兆豐金 (2886)-元大-台中中港券商分點個股進出

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
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
15,542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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/04/30	0.7	40.00	1	40.20	40.00	-0.3	16,897	0.00%
2024/04/29	0	0.00	13.7	39.84	40.10	-13.7	16,832	-0.08%
2024/04/26	4.8	39.21	2	39.40	39.10	2.8	16,610	0.02%
2024/04/25	4.1	39.03	0	0.00	39.00	4.1	16,611	0.02%
2024/04/24	32.5	39.46	12	39.71	39.35	20.4	16,453	0.12%
2024/04/23	0	0.00	9.1	40.00	40.00	-9.1	16,372	-0.06%
2024/04/22	0	0.00	9	39.51	39.50	-9	16,309	-0.06%
2024/04/19	31.7	38.59	10.1	38.67	38.70	21.6	16,021	0.13%
2024/04/18	2	39.13	0	0.00	39.20	2	15,430	0.01%
2024/04/17	2.2	39.03	3.2	39.18	39.00	-1.1	15,116	-0.01%
2024/04/16	5.2	39.41	10	39.45	39.10	-4.8	14,986	-0.03%
2024/04/15	1	39.85	0	0.00	39.80	1	14,717	0.01%
2024/04/12	0.1	40.10	0	0.00	39.95	0.1	14,705	0.00%
2024/04/11	1	40.00	0	0.00	40.15	1	14,626	0.01%
2024/04/10	0	40.40	1.3	40.56	40.50	-1.3	14,593	-0.01%
2024/04/09	0	0.00	1	40.25	40.40	-1	14,693	-0.01%
2024/04/08	0.2	39.98	0	40.00	40.00	0.2	14,704	0.00%
2024/04/03	3.6	39.86	2	39.85	39.75	1.6	14,680	0.01%
2024/04/02	0	0.00	0	40.40	40.30	0	14,540	0.00%
2024/04/01	0.2	40.70	5	40.74	40.65	-4.8	14,572	-0.03%
2024/03/29	3	40.40	7.7	40.56	40.55	-4.7	14,511	-0.03%
2024/03/28	0.6	40.25	0	0.00	40.25	0.6	14,565	0.00%
2024/03/27	2	40.50	5.1	40.62	40.50	-3.1	14,727	-0.02%
2024/03/26	10.4	40.45	7.1	40.48	40.55	3.3	15,005	0.02%
2024/03/25	8.6	39.81	2	39.95	40.00	6.6	15,195	0.04%
2024/03/22	0.8	40.10	1	40.00	40.10	-0.2	15,405	0.00%
2024/03/21	1.8	40.32	1	40.60	40.60	0.8	15,569	0.01%
2024/03/20	3	40.20	0	40.15	40.15	3	15,648	0.02%
2024/03/19	1	40.35	0	0.00	40.20	1	15,610	0.01%
2024/03/18	0	0.00	1	40.85	40.60	-1	15,526	-0.01%
2024/03/15	0.6	40.56	2	40.43	40.90	-1.4	15,449	-0.01%
2024/03/14	2	40.75	5.6	40.68	40.90	-3.6	15,200	-0.02%
2024/03/13	0	0.00	13.1	40.04	40.40	-13.1	15,074	-0.09%
2024/03/12	0	0.00	3.1	40.00	39.95	-3.1	14,927	-0.02%
2024/03/11	2.6	39.84	7.9	39.94	39.80	-5.4	14,916	-0.04%
2024/03/08	0.3	39.59	11.8	39.76	39.90	-11.5	14,852	-0.08%
2024/03/07	4	39.33	3.2	39.42	39.30	0.8	14,753	0.01%
2024/03/06	2.2	39.40	15.2	39.34	39.40	-13	14,805	-0.09%
2024/03/05	0	0.00	4	39.05	39.05	-4	15,071	-0.03%
2024/03/04	0	0.00	4	38.83	38.80	-4	15,081	-0.03%
2024/03/01	1.1	38.65	36	38.70	38.55	-35	15,193	-0.23%
2024/02/29	1	38.45	20	38.65	38.70	-19	15,352	-0.12%
2024/02/27	0.1	38.25	2.8	38.31	38.20	-2.7	15,108	-0.02%
2024/02/26	3	38.20	1	38.25	38.15	2	15,073	0.01%
2024/02/23	5.1	38.36	1	38.35	38.30	4.1	15,106	0.03%
2024/02/22	7	38.46	2.1	38.40	38.55	4.9	15,450	0.03%
2024/02/21	4.2	38.33	0	0.00	38.35	4.2	15,496	0.03%
2024/02/20	0	0.00	1	38.50	38.60	-1	15,621	-0.01%
2024/02/19	1.1	38.30	6	38.27	38.40	-4.9	15,715	-0.03%
2024/02/16	1	37.80	2.2	38.03	37.90	-1.2	15,935	-0.01%
2024/02/15	3.1	37.80	16.4	37.69	37.80	-13.3	15,919	-0.08%
2024/02/05	20.1	37.70	6	37.73	37.60	14.1	15,773	0.09%
2024/02/02	2.6	37.78	1.5	37.78	37.90	1.1	15,618	0.01%
2024/02/01	1.1	37.67	1	37.75	37.90	0.1	15,619	0.00%
2024/01/31	8.5	37.62	6	37.62	37.65	2.5	15,520	0.02%
2024/01/30	3.7	37.95	0	0.00	37.90	3.7	15,321	0.02%
2024/01/29	0	0.00	1	38.50	38.35	-1	15,388	-0.01%
2024/01/26	6	37.65	4.4	38.07	38.35	1.6	15,517	0.01%
2024/01/25	5	37.81	0	0.00	37.80	5	15,589	0.03%
2024/01/23	4	37.95	1.7	37.96	37.85	2.3	15,667	0.01%
2024/01/22	1	38.10	1.1	38.15	38.10	-0.1	15,724	0.00%
2024/01/19	2	37.83	0	0.00	37.90	2	15,657	0.01%
2024/01/18	1.1	37.74	0	0.00	37.80	1.1	15,700	0.01%
2024/01/17	13.9	37.82	2	37.65	37.30	11.9	15,688	0.08%
2024/01/16	14	38.62	14	38.52	38.60	0	15,125	0.00%
2024/01/15	1	38.90	0	39.00	38.90	1	15,031	0.01%
2024/01/12	1.3	38.96	0	39.10	39.05	1.3	15,260	0.01%
2024/01/10	3	39.45	1.1	39.44	39.35	1.9	15,431	0.01%
2024/01/09	0	0.00	7	39.46	39.45	-7	15,441	-0.05%
2024/01/08	0	0.00	53.1	39.44	39.45	-53.1	15,490	-0.34%
2024/01/04	1.3	38.79	10.7	38.89	38.75	-9.4	15,640	-0.06%
2024/01/03	5.4	38.76	0	0.00	38.65	5.4	16,112	0.03%
2024/01/02	0.1	39.10	3.2	39.20	39.30	-3.2	16,065	-0.02%
2023/12/29	1	39.00	0.4	39.15	39.20	0.6	16,218	0.00%
2023/12/27	8	38.83	5.5	38.72	39.00	2.5	16,501	0.01%
2023/12/26	2	38.75	0	0.00	38.80	2	16,510	0.01%
2023/12/25	0.1	38.55	0	0.00	38.80	0.1	16,545	0.00%
2023/12/22	1.2	38.28	0	0.00	38.35	1.2	16,552	0.01%
2023/12/21	4.7	38.32	0	0.00	38.30	4.7	16,414	0.03%
2023/12/20	6.4	38.79	0	0.00	38.75	6.4	16,221	0.04%
2023/12/18	0.1	39.20	0	0.00	39.05	0.1	15,851	0.00%
2023/12/15	0	0.00	8	39.41	39.35	-8	15,632	-0.05%
2023/12/14	0	0.00	5.6	39.39	39.55	-5.6	15,426	-0.04%
2023/12/13	4.3	38.82	1	38.80	38.90	3.3	15,271	0.02%
2023/12/12	5	39.07	1	39.15	39.30	4	15,627	0.03%
2023/12/11	2	38.93	0	0.00	38.90	2	15,738	0.01%
2023/12/08	3.7	38.99	1	39.20	39.25	2.7	15,673	0.02%
2023/12/07	8.2	39.15	1.1	39.50	39.00	7	15,646	0.04%
2023/12/06	10.1	39.25	3	39.35	39.50	7.1	15,568	0.05%
2023/12/05	5.2	38.75	2	38.83	38.95	3.2	15,451	0.02%
2023/12/04	0	0.00	1	38.85	39.00	-1	15,441	-0.01%
2023/12/01	12.2	38.72	0	0.00	38.65	12.2	15,390	0.08%
2023/11/29	9.1	39.37	0.2	39.55	39.15	8.9	14,752	0.06%
2023/11/28	0	0.00	1	39.85	39.65	-1	14,596	-0.01%
2023/11/27	2	39.48	12.4	39.63	39.50	-10.4	14,793	-0.07%
2023/11/24	1.8	39.60	0	0.00	39.50	1.8	14,710	0.01%
2023/11/22	0	0.00	11.2	39.83	39.85	-11.2	14,889	-0.08%
2023/11/21	0	0.00	14.2	39.71	39.85	-14.2	14,979	-0.09%
2023/11/17	0	0.00	29	39.44	39.20	-29	14,847	-0.20%
2023/11/16	0	0.00	0.1	38.95	39.20	-0.1	14,951	0.00%
2023/11/15	0	0.00	4.3	38.83	38.90	-4.3	14,922	-0.03%
2023/11/10	1.1	38.45	0	0.00	38.40	1.1	15,575	0.01%
2023/11/09	0	0.00	2	38.70	38.60	-2	15,772	-0.01%
2023/11/08	0	0.00	0	38.60	38.60	0	16,081	0.00%
2023/11/07	0	0.00	3	38.30	38.60	-3	16,234	-0.02%
2023/11/06	0	0.00	14	38.61	38.55	-14	16,788	-0.08%
2023/11/02	0	0.00	7.1	37.59	37.80	-7.1	17,100	-0.04%
2023/11/01	1.9	36.61	6	36.73	36.65	-4.1	17,099	-0.02%
2023/10/31	0.1	36.70	2.1	36.70	36.70	-2	17,296	-0.01%
2023/10/30	7.1	36.42	0	0.00	36.55	7.1	17,622	0.04%
2023/10/27	1	36.90	5	36.95	36.95	-4	17,666	-0.02%
2023/10/26	3.4	36.36	1	36.50	36.40	2.4	17,770	0.01%
2023/10/25	7.2	37.00	1.2	36.99	36.85	6	17,731	0.03%
2023/10/24	4	36.96	0	0.00	37.25	4	17,783	0.02%
2023/10/23	1	37.05	0	0.00	37.10	1	17,845	0.01%
2023/10/20	4.2	37.44	1	37.65	37.50	3.2	17,753	0.02%
2023/10/19	0.1	38.35	0	0.00	38.35	0.1	17,724	0.00%
2023/10/18	1	38.70	27	38.70	38.85	-26	17,835	-0.15%
2023/10/17	0	0.00	2	38.75	38.75	-2	18,022	-0.01%
2023/10/16	1	38.50	14.2	38.43	38.80	-13.2	18,266	-0.07%
2023/10/13	2.1	38.40	0.9	38.53	38.50	1.2	18,569	0.01%
2023/10/12	1	38.65	4	38.87	38.95	-3	18,639	-0.02%
2023/10/11	3	38.35	8	38.30	38.50	-5	18,805	-0.03%
2023/10/06	2.1	37.41	1.1	37.41	37.50	1	18,386	0.01%
2023/10/05	0	0.00	1.2	37.43	37.50	-1.2	18,464	-0.01%
2023/10/04	15.1	36.90	5.2	36.90	36.85	10	18,375	0.05%
2023/10/03	0	0.00	2	37.65	37.65	-2	18,307	-0.01%
2023/10/02	1	37.50	1	37.70	37.60	0	18,383	0.00%
2023/09/28	0.1	37.75	2	37.70	37.70	-1.9	18,603	-0.01%
2023/09/27	1.4	37.70	0	0.00	37.70	1.4	18,683	0.01%
2023/09/26	0	0.00	14	37.76	37.85	-14	18,699	-0.07%
2023/09/25	0	0.00	5	37.96	38.00	-5	18,740	-0.03%
2023/09/22	0	37.80	2	37.68	37.80	-2	18,886	-0.01%
2023/09/21	19.4	37.45	0	0.00	37.40	19.4	19,132	0.10%
2023/09/20	1	37.65	1.1	37.81	37.85	-0.1	19,056	0.00%
2023/09/19	0.9	37.90	4	37.96	37.80	-3.1	19,041	-0.02%
2023/09/18	2	37.80	13.4	37.70	37.85	-11.4	19,458	-0.06%
2023/09/15	2.5	37.47	22.9	37.47	37.55	-20.4	19,904	-0.10%
2023/09/14	0	37.19	8.1	37.28	37.50	-8	20,118	-0.04%
2023/09/13	6.1	36.45	0	0.00	36.60	6.1	20,615	0.03%
2023/09/12	0.4	36.30	0	0.00	36.55	0.4	21,369	0.00%
2023/09/11	1	36.20	0.3	36.15	36.20	0.7	21,421	0.00%
2023/09/08	1	35.96	0.3	36.10	36.10	0.7	21,446	0.00%
2023/09/07	10.1	35.85	0	35.86	35.85	10	21,518	0.05%
2023/09/06	18.2	35.68	6	35.75	35.55	12.2	21,561	0.06%
2023/09/05	0.6	36.15	0	0.00	36.00	0.6	21,536	0.00%
2023/09/04	3	36.03	0	0.00	36.20	3	21,582	0.01%
2023/09/01	2.2	35.96	2	36.00	36.00	0.2	21,781	0.00%
2023/08/31	9	36.06	0	0.00	35.90	9	21,912	0.04%
2023/08/30	0.1	36.52	0	0.00	36.45	0.1	21,926	0.00%
2023/08/29	0.1	36.31	0	0.00	36.60	0.1	22,085	0.00%
2023/08/28	0.2	36.34	7.5	36.27	36.20	-7.3	22,043	-0.03%
2023/08/25	7.1	35.82	0	0.00	35.65	7.1	23,055	0.03%
2023/08/24	6	35.35	9	35.78	35.85	-3	23,169	-0.01%
2023/08/23	3.5	35.36	0	0.00	35.30	3.5	23,178	0.01%
2023/08/22	12.3	35.21	0	0.00	35.30	12.3	23,393	0.05%
2023/08/21	2.2	35.68	0	0.00	35.60	2.2	23,406	0.01%
2023/08/18	4.3	35.73	0	0.00	35.70	4.3	23,507	0.02%
2023/08/17	15.5	35.35	3	35.40	35.65	12.5	23,564	0.05%
2023/08/16	12.5	35.78	2	35.75	35.80	10.5	23,481	0.04%
2023/08/15	2	36.63	0	0.00	36.60	2	23,258	0.01%
2023/08/14	18.5	36.78	303.2	36.80	37.05	-284.7	23,301	-1.22%	大賣/鉅額交易
2023/08/11	11.6	37.66	0	0.00	37.65	11.6	23,226	0.05%
2023/08/10	316.4	38.71	11	38.16	38.10	305.4	23,226	1.31%	大買/鉅額交易
2023/08/09	2	39.63	6.6	39.70	39.95	-4.6	22,699	-0.02%
