	1	26.50	26.30	0	14,371	0.00%
2018/05/14	0	0.00	12	26.56	26.50	-12	14,728	-0.08%
2018/05/11	0	0.00	1	26.25	26.40	-1	14,747	-0.01%
2018/05/10	22	26.10	0	0.00	26.10	22	14,667	0.15%
2018/05/08	0	0.00	11	26.10	26.20	-11	14,534	-0.08%
2018/05/04	3	25.85	0	0.00	25.80	3	14,377	0.02%
2018/05/03	1	26.00	0	0.00	26.10	1	14,275	0.01%
2018/05/02	0	0.00	1	26.20	26.25	-1	14,358	-0.01%
2018/04/30	0	0.00	1	26.20	26.25	-1	14,330	-0.01%
2018/04/27	3	25.85	0	0.00	26.00	3	14,363	0.02%
2018/04/26	0	0.00	1	25.90	25.95	-1	14,441	-0.01%
2018/04/24	1	25.95	4	25.89	25.90	-3	15,016	-0.02%
2018/04/23	1	25.70	6	25.78	25.80	-5	14,880	-0.03%
2018/04/20	1	25.60	80.1	25.70	25.70	-79.1	15,072	-0.53%
2018/04/19	1	25.60	144	25.59	25.75	-143	15,333	-0.93%	大賣/鉅額交易
2018/04/18	0	0.00	1	25.40	25.20	-1	15,220	-0.01%
2018/04/17	102	25.35	1	25.40	25.35	101	15,217	0.66%	大買/鉅額交易
2018/04/16	1	25.55	5	25.60	25.65	-4	15,449	-0.03%
2018/04/13	0	0.00	5	25.55	25.60	-5	15,612	-0.03%
2018/04/11	9	25.55	1	25.60	25.50	8	15,782	0.05%
2018/04/10	0	0.00	108	25.64	25.65	-108	15,774	-0.68%	大賣/鉅額交易
2018/04/03	0	0.00	1.2	25.30	25.25	-1.2	15,734	-0.01%
2018/04/02	160	25.35	0	0.00	25.35	160	15,708	1.02%	大買/鉅額交易
2018/03/31	0	0.00	6	25.20	25.20	-6	15,728	-0.04%
2018/03/30	1	25.15	0	0.00	25.10	1	15,729	0.01%
2018/03/29	2	25.05	0	0.00	25.05	2	15,608	0.01%
2018/03/28	11	25.14	0	0.00	25.05	11	15,312	0.07%
2018/03/26	401.3	25.10	0	0.00	25.15	401.3	15,074	2.66%	大買/鉅額交易
2018/03/23	5.7	25.16	0	0.00	25.20	5.7	15,063	0.04%
2018/03/22	3	25.30	3	25.38	25.40	0	15,035	0.00%
2018/03/21	312	25.25	0	0.00	25.35	312	14,895	2.09%	大買/鉅額交易
2018/03/20	23	25.25	0	0.00	25.35	23	15,086	0.15%
2018/03/19	4	25.33	0	0.00	25.45	4	15,040	0.03%
2018/03/16	2	25.15	2	25.40	25.50	0	15,091	0.00%
2018/03/15	2	25.20	0	0.00	25.10	2	14,898	0.01%
2018/03/14	4	25.43	4	25.50	25.30	0	14,896	0.00%
2018/03/13	0	0.00	4	25.64	25.65	-4	14,951	-0.03%
2018/03/12	0	0.00	13	25.29	25.45	-13	14,878	-0.09%
2018/03/09	0	0.00	1	24.90	24.95	-1	14,827	-0.01%
2018/03/08	0	0.00	6	24.84	24.95	-6	14,925	-0.04%
2018/03/07	20	24.76	0	0.00	24.50	20	14,924	0.13%
2018/03/06	1	24.85	1	25.05	24.85	0	14,817	0.00%
2018/03/05	2	24.80	0	0.00	24.75	2	15,176	0.01%
2018/03/02	5.1	24.89	0	0.00	24.95	5.1	15,230	0.03%
2018/02/27	0	0.00	12	25.15	24.95	-12	15,200	-0.08%
2018/02/26	0	0.00	8.6	25.08	25.00	-8.6	15,119	-0.06%
2018/02/23	2	24.90	2	24.85	25.00	0	15,098	0.00%
2018/02/22	2	24.50	1	24.55	24.75	1	15,186	0.01%
2018/02/21	6	24.43	0	0.00	24.70	6	15,238	0.04%
2018/02/09	12	23.80	0	0.00	23.95	12	14,961	0.08%
2018/02/08	0	0.00	1	24.15	24.10	-1	14,808	-0.01%
2018/02/07	0	0.00	1	24.35	24.10	-1	14,746	-0.01%
2018/02/06	10	24.21	0	0.00	24.00	10	14,471	0.07%
2018/02/01	5	25.45	0	0.00	25.40	5	13,686	0.04%
2018/01/29	0	0.00	1	25.65	25.70	-1	13,726	-0.01%
2018/01/26	2	25.48	3	25.55	25.60	-1	13,693	-0.01%
2018/01/25	0	0.00	4	25.48	25.60	-4	13,758	-0.03%
2018/01/24	11	25.10	10	25.20	25.30	1	13,653	0.01%
2018/01/23	3	25.40	4	25.34	25.40	-1	13,653	-0.01%
2018/01/22	3	25.35	3	25.40	25.50	0	13,529	0.00%
2018/01/19	12.1	25.33	11	25.42	25.55	1.1	13,456	0.01%
2018/01/18	9	25.58	38	25.71	25.80	-29	13,177	-0.22%
2018/01/17	3	25.73	5	25.90	25.85	-2	12,768	-0.02%
2018/01/16	6	25.83	22	25.98	25.85	-16	12,568	-0.13%
2018/01/15	0	0.00	16	25.77	25.95	-16	12,169	-0.13%
2018/01/12	0	0.00	25	25.45	25.35	-25	11,888	-0.21%
2018/01/11	6	25.13	3	25.25	25.40	3	11,784	0.03%
2018/01/10	4	25.25	25	25.30	25.35	-21	11,800	-0.18%
2018/01/09	3	25.00	0	0.00	25.00	3	11,545	0.03%
2018/01/08	0	0.00	1	25.05	25.15	-1	11,383	-0.01%
2018/01/05	0	0.00	1	24.75	24.90	-1	11,178	-0.01%
2018/01/04	10	24.48	3	24.45	24.60	7	11,052	0.06%
2018/01/03	0	0.00	4	24.29	24.50	-4	11,122	-0.04%