2023/08/08	1.3	39.72	0	0.00	39.70	1.3	22,368	0.01%
2023/08/07	0	39.80	5.5	39.88	39.95	-5.4	22,204	-0.02%
2023/08/04	1.6	39.56	1	39.70	39.60	0.6	22,156	0.00%
2023/08/02	39.4	39.89	5.2	39.62	39.60	34.2	22,017	0.16%
2023/08/01	5.1	40.15	19.6	40.43	40.60	-14.6	21,645	-0.07%
2023/07/31	2.1	40.10	3	40.32	40.25	-1	21,455	0.00%
2023/07/28	2.3	39.92	3	39.95	40.05	-0.8	21,395	0.00%
2023/07/27	1.5	39.93	5.1	40.17	40.10	-3.6	21,291	-0.02%
2023/07/26	2.1	39.69	2.2	39.64	39.65	-0.2	21,117	0.00%
2023/07/25	0	0.00	12	39.10	39.15	-12	21,019	-0.06%
2023/07/24	7.1	38.91	0	0.00	39.00	7.1	21,001	0.03%
2023/07/21	6.1	39.08	8	39.41	39.35	-2	20,838	-0.01%
2023/07/20	1.1	39.38	12.8	39.28	39.35	-11.7	20,622	-0.06%
2023/07/19	18.1	38.78	0	0.00	38.85	18.1	20,258	0.09%
2023/07/18	2.1	38.98	1	39.20	39.30	1.1	19,941	0.01%
2023/07/17	10.1	38.85	5.1	38.86	38.90	5	19,518	0.03%
2023/07/14	0.1	38.60	16.8	38.21	38.90	-16.7	19,445	-0.09%
2023/07/13	0.1	38.15	0	0.00	38.10	0.1	19,291	0.00%
2023/07/12	30.1	37.73	6	38.10	38.20	24	19,212	0.13%
2023/07/11	0	0.00	4	37.31	37.65	-4	19,165	-0.02%
2023/07/10	13.2	36.99	6	36.85	36.85	7.2	19,130	0.04%
2023/07/07	8.2	37.26	0	0.00	37.30	8.2	18,927	0.04%
2023/07/06	4.3	37.35	0	0.00	37.45	4.3	18,779	0.02%
2023/07/05	0.3	38.38	0.1	38.30	38.25	0.1	18,477	0.00%
2023/07/04	0.1	38.35	0	0.00	38.50	0.1	18,339	0.00%
2023/07/03	11.2	38.20	0	0.00	38.30	11.2	18,344	0.06%
2023/06/30	2.2	38.32	1.5	38.42	38.20	0.7	18,353	0.00%
2023/06/29	0.1	38.20	10.1	38.53	38.55	-10	18,106	-0.06%
2023/06/28	0	0.00	6	37.80	37.95	-6	17,841	-0.03%
2023/06/27	0.1	37.65	3	37.70	37.55	-2.9	17,730	-0.02%
2023/06/21	0	0.00	2.1	37.59	37.75	-2.1	17,161	-0.01%
2023/06/20	0.1	37.05	2	37.05	37.45	-1.9	16,697	-0.01%
2023/06/19	6.1	37.00	1.7	36.95	37.00	4.4	16,116	0.03%
2023/06/16	3.1	36.87	2.2	37.03	36.80	0.9	15,447	0.01%
2023/06/15	0	0.00	7	37.36	37.40	-7	14,684	-0.05%
2023/06/14	1	37.50	5.1	37.44	37.50	-4.1	14,689	-0.03%
2023/06/13	1	37.65	3.3	37.75	37.75	-2.3	14,804	-0.02%
2023/06/12	2	37.70	0.6	37.80	37.65	1.4	14,842	0.01%
2023/06/09	3	37.60	0.5	37.60	37.65	2.5	14,902	0.02%
2023/06/08	1	37.20	7	37.25	37.30	-6	14,936	-0.04%
2023/06/07	0	0.00	3.2	36.90	37.00	-3.2	14,963	-0.02%
2023/06/06	0	0.00	8	36.69	36.50	-8	14,914	-0.05%
2023/06/05	0	0.00	3	36.78	36.70	-3	14,944	-0.02%
2023/06/02	0.2	36.06	3	36.20	36.10	-2.8	14,646	-0.02%
2023/06/01	0	0.00	1	35.65	35.85	-1	14,499	-0.01%
2023/05/31	6	35.80	0	0.00	35.80	6	14,471	0.04%
2023/05/30	0	36.05	6.5	36.10	36.20	-6.5	13,547	-0.05%
2023/05/29	3	36.05	6	35.97	36.20	-3	13,613	-0.02%
2023/05/26	5.1	35.64	0	0.00	36.15	5.1	13,663	0.04%
2023/05/25	9	35.40	0	0.00	36.20	9	13,443	0.07%
2023/05/24	2	35.80	2	35.78	35.90	0	13,268	0.00%
2023/05/23	0	0.00	1	36.20	36.20	-1	13,034	-0.01%
2023/05/22	1	36.05	7.1	36.14	36.20	-6.1	12,883	-0.05%
2023/05/19	0	0.00	15.1	35.97	36.00	-15.1	12,639	-0.12%
2023/05/18	3	35.90	5	35.79	35.95	-2	12,805	-0.02%
2023/05/17	0	0.00	8	35.54	35.60	-8	12,683	-0.06%
2023/05/16	11	34.95	15.1	34.97	35.15	-4.1	12,549	-0.03%
2023/05/15	0.2	34.40	0	0.00	34.50	0.2	12,561	0.00%
2023/05/12	4.1	34.42	0	0.00	34.30	4.1	12,592	0.03%
2023/05/11	10.1	34.65	0	34.70	34.80	10	12,485	0.08%
2023/05/10	6.1	34.55	8.1	34.68	34.80	-2.1	12,598	-0.02%
2023/05/09	0	0.00	9	34.44	34.50	-9	12,570	-0.07%
2023/05/08	7	34.34	3	34.35	34.30	4	12,549	0.03%
2023/05/05	0	0.00	5	34.33	34.25	-5	12,587	-0.04%
2023/05/04	2	34.30	4.1	34.35	34.30	-2.1	12,849	-0.02%
2023/05/03	0.1	34.10	3	34.15	34.15	-2.9	12,946	-0.02%
2023/05/02	1	33.95	1	34.00	34.10	0	13,197	0.00%
2023/04/28	0.1	33.95	7.4	33.96	34.05	-7.4	13,735	-0.05%
2023/04/27	2.1	33.78	0	0.00	33.85	2.1	13,802	0.01%
2023/04/26	0.1	33.90	0.1	33.90	34.00	0	13,872	0.00%
2023/04/25	2	34.00	0	0.00	33.90	2	13,859	0.01%
2023/04/24	15.2	33.95	1	34.10	34.10	14.2	13,867	0.10%
2023/04/21	0	0.00	15	33.90	34.05	-15	13,960	-0.11%
2023/04/20	4.1	33.88	1	33.85	33.90	3.1	14,036	0.02%
2023/04/19	32.5	34.13	12	34.21	34.05	20.5	14,263	0.14%
2023/04/18	7	34.08	2.7	34.08	34.20	4.3	14,198	0.03%
2023/04/14	1	33.30	0.2	33.30	33.45	0.9	14,201	0.01%
2023/04/13	6	33.25	1.1	33.20	33.30	5	14,120	0.04%
2023/04/11	0	0.00	6	33.14	33.15	-6	14,175	-0.04%
2023/04/10	0	0.00	6	33.08	33.00	-6	14,129	-0.04%
2023/04/07	1.1	32.71	0	0.00	32.80	1.1	14,130	0.01%
2023/04/06	1	33.05	1	32.90	33.00	0	14,133	0.00%
2023/03/31	0	0.00	0.1	33.00	33.00	-0.1	14,047	0.00%
2023/03/29	1.2	32.72	0	0.00	32.80	1.2	13,958	0.01%
2023/03/28	1	32.80	1	33.15	32.85	0	14,078	0.00%
2023/03/27	3	33.02	5	33.11	33.05	-2	14,139	-0.01%
2023/03/24	3.1	32.94	0.3	33.05	33.10	2.8	14,325	0.02%
2023/03/23	0.1	32.80	6.1	32.99	33.15	-6	14,387	-0.04%
2023/03/22	1.5	32.65	0.2	32.70	32.70	1.4	14,542	0.01%
2023/03/21	7.3	32.37	0	0.00	32.20	7.3	14,762	0.05%
2023/03/20	0.2	31.90	0	0.00	32.00	0.2	14,798	0.00%
2023/03/17	5.1	31.85	1	32.00	31.75	4.1	14,817	0.03%
2023/03/16	13.2	31.61	101	31.60	31.65	-87.8	14,785	-0.59%	大賣/
2023/03/15	3	32.03	0	0.00	32.00	3	14,750	0.02%
2023/03/14	7.3	32.25	15	32.15	32.10	-7.8	14,753	-0.05%
2023/03/13	1.4	32.44	0	0.00	32.55	1.4	14,625	0.01%
2023/03/10	3.3	32.66	3	32.65	32.65	0.3	14,645	0.00%
2023/03/09	12.2	33.00	0	0.00	32.95	12.2	14,749	0.08%
2023/03/08	101.1	33.55	0	0.00	33.30	101.1	15,331	0.66%	大買/鉅額交易
2023/03/07	0	0.00	2	33.00	33.15	-2	15,349	-0.01%
2023/03/06	0	0.00	0.1	33.15	32.95	-0.1	15,488	0.00%
2023/03/03	10.2	32.87	0	0.00	32.80	10.2	15,532	0.07%
2023/03/02	1.4	33.00	6	32.95	32.95	-4.6	15,707	-0.03%
2023/03/01	1.2	33.26	0	0.00	33.70	1.2	15,720	0.01%
2023/02/24	9.9	33.31	0	0.00	33.30	9.9	15,527	0.06%
2023/02/23	1.3	33.72	0	0.00	33.65	1.3	15,376	0.01%
2023/02/22	2.2	33.30	0	0.00	33.80	2.2	15,585	0.01%
2023/02/21	1	33.70	101	33.75	33.65	-100	15,604	-0.64%	大賣/
2023/02/20	0	0.00	14.4	33.95	34.05	-14.4	15,875	-0.09%
2023/02/16	8	33.25	26.2	33.30	33.40	-18.2	16,297	-0.11%
2023/02/15	0.1	33.50	0.1	33.50	33.40	0	16,273	0.00%
2023/02/14	6.1	33.45	16.2	33.45	33.55	-10.1	16,268	-0.06%
2023/02/13	1	33.20	0	33.25	33.30	1	16,281	0.01%
2023/02/10	8.8	32.61	2	32.65	32.60	6.8	16,211	0.04%
2023/02/09	4.5	32.08	1	32.15	32.10	3.5	16,282	0.02%
2023/02/08	6	32.13	5.1	32.40	32.15	0.9	16,434	0.01%
2023/02/07	0.7	32.30	0	0.00	32.25	0.7	16,442	0.00%
2023/02/06	0.2	32.36	0	32.40	32.10	0.2	16,602	0.00%
2023/02/03	1.1	32.51	0	0.00	32.45	1.1	16,761	0.01%
2023/02/01	10	32.25	1	32.20	32.60	9	16,658	0.05%
2023/01/31	1.8	32.32	0	0.00	31.95	1.8	16,717	0.01%
2023/01/30	4	32.45	11.1	32.67	32.60	-7.1	16,634	-0.04%
2023/01/17	1.2	31.91	0	0.00	32.00	1.2	16,306	0.01%
2023/01/16	8	31.90	0	32.00	32.00	8	16,381	0.05%
2023/01/13	0.2	31.70	0	31.70	31.65	0.2	16,508	0.00%
2023/01/12	0	0.00	1	31.50	31.45	-1	16,953	-0.01%
2023/01/11	0.1	31.65	2	31.60	31.45	-1.9	17,110	-0.01%
2023/01/10	3	31.62	21.1	31.68	31.75	-18.1	17,218	-0.11%
2023/01/09	3	31.55	3.2	31.57	31.70	-0.2	17,325	0.00%
2023/01/05	1	30.85	1	30.90	31.10	0	17,784	0.00%
2023/01/04	1.1	30.40	0	0.00	30.40	1.1	17,687	0.01%
2023/01/03	0.1	30.30	0	0.00	30.50	0.1	17,997	0.00%
2022/12/30	1	30.30	0	0.00	30.35	1	18,034	0.01%
2022/12/29	5	30.20	0	0.00	30.25	5	18,080	0.03%
2022/12/26	1	30.55	0	0.00	30.70	1	18,666	0.01%
2022/12/23	2	30.50	0	0.00	30.55	2	19,127	0.01%
2022/12/22	0	30.80	0	0.00	30.85	0	19,547	0.00%
2022/12/21	1.1	30.51	0	0.00	30.50	1.1	20,038	0.01%
2022/12/20	6.2	30.50	0	0.00	30.65	6.2	20,406	0.03%
2022/12/19	9.2	30.65	0.1	30.70	30.65	9.2	20,429	0.04%
2022/12/16	2.1	30.76	0	0.00	30.80	2.1	20,388	0.01%
2022/12/15	0	0.00	7	31.11	31.15	-7	20,411	-0.03%
2022/12/13	6.4	30.77	0	0.00	30.80	6.4	20,352	0.03%
2022/12/12	0.1	31.10	49.5	31.05	31.15	-49.5	20,133	-0.25%
2022/12/08	3	30.73	0	0.00	31.10	3	20,527	0.01%
2022/12/07	1	30.95	0	0.00	30.95	1	20,524	0.00%
2022/12/06	11	31.01	0	0.00	30.95	11	20,487	0.05%
2022/12/05	3	31.18	0	0.00	31.05	3	20,419	0.01%
2022/12/02	4.3	31.30	0	0.00	31.10	4.3	20,398	0.02%
2022/12/01	17	31.92	6	31.65	31.55	11	20,356	0.05%
2022/11/30	10	31.65	1	31.75	32.00	9	20,110	0.04%
2022/11/29	7	31.24	4	31.43	31.50	3	19,455	0.02%
2022/11/28	7.2	30.88	0	0.00	30.95	7.2	19,341	0.04%
2022/11/25	24.1	31.38	0	0.00	31.35	24.1	19,307	0.12%
2022/11/24	1	31.30	0	0.00	31.65	1	19,324	0.01%
2022/11/23	29	31.13	4.3	31.30	31.10	24.7	19,207	0.13%
2022/11/22	0	0.00	1.1	30.76	30.90	-1.1	19,133	-0.01%
2022/11/21	2.3	30.36	1	30.45	30.55	1.3	19,065	0.01%
2022/11/18	5.2	30.15	6	30.12	30.20	-0.8	19,009	0.00%
2022/11/17	8	30.78	6.6	30.64	30.85	1.4	18,811	0.01%
2022/11/16	1.2	30.84	7	30.91	30.85	-5.8	18,830	-0.03%
2022/11/15	17	31.24	1	31.30	31.15	16	18,676	0.09%
2022/11/14	3.2	31.18	3	31.12	31.30	0.2	18,526	0.00%
2022/11/11	104.5	30.79	18.2	30.73	30.85	86.2	18,307	0.47%	大買/
2022/11/10	12	30.02	0.1	30.10	30.00	11.9	18,057	0.07%
2022/11/09	2	30.48	0	0.00	30.50	2	18,077	0.01%
2022/11/08	3.1	30.14	0	0.00	30.40	3.1	18,099	0.02%
2022/11/07	3	30.02	1	30.10	30.20	2	18,153	0.01%
2022/11/04	0	0.00	1	29.40	29.55	-1	18,558	-0.01%
2022/11/03	1.3	29.26	0	0.00	29.10	1.3	19,100	0.01%
2022/11/02	3.1	29.42	0	0.00	29.35	3.1	19,330	0.02%
2022/11/01	3.4	29.75	0.2	29.80	29.75	3.2	19,212	0.02%
2022/10/31	0	0.00	5.1	30.18	29.90	-5.1	19,108	-0.03%
2022/10/28	0	29.75	1	30.00	29.80	-1	19,148	-0.01%
2022/10/27	2.1	29.99	0	0.00	29.70	2.1	19,203	0.01%
2022/10/26	3	30.00	9.3	30.26	30.15	-6.3	19,123	-0.03%
2022/10/25	3	29.57	2	29.75	29.95	1	18,971	0.01%
2022/10/24	0	0.00	3	29.82	29.60	-3	18,984	-0.02%
2022/10/21	1	29.70	3.2	29.69	29.70	-2.2	18,949	-0.01%
2022/10/20	7.2	28.57	21	28.47	29.20	-13.8	18,830	-0.07%
2022/10/19	12.6	29.08	8	29.70	29.00	4.6	18,464	0.03%
2022/10/18	2.1	29.38	1	29.55	29.70	1.1	18,376	0.01%
2022/10/17	9.1	29.10	1	29.15	29.25	8.1	18,298	0.04%
2022/10/14	26.5	29.62	0	0.00	29.40	26.5	18,135	0.15%
2022/10/13	11.2	29.80	100	29.75	29.75	-88.8	17,917	-0.50%
2022/10/12	2.1	30.03	1.4	30.16	30.25	0.7	17,555	0.00%
2022/10/11	6.4	30.19	0	0.00	30.05	6.4	17,569	0.04%
2022/10/07	1.1	30.92	0	0.00	31.00	1.1	17,288	0.01%
2022/10/06	2	31.03	1	31.25	31.35	1	17,249	0.01%
2022/10/05	2.1	30.98	3	30.95	30.85	-0.9	17,419	-0.01%
2022/10/04	2	30.65	0	0.00	30.70	2	17,385	0.01%
2022/10/03	1.5	30.78	0	0.00	30.65	1.5	17,214	0.01%
2022/09/30	5.3	31.27	0	0.00	31.15	5.3	16,923	0.03%
2022/09/29	6.5	31.59	0	0.00	31.80	6.5	16,572	0.04%
2022/09/28	10.6	31.84	0	0.00	31.95	10.6	16,247	0.07%
2022/09/27	7.6	32.75	3.2	32.90	32.45	4.4	15,819	0.03%
2022/09/26	5.6	33.42	1	33.50	33.35	4.6	15,591	0.03%
2022/09/23	1	33.75	1	33.90	33.90	0	15,564	0.00%
2022/09/22	47.1	33.78	47.9	33.67	33.65	-0.8	15,719	0.00%
2022/09/21	1.9	34.38	51	34.31	34.25	-49.1	15,675	-0.31%
2022/09/20	4	34.64	5	34.53	34.45	-1	15,555	-0.01%
2022/09/19	0.4	34.65	2	34.70	34.45	-1.6	15,640	-0.01%
2022/09/16	4.2	34.42	8	34.63	34.50	-3.8	15,802	-0.02%
2022/09/15	40.8	34.51	3	34.65	34.55	37.8	15,945	0.24%
2022/09/14	3.1	34.81	6	34.77	34.75	-2.9	16,493	-0.02%
2022/09/13	32.1	35.00	0	0.00	35.05	32.1	17,128	0.19%
2022/09/07	0.2	34.98	0	0.00	34.95	0.2	18,810	0.00%
2022/09/06	1.1	35.35	0	0.00	35.35	1.1	19,000	0.01%
2022/09/01	1.3	35.20	0	0.00	35.15	1.3	19,537	0.01%
2022/08/31	1.1	35.50	0	0.00	35.90	1.1	19,580	0.01%
2022/08/30	1	35.30	3	35.38	35.45	-2	19,466	-0.01%
2022/08/29	1	35.60	0	0.00	35.50	1	19,511	0.01%
2022/08/26	0.1	35.85	2	35.78	35.85	-1.9	19,708	-0.01%
2022/08/25	16	35.27	1	35.50	35.55	15	19,814	0.08%
2022/08/24	5.1	35.18	0	0.00	35.10	5.1	19,915	0.03%
2022/08/23	19.1	35.51	6	35.45	35.20	13.1	20,507	0.06%
2022/08/22	1.3	35.80	0	0.00	35.80	1.3	20,648	0.01%
2022/08/19	1	35.80	2	35.80	35.80	-1	20,714	0.00%
2022/08/18	0	0.00	21	35.96	36.05	-21	20,785	-0.10%
2022/08/17	1.2	35.64	0	35.85	35.75	1.2	20,909	0.01%
2022/08/16	0.1	35.85	10	35.90	35.80	-10	20,895	-0.05%
2022/08/15	7.1	35.64	0	0.00	35.60	7.1	21,009	0.03%
2022/08/12	5.1	35.72	0	35.80	35.70	5.1	21,088	0.02%
2022/08/11	16.5	35.76	1	35.95	35.80	15.5	21,153	0.07%
2022/08/10	37.3	37.10	5.7	37.18	37.20	31.6	20,871	0.15%
2022/08/09	3.1	36.93	9	36.51	36.90	-6	20,432	-0.03%
2022/08/08	2.1	35.88	25	35.92	36.00	-22.9	20,328	-0.11%
2022/08/05	16.2	35.90	9	35.92	35.85	7.2	20,596	0.03%
2022/08/03	9.3	35.53	1	35.55	35.60	8.3	20,975	0.04%
2022/08/02	6	35.30	29	35.24	35.70	-23	21,221	-0.11%
2022/08/01	10	35.45	1	35.45	35.55	9	21,482	0.04%
2022/07/29	3	35.70	9	35.33	35.40	-6	21,867	-0.03%
2022/07/28	0	0.00	10	35.44	35.60	-10	22,055	-0.05%
2022/07/27	0.1	35.10	16	34.86	35.15	-15.9	22,041	-0.07%
2022/07/26	5	34.50	1	34.60	34.60	4	22,016	0.02%
2022/07/25	9	34.53	6	34.75	34.45	3	22,072	0.01%
2022/07/22	1.1	34.77	4	34.79	34.90	-2.9	22,258	-0.01%
2022/07/21	7.1	34.14	0	0.00	34.45	7.1	22,434	0.03%
2022/07/20	2	34.18	0	0.00	34.15	2	22,622	0.01%
2022/07/19	0.1	34.14	0	0.00	34.15	0.1	22,813	0.00%
2022/07/18	2.1	34.17	5	34.15	34.15	-2.9	23,120	-0.01%
2022/07/15	10.2	34.05	7	34.05	33.90	3.2	23,350	0.01%
2022/07/14	7.5	34.64	2	34.90	34.55	5.5	23,643	0.02%
2022/07/13	25.1	34.61	0	0.00	34.85	25.1	23,883	0.11%
2022/07/12	5.1	33.45	2	33.43	33.45	3.1	24,119	0.01%
2022/07/11	22.1	34.51	0	0.00	34.30	22.1	24,310	0.09%
2022/07/08	9	35.06	0	0.00	35.05	9	24,688	0.04%
2022/07/07	33.1	35.08	0	0.00	35.15	33.1	24,896	0.13%
2022/07/06	1	35.30	0	0.00	35.20	1	24,949	0.00%
2022/07/05	2	35.60	2	36.20	35.55	0	25,090	0.00%
2022/07/04	0	0.00	11	35.50	35.75	-11	25,235	-0.04%
2022/07/01	8	35.30	26	35.35	35.25	-18	25,807	-0.07%
2022/06/30	6.2	35.33	2	35.40	35.30	4.2	25,991	0.02%
2022/06/29	20.2	35.79	0	0.00	35.70	20.2	26,007	0.08%
2022/06/28	2	36.28	1	36.30	36.35	1	26,076	0.00%
2022/06/27	16	36.38	1	36.40	36.20	15	26,224	0.06%
2022/06/24	93	36.21	7	36.14	36.15	86	26,116	0.33%
2022/06/23	2	35.35	6	36.06	35.35	-4	26,141	-0.02%
2022/06/22	12.1	35.49	1	35.35	35.40	11.1	25,980	0.04%
2022/06/21	14	35.55	2	35.36	35.60	12	25,464	0.05%
2022/06/20	3	35.00	2	35.60	34.60	1	25,138	0.00%
2022/06/17	13.6	35.34	5	35.56	35.30	8.6	24,571	0.03%
2022/06/16	7	36.45	2	36.60	36.15	5	23,715	0.02%
2022/06/15	5	36.15	0	0.00	36.20	5	23,985	0.02%
2022/06/14	8.1	36.79	5	36.54	36.90	3.1	24,039	0.01%
2022/06/13	7.2	36.01	0	0.00	36.50	7.2	24,410	0.03%
2022/06/10	2.1	36.93	0	0.00	37.10	2.1	24,131	0.01%
2022/06/09	3	37.15	0	0.00	37.15	3	24,116	0.01%
2022/06/08	5.1	37.65	0	0.00	37.70	5.1	23,909	0.02%
2022/06/07	1	37.60	0.1	37.65	37.70	0.9	24,006	0.00%
2022/06/06	3.1	37.23	9.4	37.32	37.80	-6.3	23,969	-0.03%
2022/06/02	1	37.95	1	37.80	37.90	0	24,002	0.00%
2022/06/01	9	38.37	5.5	38.30	38.20	3.5	24,290	0.01%
2022/05/31	7	38.14	8	38.08	38.75	-1	24,270	0.00%
2022/05/30	1	37.95	2	38.38	38.45	-1	23,672	0.00%
2022/05/27	0.1	37.70	1	37.80	37.95	-0.9	23,513	0.00%
2022/05/26	2	37.48	5	37.53	37.30	-3	23,592	-0.01%
2022/05/25	0	37.30	0	0.00	37.60	0	23,940	0.00%
2022/05/24	3	37.40	0	0.00	37.20	3	24,068	0.01%
2022/05/23	7.1	37.28	0	0.00	37.20	7.1	24,135	0.03%
2022/05/20	4.5	36.98	107	36.89	37.10	-102.5	24,334	-0.42%	大賣/鉅額交易
2022/05/19	13.3	36.67	0.1	36.87	36.60	13.2	24,357	0.05%
2022/05/18	12	36.89	3	37.35	37.50	9	24,200	0.04%
2022/05/17	104.1	36.50	2	36.45	36.45	102.1	24,032	0.42%	大買/鉅額交易
2022/05/16	7.1	36.82	10	36.70	36.90	-2.9	23,972	-0.01%
2022/05/13	15.1	36.73	3	36.80	36.95	12.1	23,752	0.05%
2022/05/12	4.3	37.40	2	37.73	37.00	2.3	23,630	0.01%
2022/05/11	4.1	37.98	0	0.00	38.35	4.1	23,358	0.02%
2022/05/10	3	38.12	45	37.93	38.20	-42	23,272	-0.18%
2022/05/09	30.1	38.31	62	38.19	38.00	-32	23,158	-0.14%
2022/05/06	47.2	39.20	22	39.34	39.35	25.2	23,304	0.11%
2022/05/05	28.2	39.93	3.5	40.24	39.85	24.7	23,268	0.11%
2022/05/04	3	40.87	0	0.00	40.85	3	22,935	0.01%
2022/05/03	2.1	40.95	0	0.00	40.85	2.1	23,115	0.01%
2022/04/29	3.1	41.54	15	41.29	41.60	-11.9	23,151	-0.05%
2022/04/28	6.2	40.99	0	0.00	41.00	6.2	23,189	0.03%
2022/04/27	3.3	41.72	1	41.80	41.60	2.3	22,990	0.01%
2022/04/26	7	41.73	4	41.91	41.95	3	22,892	0.01%
2022/04/25	13	41.13	3.2	41.28	41.55	9.8	22,814	0.04%
2022/04/22	8.1	41.48	2	41.45	41.55	6.1	22,680	0.03%
2022/04/21	27.1	40.95	10	41.04	41.00	17.1	22,660	0.08%
2022/04/20	25.1	41.16	12	41.25	41.75	13.1	22,756	0.06%
2022/04/19	5	41.58	10	41.60	41.50	-5	22,593	-0.02%
2022/04/18	21	41.52	63.6	41.66	41.90	-42.6	22,623	-0.19%
2022/04/15	8.1	43.03	1	43.00	42.85	7.1	22,231	0.03%
2022/04/14	12.4	43.69	17.2	43.72	43.10	-4.8	22,188	-0.02%
2022/04/13	0	0.00	3	44.73	44.95	-3	21,917	-0.01%
2022/04/12	2.1	44.55	1	44.48	44.45	1.1	21,815	0.00%
2022/04/11	10	44.34	5	44.45	44.65	5	21,804	0.02%
2022/04/08	6	44.33	19.4	44.09	44.35	-13.4	21,693	-0.06%
2022/04/07	1.1	44.31	20.1	44.48	44.10	-19	21,521	-0.09%
2022/04/06	0	0.00	6	43.50	44.05	-6	20,847	-0.03%
2022/04/01	10	42.75	5	43.01	43.10	5	20,525	0.02%
2022/03/31	8.2	42.72	5	42.83	42.90	3.1	20,361	0.02%
2022/03/30	9.2	42.13	12	42.08	42.25	-2.9	20,140	-0.01%
2022/03/29	0	0.00	1	42.15	42.00	-1	20,062	0.00%
2022/03/28	8	41.88	9	42.17	42.40	-1	20,106	0.00%
2022/03/25	6	41.75	10.5	41.73	42.20	-4.5	20,005	-0.02%
2022/03/24	0.1	42.35	6	42.25	42.25	-5.9	19,863	-0.03%
2022/03/23	2	42.03	12	41.99	42.35	-10	20,104	-0.05%
2022/03/22	1	40.95	18.8	40.92	41.15	-17.8	19,934	-0.09%
2022/03/21	1	40.55	14	40.52	40.60	-13	19,757	-0.07%
2022/03/18	1.2	40.66	11.1	40.57	40.45	-9.9	19,688	-0.05%
2022/03/17	0	0.00	9.1	40.04	40.05	-9.1	19,291	-0.05%
2022/03/16	1	38.75	12.4	38.96	39.50	-11.4	19,042	-0.06%
2022/03/15	6	38.50	4.4	38.46	38.60	1.6	18,592	0.01%
2022/03/14	0	0.00	6	38.43	38.50	-6	18,718	-0.03%
2022/03/11	2	37.98	0.1	38.05	37.95	2	18,809	0.01%
2022/03/10	1.2	38.08	2	38.08	38.25	-0.8	18,971	0.00%
2022/03/09	0.1	37.53	5	37.75	37.40	-5	18,913	-0.03%
2022/03/08	10.7	37.44	7	37.45	37.35	3.7	18,855	0.02%
2022/03/07	18	37.29	16	37.54	37.65	2	18,541	0.01%
2022/03/04	3	37.77	4	37.83	38.00	-1	18,838	-0.01%
2022/03/03	1	37.95	0	0.00	38.10	1	18,849	0.01%
2022/03/02	1	37.95	1.2	38.13	38.10	-0.2	19,001	0.00%
2022/03/01	1.1	38.15	10.1	38.06	38.20	-9	18,897	-0.05%
2022/02/25	22.4	37.43	8	37.51	37.60	14.4	18,700	0.08%
2022/02/24	11	37.60	4	37.63	37.70	7	18,282	0.04%
2022/02/23	5.1	37.82	3	37.98	38.05	2.1	18,069	0.01%
2022/02/22	25.1	37.46	1	37.45	37.60	24.1	17,974	0.13%
2022/02/21	22.2	37.73	5	37.92	38.00	17.2	17,683	0.10%
2022/02/18	16.1	38.11	1	38.10	38.10	15.1	17,511	0.09%
2022/02/17	6	38.18	1.3	38.38	38.40	4.7	17,574	0.03%
2022/02/16	8	38.13	3	38.32	38.20	5	17,532	0.03%
2022/02/15	6.1	38.13	15	38.12	38.10	-8.9	17,393	-0.05%
2022/02/14	10	38.09	3	38.25	38.45	7	17,356	0.04%
2022/02/11	18.3	38.71	1	38.80	38.80	17.3	17,366	0.10%
2022/02/10	7	38.39	15	38.39	38.70	-8	17,302	-0.05%
2022/02/09	8	38.78	15	38.82	38.80	-7	17,119	-0.04%
2022/02/08	25.1	38.64	46.1	38.93	38.95	-21.1	16,979	-0.12%
2022/02/07	2.7	37.48	7	37.58	38.00	-4.3	16,457	-0.03%
2022/01/26	12	36.90	1	36.85	36.95	11	16,120	0.07%
2022/01/25	4.7	36.42	2	36.60	36.90	2.7	16,116	0.02%
2022/01/24	2	36.55	10	36.64	36.90	-8	15,849	-0.05%
2022/01/21	6.1	36.57	19	36.59	36.85	-12.9	15,865	-0.08%
2022/01/20	1	36.80	1	36.90	36.95	0	15,661	0.00%
2022/01/19	13	36.85	6	36.88	37.00	7	15,589	0.04%
2022/01/18	1	37.10	11	37.23	37.25	-10	15,666	-0.06%
2022/01/17	14	37.02	13	36.92	37.05	1	15,532	0.01%
2022/01/14	8	37.39	6	37.25	37.45	2	15,445	0.01%
2022/01/13	9.3	37.57	11.2	37.53	37.85	-1.9	15,365	-0.01%
2022/01/12	0	37.00	6	36.93	37.00	-6	14,982	-0.04%
2022/01/11	5.4	36.77	5	36.68	37.00	0.3	14,812	0.00%
2022/01/10	5	35.96	9	36.08	36.15	-4	14,715	-0.03%
2022/01/07	6	36.18	13	36.35	36.20	-7	14,676	-0.05%
2022/01/06	1.6	35.72	5	35.88	36.00	-3.4	14,480	-0.02%
2022/01/05	5.5	35.43	0	0.00	35.55	5.5	14,401	0.04%
2022/01/04	1	35.30	17	35.40	35.55	-16	14,513	-0.11%
2022/01/03	6.2	35.35	0	0.00	35.35	6.2	14,429	0.04%
2021/12/29	20.2	35.61	1	35.55	35.60	19.2	14,475	0.13%
2021/12/28	3	35.45	0	0.00	35.60	3	14,534	0.02%
2021/12/27	1	35.50	0	0.00	35.60	1	14,543	0.01%
2021/12/24	1.3	35.42	4	35.48	35.50	-2.8	14,759	-0.02%
2021/12/23	8	35.48	1	35.55	35.50	7	14,804	0.05%
2021/12/22	1	35.65	6.5	35.70	35.65	-5.5	14,903	-0.04%
2021/12/21	2.1	35.78	8	35.81	35.75	-5.9	14,792	-0.04%
2021/12/20	3	35.65	0	35.80	36.00	3	14,718	0.02%
2021/12/17	0	0.00	2	35.60	35.90	-2	14,516	-0.01%
2021/12/16	3	35.40	13.9	35.44	35.60	-10.9	14,226	-0.08%
2021/12/15	1	35.20	0	0.00	35.20	1	14,286	0.01%
2021/12/14	2	35.15	0	0.00	35.40	2	14,568	0.01%
2021/12/13	6	35.48	0	0.00	35.50	6	14,534	0.04%
2021/12/10	2	35.40	10.1	35.48	35.65	-8.1	14,470	-0.06%
2021/12/09	0.1	35.20	0.6	35.20	35.30	-0.5	14,411	0.00%
2021/12/08	1.1	35.05	6	35.23	35.20	-4.9	14,402	-0.03%
2021/12/07	0	0.00	17	34.94	35.10	-17	14,249	-0.12%
2021/12/06	0	0.00	1.1	34.45	34.60	-1.1	14,035	-0.01%
2021/12/03	4.1	34.10	0	0.00	34.15	4.1	13,963	0.03%
2021/12/02	0	34.15	0	0.00	34.25	0	13,859	0.00%
2021/12/01	1	33.80	0	0.00	34.15	1	13,857	0.01%
2021/11/30	6.3	33.80	0	0.00	34.20	6.3	14,025	0.04%
2021/11/29	5	33.84	0	0.00	33.90	5	13,373	0.04%
2021/11/26	11.3	34.00	2	33.85	33.90	9.3	13,316	0.07%
2021/11/25	2.1	34.13	0	0.00	34.50	2.1	13,369	0.02%
2021/11/24	3	34.35	0	0.00	34.35	3	13,445	0.02%
2021/11/23	1	34.10	0	0.00	34.10	1	13,526	0.01%
2021/11/22	4.1	34.24	0	0.00	34.15	4.1	13,527	0.03%
2021/11/19	7	34.51	0	34.45	34.65	7	13,484	0.05%
2021/11/18	0	0.00	6	34.67	34.70	-6	13,414	-0.04%
2021/11/17	0.3	34.20	1.1	34.15	34.20	-0.8	13,571	-0.01%
2021/11/16	0.1	34.20	15.8	34.08	34.20	-15.7	13,654	-0.11%
2021/11/15	0	0.00	4.1	33.95	33.95	-4.1	13,736	-0.03%
2021/11/12	0	33.90	4	33.85	33.90	-4	13,847	-0.03%
2021/11/11	0	33.85	2.1	33.85	33.80	-2	14,108	-0.01%
2021/11/10	2	33.58	6	33.99	34.00	-4	14,362	-0.03%
2021/11/09	0	33.65	2	33.60	33.70	-2	14,379	-0.01%
2021/11/08	6	33.54	2	33.58	33.60	4	15,869	0.03%
2021/11/05	0	0.00	9.1	33.54	33.70	-9.1	16,463	-0.06%
2021/11/04	0	0.00	2	33.35	33.45	-2	16,617	-0.01%
2021/11/03	3.7	33.22	0.3	33.35	33.40	3.4	16,839	0.02%
2021/11/02	2	33.30	2	33.30	33.30	0	17,037	0.00%
2021/11/01	2	33.40	0	0.00	33.30	2	17,036	0.01%
2021/10/29	4.1	33.20	0	33.30	33.40	4.1	17,140	0.02%
2021/10/28	0	33.35	1	33.35	33.40	-1	17,210	-0.01%
2021/10/27	0	33.40	3	33.40	33.35	-3	17,331	-0.02%
2021/10/26	0	0.00	10.2	33.44	33.45	-10.2	17,520	-0.06%
2021/10/25	0	0.00	3	33.05	33.10	-3	17,345	-0.02%
2021/10/22	4	33.00	6	33.00	33.05	-2	17,462	-0.01%
2021/10/21	1	32.90	61	32.97	32.95	-60	17,366	-0.35%
2021/10/20	2.1	32.78	1	32.90	32.90	1.1	17,206	0.01%
2021/10/19	2	32.73	0	0.00	32.75	2	17,208	0.01%
2021/10/18	0	0.00	7.2	32.85	32.95	-7.2	17,240	-0.04%
2021/10/15	0.3	32.47	0	0.00	32.50	0.3	17,178	0.00%
2021/10/14	3	32.38	2	32.45	32.30	1	17,136	0.01%
2021/10/13	3	32.35	2	32.45	32.50	1	17,222	0.01%
2021/10/12	5	31.95	3	32.30	32.45	2	17,261	0.01%
2021/10/08	4	32.28	0	0.00	32.25	4	17,140	0.02%
2021/10/07	2	32.40	2.4	32.44	32.40	-0.4	17,250	0.00%
2021/10/06	9	32.09	0	0.00	32.25	9	17,271	0.05%
2021/10/05	31	32.00	0	0.00	32.05	31	17,257	0.18%
2021/10/04	1	32.05	0	0.00	32.10	1	17,264	0.01%
2021/10/01	10	31.92	0	0.00	32.05	10	17,277	0.06%
2021/09/29	5.6	32.05	0	0.00	32.05	5.6	17,088	0.03%
2021/09/28	1	32.35	1	32.40	32.40	0	16,926	0.00%
2021/09/27	3	32.35	0	0.00	32.35	3	16,971	0.02%
2021/09/24	1.3	32.37	5	32.36	32.40	-3.7	17,017	-0.02%
2021/09/23	0	0.00	1	32.30	32.40	-1	17,042	-0.01%
2021/09/22	26	31.98	0	0.00	32.10	26	17,109	0.15%
2021/09/17	3.1	32.45	6	32.35	32.15	-3	16,856	-0.02%
2021/09/16	0.6	32.45	7	32.40	32.35	-6.5	16,641	-0.04%
2021/09/15	5	32.35	0	0.00	32.35	5	16,725	0.03%
2021/09/14	0	0.00	5	32.45	32.50	-5	16,823	-0.03%
2021/09/13	8.2	32.23	0	0.00	32.30	8.2	16,868	0.05%
2021/09/09	0	32.50	0.1	32.40	32.30	-0.1	17,295	0.00%
2021/09/08	0.2	32.40	0	0.00	32.50	0.2	17,339	0.00%
2021/09/07	0.4	32.55	0	0.00	32.45	0.4	17,478	0.00%
2021/09/06	0.8	32.55	2.1	32.57	32.50	-1.3	17,514	-0.01%
2021/09/03	0.1	32.45	2	32.25	32.55	-1.9	17,499	-0.01%
2021/09/02	5	32.12	6.1	32.24	32.10	-1.1	17,474	-0.01%
2021/09/01	1	32.50	1	32.55	32.55	0	17,573	0.00%
2021/08/31	7	32.29	0	0.00	32.80	7	17,556	0.04%
2021/08/30	1	31.90	6	32.07	32.45	-5	17,459	-0.03%
2021/08/27	1	31.45	29	31.95	32.00	-28	17,403	-0.16%
2021/08/26	2	31.25	0	0.00	31.45	2	17,412	0.01%
2021/08/25	0	31.40	3	31.38	31.45	-3	17,546	-0.02%
2021/08/24	4	31.20	0	0.00	31.35	4	17,544	0.02%
2021/08/23	26.1	31.11	1	31.10	31.05	25.1	17,640	0.14%
2021/08/20	2	31.25	1	31.50	31.45	1	17,588	0.01%
2021/08/19	15	31.35	0	0.00	31.30	15	18,782	0.08%
2021/08/18	2	31.35	12	31.40	31.45	-10	18,614	-0.05%
2021/08/17	0	0.00	8	31.45	31.45	-8	18,568	-0.04%
2021/08/16	7	30.94	4	30.98	31.05	3	18,418	0.02%
2021/08/13	17.1	31.07	0	0.00	31.05	17.1	18,336	0.09%
2021/08/12	100.4	30.82	2	30.90	30.70	98.4	18,211	0.54%
2021/08/11	3.1	33.02	0	0.00	33.05	3.1	16,812	0.02%
2021/08/10	10.2	33.01	8.6	33.11	33.05	1.6	16,424	0.01%
2021/08/09	3	33.00	1	33.20	33.20	2	16,576	0.01%
2021/08/06	2	33.13	111	33.21	33.20	-109	16,638	-0.66%	大賣/鉅額交易
2021/08/04	2	33.05	5	33.10	33.15	-3	17,814	-0.02%
2021/08/03	1	33.05	22	33.08	33.10	-21	18,045	-0.12%
2021/08/02	2	32.95	3	32.97	33.00	-1	18,285	-0.01%
2021/07/30	3	32.97	0	0.00	33.10	3	18,291	0.02%
2021/07/29	2.3	33.00	0	0.00	33.10	2.3	18,240	0.01%
2021/07/27	0	0.00	1	32.90	33.05	-1	18,538	-0.01%
2021/07/26	1	33.00	0	0.00	33.00	1	18,744	0.01%
2021/07/23	1	33.00	14	33.09	33.10	-13	18,947	-0.07%
2021/07/22	0	0.00	21	33.00	33.05	-21	19,057	-0.11%
2021/07/21	4	32.79	8	32.79	32.90	-4	19,085	-0.02%
2021/07/20	3	32.87	0	0.00	32.80	3	19,171	0.02%
2021/07/19	0	0.00	4	33.08	33.10	-4	19,220	-0.02%
2021/07/16	0	0.00	2	32.95	33.00	-2	19,269	-0.01%
2021/07/15	2	32.80	0	0.00	32.85	2	19,247	0.01%
2021/07/14	0.1	32.90	0	32.90	32.95	0.1	19,311	0.00%
2021/07/13	1	32.80	2	32.90	32.95	-1	19,513	-0.01%
2021/07/12	6.1	32.83	0	0.00	32.80	6.1	19,630	0.03%
2021/07/09	3	32.57	0.5	32.90	32.90	2.5	19,566	0.01%
2021/07/08	18	32.71	1	32.75	32.80	17	19,595	0.09%
2021/07/07	1	32.70	0	0.00	32.80	1	19,619	0.01%
2021/07/06	2	32.75	50.2	32.80	32.85	-48.2	19,628	-0.25%
2021/07/05	1.2	32.62	0	0.00	32.75	1.2	19,692	0.01%
2021/07/02	7	32.59	0	0.00	32.55	7	19,697	0.04%
2021/07/01	2	32.58	5	32.60	32.65	-3	19,794	-0.02%
2021/06/30	1	32.80	0	0.00	32.85	1	19,828	0.01%
2021/06/29	2	32.60	2	32.60	32.55	0	19,923	0.00%
2021/06/28	2	32.80	0	0.00	32.75	2	19,955	0.01%
2021/06/25	6.1	32.92	3	32.97	32.90	3.1	20,020	0.02%
2021/06/24	1	32.80	0	0.00	32.60	1	20,068	0.00%
2021/06/22	10	32.50	0	0.00	32.50	10	20,037	0.05%
2021/06/21	12	32.54	1.1	32.61	32.50	10.9	20,002	0.05%
2021/06/18	0.5	32.85	0	0.00	32.75	0.5	19,936	0.00%
2021/06/16	0	0.00	1	32.70	33.00	-1	20,206	0.00%
2021/06/15	2	32.75	1	32.85	32.75	1	20,264	0.00%
2021/06/10	1	32.90	3	33.10	33.10	-2	20,815	-0.01%
2021/06/09	7	32.78	4	32.80	32.95	3	20,929	0.01%
2021/06/07	0	0.00	3.2	33.09	33.10	-3.2	21,359	-0.02%
2021/06/04	1	32.90	37	32.99	33.00	-36	21,510	-0.17%
2021/06/03	5	33.00	22	33.00	33.00	-17	22,265	-0.08%
2021/06/02	0	0.00	56	33.00	33.15	-56	22,516	-0.25%
2021/06/01	3	32.98	16	32.98	33.00	-13	22,540	-0.06%
2021/05/31	0	0.00	8.3	33.08	33.10	-8.3	22,750	-0.04%
2021/05/28	0	0.00	1	33.05	33.10	-1	22,825	0.00%
2021/05/27	5	32.50	160.5	32.80	33.20	-155.5	22,860	-0.68%	大賣/鉅額交易
2021/05/26	5	32.75	0	0.00	32.75	5	22,117	0.02%
2021/05/25	1	32.75	10.1	32.78	32.70	-9.1	22,351	-0.04%
2021/05/24	0	0.00	7	32.54	32.60	-7	22,629	-0.03%
2021/05/21	1	32.25	2	32.40	32.50	-1	22,754	0.00%
2021/05/20	0	0.00	3	31.95	32.10	-3	22,754	-0.01%
2021/05/19	20	32.00	4	32.04	32.10	16	22,779	0.07%
2021/05/18	1	31.95	10.2	32.02	32.00	-9.2	22,779	-0.04%
2021/05/17	16	31.03	43	31.09	31.10	-27	23,242	-0.12%
2021/05/14	0	0.00	4	31.66	31.70	-4	23,015	-0.02%
2021/05/13	13	31.15	3	31.42	31.40	10	22,822	0.04%
2021/05/12	56.2	31.14	26	31.93	31.35	30.2	22,400	0.13%
2021/05/11	11	32.69	107	32.87	32.45	-96	21,610	-0.44%	大賣/
2021/05/10	0	0.00	5	32.99	33.00	-5	21,379	-0.02%
2021/05/07	0.1	32.45	0	32.45	32.60	0.1	21,463	0.00%
2021/05/06	1	31.95	14	32.24	32.35	-13	21,690	-0.06%
2021/05/05	104	32.10	10	32.10	32.05	94	21,653	0.43%	大買/
2021/05/04	8	32.20	58	32.22	32.10	-50	21,666	-0.23%
2021/05/03	12	32.55	187	32.56	32.45	-175	21,595	-0.81%	大賣/鉅額交易
2021/04/29	0	0.00	9	32.70	32.65	-9	21,595	-0.04%
2021/04/28	4.1	32.39	1.2	32.46	32.60	2.9	21,534	0.01%
2021/04/27	11	32.58	15.2	32.58	32.60	-4.2	21,879	-0.02%
2021/04/26	0	0.00	24	32.45	32.60	-24	21,884	-0.11%
2021/04/23	7.3	32.16	6	32.20	32.25	1.3	21,909	0.01%
2021/04/22	3	32.30	28	32.33	32.35	-25	22,079	-0.11%
2021/04/21	12.1	32.33	1	32.45	32.30	11.1	22,100	0.05%
2021/04/20	2	32.50	4	32.46	32.55	-2	22,124	-0.01%
2021/04/19	5	32.10	7	32.32	32.45	-2	22,066	-0.01%
2021/04/16	0	32.00	42.9	32.03	32.05	-42.9	21,903	-0.20%
2021/04/15	4	31.90	1	31.90	31.90	3	22,220	0.01%
2021/04/14	2	31.90	57	31.89	31.90	-55	22,428	-0.25%
2021/04/13	2	31.85	0	0.00	31.85	2	22,576	0.01%
2021/04/12	2	31.50	2	31.70	31.65	0	22,591	0.00%
2021/04/09	3.5	31.60	1	31.70	31.55	2.5	22,695	0.01%
2021/04/08	20	31.82	19.6	31.83	31.75	0.4	22,730	0.00%
2021/04/07	0	0.00	32	31.95	32.00	-32	22,994	-0.14%
2021/04/06	3	31.98	23	31.95	32.00	-20	22,931	-0.09%
2021/04/01	8	31.90	0	0.00	31.90	8	22,878	0.03%
2021/03/31	3.1	31.82	11	31.90	31.90	-8	22,720	-0.03%
2021/03/30	2	31.65	0	0.00	31.80	2	22,603	0.01%
2021/03/29	10.1	31.70	4	31.71	31.80	6.1	22,576	0.03%
2021/03/26	25	31.60	0	0.00	31.60	25	22,619	0.11%
2021/03/25	1.3	31.48	49	31.54	31.60	-47.7	22,670	-0.21%
2021/03/24	0	0.00	16	31.30	31.40	-16	22,776	-0.07%
2021/03/23	0.4	31.35	16.2	31.28	31.35	-15.8	22,833	-0.07%
2021/03/22	0	0.00	21	31.16	31.25	-21	22,895	-0.09%
2021/03/19	7	31.23	31	31.20	31.05	-24	22,830	-0.11%
2021/03/18	2	31.48	12	31.42	31.40	-10	22,448	-0.04%
2021/03/17	2	31.30	14.1	31.27	31.45	-12.1	22,362	-0.05%
2021/03/16	2.1	31.39	24	31.31	31.35	-21.9	22,106	-0.10%
2021/03/15	5.1	31.01	18	31.07	31.00	-13	22,104	-0.06%
2021/03/12	25.5	30.80	11	30.65	30.65	14.5	22,176	0.07%
2021/03/11	8	30.78	34	30.88	30.75	-26	22,324	-0.12%
2021/03/10	0	30.55	76.1	30.60	30.60	-76.1	21,966	-0.35%
2021/03/09	21	30.44	36	30.43	30.60	-15	21,704	-0.07%
2021/03/08	31	29.90	24	29.91	29.90	7	20,961	0.03%
2021/03/05	0	0.00	5	29.64	29.70	-5	20,676	-0.02%
2021/03/04	8.6	29.50	21.1	29.58	29.60	-12.5	21,324	-0.06%
2021/03/03	1	29.75	14	29.77	29.75	-13	21,188	-0.06%
2021/03/02	0.4	29.66	82	29.63	29.65	-81.6	21,078	-0.39%
2021/02/26	16.2	29.32	8	29.33	29.20	8.2	20,886	0.04%
2021/02/25	32	29.50	10	29.60	29.65	22	20,367	0.11%
2021/02/24	1	29.60	4.1	29.65	29.30	-3.1	20,198	-0.02%
2021/02/23	0	0.00	3	29.45	29.55	-3	19,864	-0.02%
2021/02/22	11	29.17	3	29.22	29.10	8	19,714	0.04%
2021/02/19	2	29.08	0	0.00	29.15	2	19,719	0.01%
2021/02/18	25	29.22	7	29.30	29.25	18	19,756	0.09%
2021/02/17	21.1	29.10	24	29.43	29.40	-2.9	19,819	-0.01%
2021/02/05	3	28.83	0	0.00	28.80	3	19,267	0.02%
2021/02/04	20.2	28.90	0	0.00	28.80	20.2	19,237	0.11%
2021/02/03	7	28.73	0	0.00	28.80	7	19,714	0.04%
2021/02/02	4	28.74	0	0.00	28.70	4	19,882	0.02%
2021/02/01	2	28.63	1	28.60	28.65	1	19,843	0.01%
2021/01/29	22.1	28.39	7	28.50	28.15	15.1	19,797	0.08%
2021/01/28	10	28.51	0	0.00	28.55	10	19,365	0.05%
2021/01/27	4	28.71	0	0.00	28.70	4	19,074	0.02%
2021/01/26	11	28.75	0	0.00	28.70	11	19,014	0.06%
2021/01/25	3	28.85	3	28.90	28.85	0	18,887	0.00%
2021/01/22	6	28.58	12	28.65	28.60	-6	18,839	-0.03%
2021/01/21	9	28.84	0	0.00	28.70	9	18,765	0.05%
2021/01/20	25	28.78	1	28.90	28.70	24	18,680	0.13%
2021/01/19	3	29.08	0	0.00	29.10	3	18,242	0.02%
2021/01/18	9.1	29.05	0	0.00	29.15	9.1	18,216	0.05%
2021/01/15	26	29.40	0	0.00	29.30	26	18,020	0.14%
2021/01/14	26	29.62	0	0.00	29.75	26	17,846	0.15%
2021/01/13	1	29.70	4	29.90	29.80	-3	17,733	-0.02%
2021/01/12	6.1	29.90	0	0.00	29.75	6.1	17,692	0.03%
2021/01/11	2	29.95	0.1	29.95	30.05	1.9	17,618	0.01%
2021/01/08	3	29.96	23	29.94	30.00	-20	17,529	-0.11%
2021/01/07	1	29.50	0	0.00	29.75	1	17,196	0.01%
2021/01/06	6.4	29.59	0	0.00	29.45	6.4	17,057	0.04%
2021/01/05	0	0.00	0	29.95	29.85	0	16,804	0.00%
2021/01/04	1	29.65	23	29.73	29.90	-22	16,891	-0.13%
2020/12/31	1	30.00	4	29.85	29.80	-3	16,735	-0.02%
2020/12/30	10.1	29.80	13	29.79	29.90	-2.9	16,621	-0.02%
2020/12/29	14	29.49	10	29.50	29.55	4	16,444	0.02%
2020/12/28	0.2	29.35	3	29.37	29.55	-2.8	16,548	-0.02%
2020/12/25	2	29.33	0	29.50	29.35	2	16,562	0.01%
2020/12/24	0	0.00	3	29.40	29.45	-3	16,820	-0.02%
2020/12/23	12	29.25	3	29.28	29.45	9	16,965	0.05%
2020/12/22	0	0.00	6	29.62	29.65	-6	17,276	-0.03%
2020/12/21	0	29.50	6	29.49	29.65	-6	17,882	-0.03%
2020/12/18	14	29.45	14.5	29.40	29.50	-0.5	18,359	0.00%
2020/12/17	2	29.43	20	29.45	29.50	-18	18,815	-0.10%
2020/12/16	6.1	29.05	14.1	29.30	29.40	-8	19,116	-0.04%
2020/12/15	9	28.96	1	29.00	29.05	8	19,420	0.04%
2020/12/14	49	29.34	3	29.30	29.30	46	19,468	0.24%
2020/12/11	0.1	29.20	2	29.18	29.30	-1.9	19,387	-0.01%
2020/12/10	8	28.77	1	28.80	28.80	7	19,320	0.04%
2020/12/09	6	28.78	12	28.72	28.75	-6	19,367	-0.03%
2020/12/08	8	28.69	1.1	28.63	28.70	6.9	19,386	0.04%
2020/12/07	6	29.00	0	0.00	29.00	6	19,258	0.03%
2020/12/04	8	29.13	0	29.20	29.10	8	19,194	0.04%
2020/12/03	25	29.10	10.5	29.20	29.20	14.5	19,139	0.08%
2020/12/02	2	29.15	24	29.15	29.20	-22	19,244	-0.11%
2020/12/01	0	0.00	2	28.98	29.15	-2	19,683	-0.01%
2020/11/30	9	28.97	10	29.05	28.45	-1	19,832	-0.01%
2020/11/27	11	29.15	0	0.00	29.10	11	19,444	0.06%
2020/11/26	8	29.20	2	29.30	29.30	6	19,899	0.03%
2020/11/25	0	0.00	2	29.40	29.25	-2	20,048	-0.01%
2020/11/24	16	29.47	0	0.00	29.30	16	20,230	0.08%
2020/11/23	0	0.00	2	29.63	29.70	-2	20,407	-0.01%
2020/11/20	13.1	29.60	0	0.00	29.55	13.1	20,574	0.06%
2020/11/19	5	29.55	5	29.50	29.60	0	20,887	0.00%
2020/11/18	5	29.45	13	29.57	29.65	-8	21,018	-0.04%
2020/11/17	31	29.37	7	29.25	29.45	24	21,084	0.11%
2020/11/16	7	29.50	18	29.44	29.45	-11	21,632	-0.05%
2020/11/13	4	29.15	1.6	29.22	29.35	2.4	21,736	0.01%
2020/11/12	2	29.20	9	29.26	29.20	-7	21,959	-0.03%
2020/11/11	14	29.49	139	29.55	29.70	-125	22,202	-0.56%	大賣/鉅額交易
2020/11/10	14	28.93	21	28.91	29.00	-7	22,067	-0.03%
2020/11/09	1	28.75	12	28.74	28.75	-11	23,084	-0.05%
2020/11/06	5	28.49	7	28.48	28.50	-2	23,482	-0.01%
2020/11/05	1	28.35	19	28.36	28.40	-18	23,750	-0.08%
2020/11/04	4	28.10	1	28.10	28.10	3	23,992	0.01%
2020/11/03	8	28.07	42	28.09	28.10	-34	24,295	-0.14%
2020/11/02	3	27.85	15.5	27.85	27.95	-12.5	24,410	-0.05%
2020/10/30	5	27.50	0	0.00	27.55	5	24,502	0.02%
2020/10/29	7	27.55	0	0.00	27.50	7	24,416	0.03%
2020/10/28	2	27.65	1	27.65	27.65	1	24,577	0.00%
2020/10/27	11	27.69	0	0.00	27.70	11	24,763	0.04%
2020/10/26	7.1	27.78	0	0.00	27.80	7.1	24,894	0.03%
2020/10/23	16	27.69	2	27.75	27.75	14	25,043	0.06%
2020/10/22	4	27.64	30	27.67	27.80	-26	25,260	-0.10%
2020/10/21	9	27.69	1	27.70	27.65	8	25,517	0.03%
2020/10/20	15	27.71	0	0.00	27.70	15	25,763	0.06%
2020/10/19	4	27.79	0	0.00	27.80	4	25,840	0.02%
2020/10/16	20.1	27.75	10.3	27.80	27.70	9.8	26,062	0.04%
2020/10/15	250.1	27.80	160	27.78	27.75	90.1	26,233	0.34%	大買/大賣/
2020/10/14	14	28.02	4	28.05	28.00	10	26,361	0.04%
2020/10/13	16	28.11	0	0.00	28.15	16	26,492	0.06%
2020/10/12	0	0.00	2	28.13	28.25	-2	26,770	-0.01%
2020/10/08	14	27.90	30	27.95	28.00	-16	26,916	-0.06%
2020/10/07	3	27.93	1	27.90	27.95	2	27,013	0.01%
2020/10/06	13	27.86	0	0.00	27.95	13	27,117	0.05%
2020/10/05	15	27.86	4	28.05	27.80	11	27,188	0.04%
2020/09/30	3	27.82	0	0.00	27.80	3	27,278	0.01%
2020/09/29	16	27.91	2	28.00	27.80	14	27,367	0.05%
2020/09/28	1	27.85	9	27.85	27.90	-8	27,419	-0.03%
2020/09/25	32.4	27.22	28	27.64	27.45	4.4	27,437	0.02%
2020/09/24	68	27.08	0	0.00	27.00	68	27,342	0.25%
2020/09/23	41	27.57	9	27.58	27.50	32	26,687	0.12%
2020/09/22	39	27.94	20	27.90	27.85	19	26,163	0.07%
2020/09/21	45.1	28.27	0	0.00	28.20	45.1	25,733	0.18%
2020/09/18	22	28.51	0	0.00	28.45	22	25,577	0.09%
2020/09/17	15	28.61	2	28.60	28.55	13	25,219	0.05%
2020/09/16	4	28.64	0	0.00	28.75	4	25,209	0.02%
2020/09/15	12	28.57	2	28.55	28.65	10	25,323	0.04%
2020/09/14	9	28.58	1	28.55	28.65	8	25,653	0.03%
2020/09/11	23	28.58	18	28.60	28.65	5	25,641	0.02%
2020/09/10	16	28.65	7	28.63	28.75	9	25,499	0.04%
2020/09/09	7.1	28.65	0	0.00	28.75	7.1	25,415	0.03%
2020/09/08	8.5	28.82	0.3	29.05	28.85	8.2	25,333	0.03%
2020/09/07	9	28.74	27	28.70	28.85	-18	25,489	-0.07%
2020/09/04	42	28.70	0	0.00	28.65	42	25,553	0.16%
2020/09/03	69.1	28.85	0	0.00	28.90	69.1	25,240	0.27%
2020/09/02	56	28.86	3	28.87	28.90	53	25,171	0.21%
2020/09/01	51	29.08	2	29.00	29.05	49	24,950	0.20%
2020/08/31	54.1	29.30	0	0.00	29.25	54.1	24,540	0.22%
2020/08/28	4	29.43	11	29.43	29.40	-7	24,478	-0.03%
2020/08/27	27	29.46	0	0.00	29.40	27	24,516	0.11%
2020/08/26	7	29.52	0	0.00	29.55	7	24,287	0.03%
2020/08/25	30	29.55	3	29.60	29.50	27	24,164	0.11%
2020/08/24	14	29.64	0	0.00	29.60	14	24,129	0.06%
2020/08/21	33	29.53	0	0.00	29.60	33	24,031	0.14%
2020/08/20	83	29.58	0	0.00	29.40	83	23,806	0.35%
2020/08/19	9	30.01	0	0.00	29.90	9	23,199	0.04%
2020/08/18	9	29.91	0	0.00	29.95	9	22,898	0.04%
2020/08/17	37	29.98	58	30.00	30.00	-21	22,763	-0.09%
2020/08/14	222	30.05	149	30.05	30.05	73	22,434	0.33%	大買/大賣/
2020/08/13	132.3	30.26	3	30.33	30.40	129.3	22,193	0.58%	大買/鉅額交易
2020/08/12	5	32.41	133	32.37	32.35	-128	21,244	-0.60%	大賣/鉅額交易
2020/08/11	5	32.50	34	32.50	32.45	-29	20,911	-0.14%
2020/08/10	0	0.00	58	32.49	32.50	-58	20,871	-0.28%
2020/08/07	0.3	32.50	1	32.50	32.45	-0.7	20,842	0.00%
2020/08/06	0	0.00	2	32.30	32.45	-2	20,618	-0.01%
2020/08/05	6	32.24	3	32.25	32.20	3	20,644	0.01%
2020/08/04	34.3	32.20	2	32.18	32.25	32.3	20,709	0.16%
2020/08/03	1	32.15	0	0.00	32.10	1	20,809	0.00%
2020/07/31	1	32.35	5	32.40	32.35	-4	20,784	-0.02%
2020/07/30	1	32.20	0	0.00	32.35	1	20,763	0.00%
2020/07/29	1	32.25	8	32.22	32.20	-7	20,772	-0.03%
2020/07/28	19	31.68	2	31.70	31.65	17	21,003	0.08%
2020/07/27	198	32.05	197	31.77	31.60	1	21,244	0.00%	大買/大賣/
2020/07/24	6	32.33	2	32.18	32.15	4	21,410	0.02%
2020/07/23	0	0.00	1	32.80	32.70	-1	21,395	0.00%
2020/07/22	1	32.70	2	32.75	32.70	-1	21,462	0.00%
2020/07/21	170	32.58	171	32.50	32.55	-1	21,480	0.00%	大買/大賣/
2020/07/20	0	0.00	1	32.25	32.45	-1	21,511	0.00%
2020/07/17	186	32.23	187	32.15	32.25	-1	21,447	0.00%	大買/大賣/
2020/07/16	33	32.00	31	32.20	32.15	2	21,627	0.01%
2020/07/15	71	32.05	77	32.23	32.15	-6	21,502	-0.03%
2020/07/14	0	0.00	6	32.17	32.20	-6	21,428	-0.03%
2020/07/13	50.1	32.07	52	32.14	32.05	-1.9	21,593	-0.01%
2020/07/10	133	31.99	131	32.25	32.00	2	21,779	0.01%	大買/大賣/
2020/07/09	181	32.10	198	32.23	32.25	-17	21,974	-0.08%	大買/大賣/
2020/07/08	180	31.96	174	32.10	32.05	6	21,952	0.03%	大買/大賣/
2020/07/07	53	31.95	61	31.97	32.00	-8	22,004	-0.04%
2020/07/06	196	31.62	233	31.78	31.95	-37	21,866	-0.17%	大買/大賣/
2020/07/03	3	31.58	0	0.00	31.55	3	21,985	0.01%
2020/07/02	0.2	31.60	58	31.60	31.55	-57.8	22,111	-0.26%
2020/07/01	195	31.34	193	31.40	31.25	2	22,415	0.01%	大買/大賣/
2020/06/30	30	30.95	76	30.95	30.90	-46	22,555	-0.20%
2020/06/29	136	30.90	125	30.95	30.90	11	22,655	0.05%	大買/大賣/
2020/06/24	6	31.22	5	31.30	31.25	1	22,652	0.00%
2020/06/23	177	31.16	170	31.11	31.15	7	22,886	0.03%	大買/大賣/
2020/06/19	204	31.35	105	31.25	31.25	99	23,439	0.42%	大買/大賣/
2020/06/18	112	31.52	118	31.55	31.65	-6	23,503	-0.03%	大買/大賣/
2020/06/17	110	31.55	41	31.67	31.70	69	23,987	0.29%	大買/
2020/06/16	111	31.70	135	31.88	31.70	-24	24,753	-0.10%	大買/大賣/
2020/06/15	122	31.40	114	31.60	31.30	8	25,651	0.03%	大買/大賣/
2020/06/12	98	31.05	101	31.60	31.50	-3	26,177	-0.01%	大賣/
2020/06/11	3.5	31.89	70	31.86	31.80	-66.5	26,946	-0.25%
2020/06/10	1	32.10	74	32.00	32.10	-73	27,483	-0.27%
2020/06/09	12.5	31.63	16	31.75	31.85	-3.5	28,746	-0.01%
2020/06/08	2	31.78	19	31.60	31.80	-17	29,444	-0.06%
2020/06/05	3	31.27	1	31.35	31.50	2	29,588	0.01%
2020/06/04	54	31.44	56	31.45	31.40	-2	30,063	-0.01%
2020/06/03	89	31.13	91	31.36	31.30	-2	30,625	-0.01%
2020/06/02	117	30.75	122	30.85	30.90	-5	30,723	-0.02%	大買/大賣/
2020/06/01	60	30.83	6	30.93	30.70	54	30,845	0.18%
2020/05/29	0	0.00	7	30.64	30.75	-7	30,797	-0.02%
2020/05/28	5	30.47	0	0.00	30.45	5	30,687	0.02%
2020/05/27	0	0.00	1	30.70	30.70	-1	30,920	0.00%
2020/05/26	2	30.53	9	30.61	30.65	-7	31,184	-0.02%
2020/05/25	7	30.11	2	30.15	30.35	5	31,426	0.02%
2020/05/22	114	30.65	114	30.55	30.45	0	31,683	0.00%	大買/大賣/
2020/05/21	1	30.95	4	30.95	31.00	-3	31,777	-0.01%
2020/05/20	0	0.00	12	30.61	30.80	-12	31,938	-0.04%
2020/05/19	0	0.00	15	30.48	30.55	-15	32,048	-0.05%
2020/05/18	120	30.05	126	30.23	30.05	-6	31,921	-0.02%	大買/大賣/
2020/05/15	4	30.25	84	30.25	30.25	-80	31,903	-0.25%
2020/05/14	219	30.11	117	30.30	30.25	102	31,745	0.32%	大買/大賣/鉅額交易
2020/05/13	15	30.32	2	30.40	30.30	13	31,479	0.04%
2020/05/12	60	30.17	50	30.30	30.30	10	31,423	0.03%
2020/05/11	11	30.34	17	30.34	30.40	-6	31,335	-0.02%
2020/05/08	123	29.95	133	30.04	30.00	-10	31,225	-0.03%	大買/大賣/
2020/05/07	97	29.51	91	29.70	29.55	6	31,212	0.02%
2020/05/06	21	29.81	19	29.65	29.55	2	31,182	0.01%
2020/05/05	31	29.71	34	29.82	29.85	-3	31,078	-0.01%
2020/05/04	85	29.20	63	29.45	29.35	22	31,018	0.07%
2020/04/30	72	30.10	97	30.54	30.10	-25	30,758	-0.08%
2020/04/29	8	29.86	17	29.97	29.95	-9	30,607	-0.03%
2020/04/28	60	29.05	66	29.29	29.45	-6	30,449	-0.02%
2020/04/27	4	28.61	22	28.66	28.70	-18	30,981	-0.06%
2020/04/24	20	28.22	0	0.00	28.20	20	30,949	0.06%
2020/04/23	12	28.29	0	0.00	28.30	12	30,794	0.04%
2020/04/22	133	28.36	123	28.35	28.30	10	30,595	0.03%	大買/大賣/
2020/04/21	76	28.52	49	28.40	28.35	27	30,554	0.09%
2020/04/20	7	28.91	1.5	28.91	28.90	5.5	30,348	0.02%
2020/04/17	60	29.08	146	29.29	29.05	-86	30,489	-0.28%	大賣/
2020/04/16	101	28.71	95	28.85	28.80	6	30,384	0.02%	大買/
2020/04/15	77	29.07	18	29.12	29.20	59	30,187	0.20%
2020/04/14	121	28.61	109	28.83	28.85	12	30,091	0.04%	大買/大賣/
2020/04/13	92	28.61	159	28.68	28.60	-67	29,827	-0.22%	大賣/
2020/04/10	5	28.95	43	29.12	29.15	-38	29,679	-0.13%
2020/04/09	14	28.51	110	28.59	28.50	-96	29,497	-0.33%	大賣/
2020/04/08	138	28.41	3	28.45	28.40	135	29,353	0.46%	大買/鉅額交易
2020/04/07	3	28.42	11	28.57	28.40	-8	29,074	-0.03%
2020/04/06	3	28.20	11	28.25	28.45	-8	28,717	-0.03%
2020/04/01	39.1	28.15	0	0.00	28.05	39.1	28,288	0.14%
2020/03/31	10	28.43	35	28.58	28.45	-25	27,982	-0.09%
2020/03/30	22	28.02	95	28.72	28.65	-73	27,641	-0.26%
2020/03/27	13	28.60	21	28.59	28.65	-8	27,360	-0.03%
2020/03/26	96	28.02	3	28.05	28.15	93	27,065	0.34%
2020/03/25	14.1	28.05	7	28.19	27.95	7.1	26,954	0.03%
2020/03/24	7	27.68	3	27.92	27.35	4	26,639	0.02%
2020/03/23	71	26.66	88	26.90	27.00	-17	26,334	-0.06%
2020/03/20	140	27.23	211	27.64	27.95	-71	25,939	-0.27%	大買/大賣/
2020/03/19	177	27.43	172	26.95	26.40	5	25,123	0.02%	大買/大賣/
2020/03/18	57	27.73	157	28.11	28.00	-100	24,282	-0.41%	大賣/
2020/03/17	213	27.91	13	28.12	28.00	200	23,762	0.84%	大買/鉅額交易
2020/03/16	13.1	29.17	19	29.34	29.00	-5.9	22,808	-0.03%
2020/03/13	190	28.64	113	29.39	30.00	77	22,027	0.35%	大買/大賣/
2020/03/12	40	30.33	37	30.09	30.20	3	20,576	0.01%
2020/03/11	8	31.24	9	31.31	31.20	-1	19,697	-0.01%
2020/03/10	22	31.26	38	31.38	31.35	-16	19,364	-0.08%
2020/03/09	294	31.53	5	31.68	31.75	289	18,768	1.54%	大買/鉅額交易
2020/03/06	6	32.28	13	32.30	32.45	-7	18,211	-0.04%
2020/03/05	4	32.68	0	0.00	32.90	4	17,915	0.02%
2020/03/04	0	0.00	6	32.22	32.35	-6	17,880	-0.03%
2020/03/03	7	32.34	0	0.00	32.25	7	17,768	0.04%
2020/03/02	12	31.90	4	32.05	31.95	8	17,614	0.05%
2020/02/27	8	32.24	10	32.16	32.35	-2	17,772	-0.01%
2020/02/26	40.8	32.34	10	32.35	32.35	30.8	17,513	0.18%
2020/02/25	9	32.60	9	32.68	32.70	0	17,201	0.00%
2020/02/24	21	32.75	5	32.77	32.70	16	17,097	0.09%
2020/02/21	2	33.40	0	0.00	33.20	2	16,873	0.01%
2020/02/20	2.1	33.55	113	33.65	33.60	-110.9	16,748	-0.66%	大賣/鉅額交易
2020/02/19	3	33.30	17	33.34	33.45	-14	16,456	-0.09%
2020/02/18	5	32.59	103	32.65	32.90	-98	16,293	-0.60%	大賣/
2020/02/17	0	0.00	14	32.46	32.50	-14	16,146	-0.09%
2020/02/14	3	32.25	12	32.25	32.30	-9	16,131	-0.06%
2020/02/13	2	32.15	0	0.00	32.20	2	16,231	0.01%
2020/02/12	6	32.12	0	0.00	32.10	6	16,323	0.04%
2020/02/11	8	32.00	1	32.05	32.15	7	16,321	0.04%
2020/02/10	5	31.60	0	0.00	32.05	5	16,367	0.03%
2020/02/07	3.2	32.10	0	0.00	32.00	3.2	16,755	0.02%
2020/02/06	3	32.25	3	32.33	32.35	0	16,688	0.00%
2020/02/05	33	31.88	2	32.00	32.00	31	16,648	0.19%
2020/02/04	8	31.59	1	31.85	31.80	7	16,630	0.04%
2020/02/03	17.6	31.14	1	31.50	31.60	16.6	16,721	0.10%
2020/01/31	20	31.70	1,240	31.85	31.55	-1,220	16,535	-7.38%	大賣/鉅額交易
2020/01/30	47	31.64	26	31.54	31.20	21	16,247	0.13%
2020/01/20	7	32.24	2	32.30	32.35	5	15,492	0.03%
2020/01/17	1	32.05	3	32.07	32.10	-2	15,325	-0.01%
2020/01/16	2.1	31.85	0	0.00	31.95	2.1	15,394	0.01%
2020/01/15	2	31.80	1	31.80	31.80	1	15,375	0.01%
2020/01/14	0	0.00	6.1	31.98	32.00	-6.1	15,350	-0.04%
2020/01/13	5	31.40	30.5	31.67	31.70	-25.5	15,252	-0.17%
2020/01/10	5	31.10	5	31.02	30.95	0	15,099	0.00%
2020/01/09	1	30.80	1	30.90	30.90	0	15,035	0.00%
2020/01/08	0	0.00	15	30.77	30.70	-15	15,052	-0.10%
2020/01/07	20	30.60	0.1	30.65	30.60	19.9	14,864	0.13%
2020/01/06	1	30.60	0	0.00	30.60	1	14,981	0.01%
2020/01/03	3	30.65	1	30.70	30.80	2	15,003	0.01%
2020/01/02	5	30.60	0	0.00	30.60	5	15,216	0.03%
2019/12/31	7	30.65	0	0.00	30.60	7	15,258	0.05%
2019/12/30	12	30.80	2.1	30.90	30.70	9.9	15,345	0.06%
2019/12/27	0	0.00	3	30.88	30.90	-3	15,333	-0.02%
2019/12/26	1	30.75	1	30.80	30.80	0	15,422	0.00%
2019/12/24	0	0.00	7	30.75	30.80	-7	15,836	-0.04%
2019/12/23	20	30.65	6	30.77	30.85	14	15,945	0.09%
2019/12/19	12	30.50	0	0.00	30.55	12	16,133	0.07%
2019/12/18	0	0.00	7	30.57	30.65	-7	16,133	-0.04%
2019/12/17	4	30.35	10	30.40	30.65	-6	16,336	-0.04%
2019/12/13	41	30.35	22	30.41	30.30	19	16,203	0.12%
2019/12/12	35	30.20	1	30.30	30.15	34	16,064	0.21%
2019/12/11	23	30.07	0	0.00	30.10	23	16,055	0.14%
2019/12/10	8	30.12	0	0.00	30.20	8	16,007	0.05%
2019/12/09	1	30.10	0	0.00	30.15	1	16,160	0.01%
2019/12/06	8	30.08	1	30.10	30.05	7	16,466	0.04%
2019/12/05	10	30.15	0	0.00	30.15	10	16,599	0.06%
2019/12/04	74	30.05	1	30.15	30.15	73	16,578	0.44%
2019/12/03	8	30.09	0	0.00	30.05	8	16,642	0.05%
2019/12/02	2	30.15	2	30.20	30.30	0	16,547	0.00%
2019/11/29	19	30.44	0	0.00	30.30	19	16,468	0.12%
2019/11/26	12	30.44	3	30.58	30.40	9	16,621	0.05%
2019/11/25	100	30.35	120	30.39	30.40	-20	16,148	-0.12%	大賣/
2019/11/22	1	30.35	26	30.40	30.40	-25	16,448	-0.15%
2019/11/21	0	0.00	2	30.30	30.35	-2	16,594	-0.01%
2019/11/20	1	30.60	0	0.00	30.65	1	16,477	0.01%
2019/11/19	0	0.00	1	30.70	30.70	-1	16,477	-0.01%
2019/11/18	61	30.50	9.6	30.70	30.70	51.4	16,572	0.31%
2019/11/15	4	30.51	1	30.60	30.55	3	16,729	0.02%
2019/11/14	0.6	30.40	27	30.43	30.40	-26.4	16,841	-0.16%
2019/11/13	4	30.54	11	30.60	30.50	-7	17,151	-0.04%
2019/11/12	2	30.40	2	30.60	30.60	0	17,373	0.00%
2019/11/11	9	30.36	0	0.00	30.40	9	17,674	0.05%
2019/11/08	3	30.47	61	30.45	30.50	-58	18,089	-0.32%
2019/11/07	7	30.61	1	30.60	30.50	6	18,872	0.03%
2019/11/06	20	30.80	22	30.69	30.65	-2	19,094	-0.01%
2019/11/05	12	30.10	5.2	30.07	30.20	6.8	18,911	0.04%
2019/11/04	2.1	29.78	9	29.78	29.95	-6.9	19,042	-0.04%
2019/11/01	1	29.60	5	29.69	29.65	-4	19,112	-0.02%
2019/10/31	2.4	30.02	65	29.99	29.90	-62.6	19,414	-0.32%
2019/10/30	13	29.72	4	29.71	29.85	9	19,400	0.05%
2019/10/29	4	29.60	30	29.57	29.70	-26	19,753	-0.13%
2019/10/28	4	29.48	0	0.00	29.60	4	19,838	0.02%
2019/10/25	7	29.41	0.3	29.45	29.45	6.7	19,854	0.03%
2019/10/24	11	29.30	18.4	29.35	29.45	-7.4	19,868	-0.04%
2019/10/23	3	29.15	2	29.15	29.20	1	19,771	0.01%
2019/10/21	14	28.99	0	0.00	29.20	14	19,615	0.07%
2019/10/18	2	29.00	60	29.05	29.10	-58	19,606	-0.30%
2019/10/17	0	0.00	0.3	29.25	29.25	-0.3	19,485	0.00%
2019/10/16	7	29.10	1	29.05	29.15	6	19,500	0.03%
2019/10/15	7	29.00	0	0.00	29.15	7	19,569	0.04%
2019/10/14	27	29.04	1	29.10	29.15	26	19,601	0.13%
2019/10/09	60	29.09	24	29.05	29.00	36	19,613	0.18%
2019/10/08	24	29.19	1	29.35	29.10	23	19,571	0.12%
2019/10/07	14	28.90	2	28.90	28.95	12	19,389	0.06%
2019/10/04	2	28.70	8	28.75	28.85	-6	19,455	-0.03%
2019/10/03	9	28.73	0	0.00	28.75	9	19,455	0.05%
2019/10/02	1	28.90	0	0.00	28.80	1	19,478	0.01%
2019/10/01	37	28.83	0	0.00	28.75	37	19,415	0.19%
2019/09/27	23	28.79	0	0.00	28.75	23	19,232	0.12%
2019/09/26	12	28.80	0	0.00	28.80	12	19,260	0.06%
2019/09/25	59	28.79	0	0.00	28.80	59	19,385	0.30%
2019/09/24	11	29.08	30	29.15	29.05	-19	19,224	-0.10%
2019/09/23	5	29.15	0	0.00	29.20	5	19,350	0.03%
2019/09/20	30	29.25	0	0.00	29.30	30	19,626	0.15%
2019/09/19	10	29.33	0	0.00	29.45	10	19,377	0.05%
2019/09/18	0	0.00	2	29.25	29.55	-2	19,510	-0.01%
2019/09/17	0	0.00	16	29.13	29.20	-16	19,701	-0.08%
2019/09/16	25	29.20	0	0.00	29.20	25	20,392	0.12%
2019/09/12	7	29.34	0	0.00	29.30	7	20,694	0.03%
2019/09/11	6	29.38	13	29.33	29.50	-7	21,060	-0.03%
2019/09/10	1	29.55	13	29.50	29.55	-12	21,221	-0.06%
2019/09/09	11	29.05	6	29.06	29.20	5	21,156	0.02%
2019/09/06	11	28.67	2	28.80	28.80	9	21,301	0.04%
2019/09/05	7	28.51	0	0.00	28.55	7	21,661	0.03%
2019/09/04	10	28.40	0	0.00	28.45	10	22,301	0.04%
2019/09/03	9	28.36	0	0.00	28.35	9	22,509	0.04%
2019/09/02	3	28.35	1	28.50	28.45	2	22,721	0.01%
2019/08/30	52	28.25	8	28.31	28.75	44	22,936	0.19%
2019/08/29	5	28.02	0	0.00	28.00	5	22,941	0.02%
2019/08/28	7.1	28.15	0	0.00	28.05	7.1	23,100	0.03%
2019/08/27	7	27.95	0	0.00	28.00	7	23,257	0.03%
2019/08/26	7	27.99	0	0.00	27.95	7	23,248	0.03%
2019/08/23	3	28.30	0	0.00	28.35	3	23,248	0.01%
2019/08/22	10	28.35	0	0.00	28.25	10	23,283	0.04%
2019/08/21	48	28.32	7.9	28.41	28.15	40.1	23,701	0.17%
2019/08/20	3	28.38	1.1	28.51	28.50	1.9	23,502	0.01%
2019/08/19	23	28.34	0	0.00	28.30	23	23,381	0.10%
2019/08/16	15	28.05	10	28.35	28.25	5	23,513	0.02%
2019/08/15	17	27.85	1	28.00	27.90	16	23,240	0.07%
2019/08/14	59	28.39	0	0.00	28.20	59	23,212	0.25%
2019/08/13	49	28.57	10	28.60	28.50	39	23,053	0.17%
2019/08/12	45	29.02	10	29.10	29.00	35	22,833	0.15%
2019/08/08	7	31.11	5	31.13	31.10	2	22,233	0.01%
2019/08/07	127	31.08	10	31.60	31.05	117	22,093	0.53%	大買/鉅額交易
2019/08/06	9	31.08	2	31.18	31.25	7	22,132	0.03%
2019/08/05	207	31.20	121	31.32	31.25	86	22,003	0.39%	大買/大賣/
2019/08/02	46	31.20	2	31.25	31.35	44	22,128	0.20%
2019/08/01	9	31.71	3	31.82	31.65	6	22,028	0.03%
2019/07/31	12	31.89	8	31.82	32.10	4	21,946	0.02%
2019/07/30	5	32.06	0	0.00	32.10	5	21,658	0.02%
2019/07/29	3	32.13	0	0.00	32.10	3	21,752	0.01%
2019/07/26	2	32.20	0	0.00	32.30	2	21,903	0.01%
2019/07/25	24	32.32	2	32.45	32.25	22	22,377	0.10%
2019/07/24	5	32.14	0	0.00	32.20	5	22,589	0.02%
2019/07/23	1	32.10	1	32.10	32.10	0	22,739	0.00%
2019/07/22	7	31.93	21	32.05	31.90	-14	22,798	-0.06%
2019/07/18	63	31.58	60	31.85	31.85	3	23,066	0.01%
2019/07/17	62	31.60	70	31.89	31.90	-8	23,059	-0.03%
2019/07/16	0	0.00	1	31.95	31.95	-1	22,928	0.00%
2019/07/15	2	31.78	1	32.00	31.70	1	22,826	0.00%
2019/07/11	1	31.65	33	31.89	31.85	-32	22,634	-0.14%
2019/07/10	0	0.00	10	31.67	31.60	-10	22,638	-0.04%
2019/07/09	1	31.45	2	31.53	31.60	-1	22,627	0.00%
2019/07/08	0	0.00	2	31.40	31.40	-2	22,549	-0.01%
2019/07/05	1	31.30	7	31.33	31.40	-6	22,446	-0.03%
2019/07/04	0	0.00	29	31.20	31.20	-29	22,666	-0.13%
2019/07/03	2	31.00	0	0.00	31.15	2	22,794	0.01%
2019/07/02	7	31.14	7	31.16	31.05	0	22,795	0.00%
2019/06/28	0	0.00	4	31.10	30.90	-4	22,507	-0.02%
2019/06/27	2	30.85	0	0.00	30.85	2	22,245	0.01%
2019/06/26	10	31.00	6	31.02	31.05	4	22,033	0.02%
2019/06/25	20	30.98	26	30.90	30.95	-6	21,987	-0.03%
2019/06/24	1	30.85	2	30.95	30.85	-1	21,819	0.00%
2019/06/21	18.1	30.85	0	0.00	30.80	18.1	21,499	0.08%
2019/06/20	0	0.00	6	31.47	31.50	-6	20,930	-0.03%
2019/06/19	0	0.00	28	31.20	31.25	-28	20,565	-0.14%
2019/06/18	1	30.55	0	0.00	30.80	1	20,233	0.00%
2019/06/17	0	0.00	11	30.75	30.70	-11	20,085	-0.05%
2019/06/14	38	30.56	0	0.00	30.65	38	20,083	0.19%
2019/06/13	2	30.40	0	0.00	30.60	2	20,010	0.01%
2019/06/12	63.3	30.41	5	30.46	30.70	58.3	19,695	0.30%
2019/06/11	41	31.65	3.2	31.58	31.30	37.8	18,985	0.20%
2019/06/10	24.1	31.96	7	31.91	31.95	17.1	18,680	0.09%
2019/06/06	3	31.10	13	31.51	31.70	-10	18,549	-0.05%
2019/06/05	5	30.85	0	0.00	30.90	5	18,270	0.03%
2019/06/04	15	30.90	0	0.00	30.90	15	18,096	0.08%
2019/06/03	5	30.94	19	30.84	31.00	-14	17,959	-0.08%
2019/05/31	2	30.73	33	30.92	31.00	-31	17,916	-0.17%
2019/05/30	6	30.53	1	30.70	30.70	5	17,862	0.03%
2019/05/29	0	0.00	2	30.55	30.55	-2	18,085	-0.01%
2019/05/28	2	30.25	0	0.00	30.25	2	18,192	0.01%
2019/05/27	0	0.00	21	30.48	30.50	-21	17,988	-0.12%
2019/05/24	2.3	30.54	1	30.60	30.50	1.3	18,165	0.01%
2019/05/23	9	30.08	9.2	30.30	30.55	-0.2	18,274	0.00%
2019/05/21	15	30.58	8	30.63	30.65	7	18,227	0.04%
2019/05/20	1	30.30	140	30.40	30.40	-139	17,962	-0.77%	大賣/鉅額交易
2019/05/17	6	29.93	3	30.10	30.00	3	17,796	0.02%
2019/05/16	2	29.60	6	29.60	29.55	-4	17,596	-0.02%
2019/05/15	28	29.70	0	0.00	29.70	28	17,459	0.16%
2019/05/14	5	29.56	1	29.55	29.50	4	17,380	0.02%
2019/05/13	4	29.33	100	29.45	29.50	-96	17,245	-0.56%
2019/05/10	8	29.74	7.4	29.70	29.60	0.6	17,433	0.00%
2019/05/09	146	30.07	4	29.99	29.90	142	17,412	0.82%	大買/鉅額交易
2019/05/08	0	0.00	1.3	30.24	30.50	-1.3	17,396	-0.01%
2019/05/07	6	30.63	12.5	30.23	30.50	-6.5	17,436	-0.04%
2019/05/06	5	29.94	4	29.95	30.05	1	17,395	0.01%
2019/05/03	0	0.00	28.4	30.08	30.05	-28.4	17,439	-0.16%
2019/05/02	0	0.00	11	29.97	30.10	-11	17,252	-0.06%
2019/04/30	13	29.50	4	29.55	29.65	9	16,808	0.05%
2019/04/29	2	29.20	5	29.26	29.35	-3	16,658	-0.02%
2019/04/26	2	28.90	11	28.80	28.95	-9	16,516	-0.05%
2019/04/25	0	0.00	6	28.76	28.75	-6	16,398	-0.04%
2019/04/24	53	28.50	97	28.64	28.65	-44	16,312	-0.27%
2019/04/22	100	28.07	1	28.15	28.00	99	16,027	0.62%
2019/04/19	40	28.05	54	28.14	28.15	-14	16,046	-0.09%
2019/04/18	0	0.00	34.3	28.19	28.20	-34.3	16,242	-0.21%
2019/04/16	30	28.05	0	0.00	28.10	30	16,425	0.18%
2019/04/12	0	0.00	5	28.25	28.30	-5	16,410	-0.03%
2019/04/11	0	0.00	8	28.16	28.25	-8	16,431	-0.05%
2019/04/10	1	28.10	2	28.15	28.15	-1	16,534	-0.01%
2019/04/09	2	28.15	10	28.10	28.20	-8	16,663	-0.05%
2019/04/08	0.2	28.05	76.1	28.06	28.05	-75.9	16,645	-0.46%
2019/04/03	4	28.00	21.8	28.02	28.00	-17.8	16,611	-0.11%
2019/04/02	51	27.85	0	0.00	27.85	51	16,496	0.31%
2019/04/01	6	27.93	0.5	27.95	27.90	5.5	16,481	0.03%
2019/03/29	1.2	27.87	55	27.96	28.05	-53.8	16,330	-0.33%
2019/03/28	0.1	27.95	5	27.95	27.95	-4.9	16,222	-0.03%
2019/03/26	2	28.05	2	28.00	28.00	0	16,111	0.00%
2019/03/25	8	27.74	0.3	27.80	27.75	7.7	16,287	0.05%
2019/03/22	1	28.05	1.2	28.12	28.00	-0.2	16,101	0.00%
2019/03/21	0	0.00	1	28.05	28.10	-1	16,210	-0.01%
2019/03/20	4	27.88	1	27.85	28.00	3	16,231	0.02%
2019/03/19	9	27.98	0	0.00	28.00	9	16,172	0.06%
2019/03/18	11	27.48	11.1	27.58	27.85	-0.1	16,023	0.00%
2019/03/15	0	0.00	1	27.45	27.45	-1	15,856	-0.01%
2019/03/14	20	27.31	10	27.35	27.30	10	15,768	0.06%
2019/03/12	20	27.45	4	27.45	27.30	16	15,798	0.10%
2019/03/11	0	0.00	6	27.22	27.25	-6	15,839	-0.04%
2019/03/08	1	27.05	5.1	27.10	27.00	-4.1	15,902	-0.03%
2019/03/07	15	27.03	10	27.05	27.10	5	16,728	0.03%
2019/03/06	3	27.05	0	0.00	27.10	3	17,037	0.02%
2019/03/05	10	26.90	0	0.00	26.95	10	17,039	0.06%
2019/03/04	1	27.10	0	0.00	27.00	1	16,936	0.01%
2019/02/27	0	0.00	4	27.21	27.25	-4	16,644	-0.02%
2019/02/26	1	27.00	3	27.05	27.00	-2	16,619	-0.01%
2019/02/25	5	27.00	4	27.00	27.10	1	16,504	0.01%
2019/02/22	30	26.90	15	26.90	26.95	15	16,466	0.09%
2019/02/21	1	26.90	1	26.95	27.00	0	16,444	0.00%
2019/02/20	0	0.00	10	26.95	26.95	-10	16,593	-0.06%
2019/02/18	0	0.00	28	26.75	26.70	-28	16,645	-0.17%
2019/02/14	29	26.50	0	0.00	26.50	29	16,770	0.17%
2019/02/13	2	26.55	0	0.00	26.55	2	16,785	0.01%
2019/02/12	12	26.56	102	26.75	26.55	-90	16,730	-0.54%	大賣/
2019/02/11	111	26.50	0	0.00	26.40	111	16,685	0.67%	大買/鉅額交易
2019/01/30	12	26.70	106	26.75	26.60	-94	16,491	-0.57%	大賣/
2019/01/29	1	26.50	4	26.58	26.70	-3	16,256	-0.02%
2019/01/28	20	26.40	0	0.00	26.50	20	16,040	0.12%
2019/01/25	0	0.00	1	26.50	26.50	-1	15,952	-0.01%
2019/01/23	1	26.35	8	26.59	26.60	-7	16,049	-0.04%
2019/01/22	0	0.00	7	26.36	26.45	-7	16,113	-0.04%
2019/01/21	0	0.00	1	26.30	26.25	-1	16,210	-0.01%
2019/01/18	1	26.10	4	26.20	26.10	-3	16,482	-0.02%
2019/01/16	0	0.00	1	26.00	26.00	-1	17,356	-0.01%
2019/01/15	10	26.08	0	0.00	26.20	10	17,575	0.06%
2019/01/11	3	25.97	0	0.00	26.00	3	17,840	0.02%
2019/01/10	0	0.00	7	26.04	26.10	-7	17,949	-0.04%
2019/01/09	8	25.80	0	0.00	25.85	8	17,956	0.04%
2019/01/07	1	25.50	0	0.00	25.60	1	18,343	0.01%
2019/01/03	6	25.29	0	0.00	25.45	6	19,761	0.03%
2019/01/02	2	25.30	0	0.00	25.45	2	20,340	0.01%
2018/12/27	2	25.30	0	0.00	25.30	2	20,720	0.01%
2018/12/26	5	25.25	0	0.00	25.25	5	21,011	0.02%
2018/12/25	0	0.00	1	25.40	25.35	-1	21,122	0.00%
2018/12/24	11	25.45	0	0.00	25.50	11	21,339	0.05%
2018/12/19	1	25.55	0	0.00	25.70	1	22,511	0.00%
2018/12/18	16	25.52	0	0.00	25.60	16	22,698	0.07%
2018/12/14	18	25.54	0	0.00	25.65	18	23,284	0.08%
2018/12/13	25	25.65	0	0.00	25.70	25	23,436	0.11%
2018/12/12	3	25.62	0	0.00	25.70	3	23,792	0.01%
2018/12/10	2	25.60	0	0.00	25.65	2	24,024	0.01%
2018/12/07	2	25.75	0	0.00	25.85	2	24,023	0.01%
2018/12/06	3	25.75	0	0.00	25.80	3	24,082	0.01%
2018/12/05	3	25.92	0	0.00	25.85	3	24,095	0.01%
2018/12/04	2	25.95	0	0.00	26.05	2	24,225	0.01%
2018/12/03	2	25.90	5	25.95	25.85	-3	24,131	-0.01%
2018/11/30	20	25.70	0	0.00	25.60	20	24,032	0.08%
2018/11/29	26	25.78	0	0.00	25.75	26	23,252	0.11%
2018/11/28	0	0.00	10	26.00	26.15	-10	22,946	-0.04%
2018/11/27	5	25.95	0	0.00	25.95	5	22,729	0.02%
2018/11/26	11.1	26.11	0	0.00	26.15	11.1	22,667	0.05%
2018/11/22	6	26.14	0	0.00	26.20	6	22,506	0.03%
2018/11/21	5	26.15	1	26.15	26.30	4	22,388	0.02%
2018/11/20	1	26.40	0	0.00	26.30	1	22,244	0.00%
2018/11/19	1	26.40	0	0.00	26.50	1	22,089	0.00%
2018/11/15	11	26.35	0	0.00	26.40	11	21,940	0.05%
2018/11/14	100	26.40	0	0.00	26.50	100	21,871	0.46%
2018/11/13	0	0.00	30	26.52	26.50	-30	21,913	-0.14%
2018/11/09	60	26.30	60	26.45	26.45	0	21,859	0.00%
2018/11/07	2	26.30	2	26.40	26.50	0	21,897	0.00%
2018/11/02	0	0.00	114	26.20	26.25	-114	22,698	-0.50%	大賣/鉅額交易
2018/11/01	0	0.00	12	25.85	25.85	-12	23,139	-0.05%
2018/10/31	0	0.00	3	25.85	26.15	-3	23,353	-0.01%
2018/10/30	4	25.35	0	0.00	25.45	4	23,252	0.02%
2018/10/29	4	25.16	0	25.40	25.30	4	23,454	0.02%
2018/10/26	23	25.45	0	0.00	25.35	23	23,616	0.10%
2018/10/25	13	25.48	0	0.00	25.55	13	23,399	0.06%
2018/10/24	4	25.76	0	0.00	26.00	4	23,376	0.02%
2018/10/23	4	26.03	0	0.00	26.20	4	23,147	0.02%
2018/10/19	0.3	26.35	0	0.00	26.25	0.3	23,034	0.00%
2018/10/18	26	26.46	0	0.00	26.35	26	22,901	0.11%
2018/10/17	1	26.50	18	26.65	26.65	-17	22,826	-0.07%
2018/10/16	12	26.50	12	26.75	26.60	0	22,691	0.00%
2018/10/15	144	26.58	0	0.00	26.55	144	22,510	0.64%	大買/鉅額交易
2018/10/12	1	26.60	112.8	26.83	27.00	-111.8	22,004	-0.51%	大賣/鉅額交易
2018/10/11	115	26.62	19	26.49	26.50	96	21,453	0.45%	大買/
2018/10/09	0	0.00	152	27.31	27.55	-152	20,649	-0.74%	大賣/鉅額交易
2018/10/08	126	27.00	128	27.20	27.00	-2	20,075	-0.01%	大買/大賣/
2018/10/05	132	26.80	0.6	26.95	26.80	131.4	19,678	0.67%	大買/鉅額交易
2018/10/04	269	27.05	268	27.25	27.30	1	19,341	0.01%	大買/大賣/
2018/10/03	1	27.10	0	0.00	27.10	1	18,905	0.01%
2018/10/02	3	27.10	1	27.20	27.15	2	18,896	0.01%
2018/10/01	0	0.00	4	27.68	27.50	-4	18,653	-0.02%
2018/09/28	0	0.00	15.5	27.40	27.50	-15.5	18,618	-0.08%
2018/09/27	2	27.20	0	0.00	27.30	2	18,201	0.01%
2018/09/26	0	0.00	1	27.25	27.30	-1	17,944	-0.01%
2018/09/25	0	0.00	6	27.23	27.30	-6	17,847	-0.03%
2018/09/21	3	27.10	533	27.14	27.15	-530	17,691	-3.00%	大賣/鉅額交易
2018/09/20	0	0.00	7	27.01	27.00	-7	17,642	-0.04%
2018/09/19	0	0.00	22	26.85	27.00	-22	17,714	-0.12%
2018/09/18	1	26.65	7.1	26.74	26.80	-6.1	17,619	-0.03%
2018/09/17	1	26.25	5	26.32	26.40	-4	17,314	-0.02%
2018/09/14	0	0.00	40	26.05	25.95	-40	17,104	-0.23%
2018/09/13	1	25.85	1	26.05	26.10	0	17,261	0.00%
2018/09/11	10	25.85	0	0.00	26.00	10	17,518	0.06%
2018/09/10	1	25.80	0	0.00	25.80	1	17,745	0.01%
2018/09/06	8	25.85	0	0.00	25.90	8	18,201	0.04%
2018/09/05	0.6	25.90	0	0.00	25.70	0.6	18,304	0.00%
2018/09/04	20	26.00	1	26.05	26.05	19	18,536	0.10%
2018/09/03	0	0.00	1	25.70	25.75	-1	18,749	-0.01%
2018/08/31	152	25.75	0	0.00	25.80	152	18,988	0.80%	大買/鉅額交易
2018/08/30	2	25.80	0	0.00	25.80	2	19,107	0.01%
2018/08/29	2	25.75	0	0.00	25.85	2	19,301	0.01%
2018/08/28	41	25.85	0	0.00	25.90	41	19,401	0.21%
2018/08/27	3	25.85	0	0.00	25.80	3	19,541	0.02%
2018/08/23	1	25.95	0	0.00	26.10	1	20,727	0.00%
2018/08/22	2	25.90	0	0.00	25.95	2	21,190	0.01%
2018/08/21	23	25.60	0	0.00	25.85	23	21,207	0.11%
2018/08/20	4	25.53	0	0.00	25.50	4	21,235	0.02%
2018/08/17	0	0.00	1	25.55	25.55	-1	21,188	0.00%
2018/08/16	4	25.38	0	0.00	25.35	4	21,212	0.02%
2018/08/15	13	25.78	0	0.00	25.60	13	20,984	0.06%
2018/08/13	11.6	26.16	0	0.00	26.15	11.6	20,934	0.06%
2018/08/10	2	26.25	0	0.00	26.35	2	20,884	0.01%
2018/08/09	37	26.14	0	0.00	26.05	37	20,807	0.18%
2018/08/08	11	27.30	0	0.00	27.35	11	20,242	0.05%
2018/08/07	4	27.30	0	0.00	27.30	4	19,791	0.02%
2018/08/06	13	27.39	20	27.30	27.30	-7	19,509	-0.04%
2018/08/03	0	0.00	3	27.45	27.35	-3	19,296	-0.02%
2018/08/02	1	27.30	0	0.00	27.35	1	19,020	0.01%
2018/08/01	0	0.00	39.8	27.44	27.45	-39.8	18,801	-0.21%
2018/07/31	0.7	27.25	2	27.25	27.25	-1.3	18,719	-0.01%
2018/07/30	3	27.25	5	27.30	27.25	-2	18,311	-0.01%
2018/07/27	1	27.20	0	0.00	27.25	1	18,238	0.01%
2018/07/26	0	0.00	6	27.34	27.35	-6	18,172	-0.03%
2018/07/25	0	0.00	9	27.25	27.20	-9	18,263	-0.05%
2018/07/24	1	27.05	0	0.00	27.10	1	18,258	0.01%
2018/07/20	1	26.90	0	0.00	26.90	1	18,258	0.01%
2018/07/19	2	27.00	0	0.00	26.85	2	18,344	0.01%
2018/07/17	5	26.83	0	0.00	26.95	5	18,668	0.03%
2018/07/16	0	0.00	12	27.10	26.80	-12	18,590	-0.06%
2018/07/13	0	0.00	12	26.92	27.00	-12	18,701	-0.06%
2018/07/11	2	26.55	0	0.00	26.55	2	18,861	0.01%
2018/07/09	0	0.00	5	26.45	26.55	-5	18,686	-0.03%
2018/07/05	1	26.50	0	0.00	26.50	1	18,587	0.01%
2018/07/04	5	26.55	0	0.00	26.50	5	18,733	0.03%
2018/07/02	0.3	26.50	0	0.00	26.50	0.3	18,808	0.00%
2018/06/28	4	26.33	0	0.00	26.30	4	18,358	0.02%
2018/06/26	13	26.74	1	26.70	26.65	12	18,016	0.07%
2018/06/25	0	0.00	2	26.40	26.55	-2	17,988	-0.01%
2018/06/22	20	26.60	0	0.00	26.60	20	17,990	0.11%
2018/06/20	4	26.41	0	0.00	26.60	4	17,816	0.02%
2018/06/19	9	26.43	0	0.00	26.35	9	17,676	0.05%
2018/06/14	1	26.65	0	0.00	26.60	1	17,050	0.01%
2018/06/13	2	26.70	0	0.00	26.75	2	16,862	0.01%
2018/06/12	5	26.75	0	0.00	26.75	5	16,992	0.03%
2018/06/11	2	26.83	0	0.00	26.95	2	16,674	0.01%
2018/06/08	0	0.00	1	27.00	27.10	-1	16,438	-0.01%
2018/06/07	22	27.20	0	0.00	27.35	22	16,439	0.13%
2018/06/06	0	0.00	1	27.40	27.40	-1	16,447	-0.01%
2018/06/05	0	0.00	22	27.15	27.35	-22	16,212	-0.14%
2018/06/04	0	0.00	76	27.06	27.10	-76	16,018	-0.47%
2018/06/01	1	26.60	0	0.00	26.70	1	16,023	0.01%
2018/05/31	1	26.20	0.2	26.30	26.25	0.8	15,814	0.00%
2018/05/30	41	26.27	3	26.45	26.35	38	14,888	0.26%
2018/05/29	56	26.85	0	0.00	26.90	56	14,413	0.39%
2018/05/28	0	0.00	10	27.05	27.15	-10	14,386	-0.07%
2018/05/25	13	26.83	2	26.95	26.85	11	14,436	0.08%
2018/05/24	1	27.00	0	0.00	27.05	1	14,362	0.01%
2018/05/23	0	0.00	1	26.95	26.90	-1	14,367	-0.01%
2018/05/22	0	0.00	0.2	26.80	26.80	-0.2	14,404	0.00%
2018/05/21	0	0.00	27	26.98	27.00	-27	14,468	-0.19%
2018/05/18	0	0.00	56	26.65	26.70	-56	14,358	-0.39%
2018/05/17	2	26.45	184	26.55	26.45	-182	14,343	-1.27%	大賣/鉅額交易
2018/05/16	1	26.40	10	26.47	26.45	-9	14,222	-0.06%
2018/05/15	133	26.31	0	0.00	26.30	133	14,371	0.93%	大買/鉅額交易
2018/05/14	103	26.50	4	26.60	26.50	99	14,728	0.67%	大買/
2018/05/11	0	0.00	83	26.30	26.40	-83	14,747	-0.56%
2018/05/10	70	26.09	2	26.20	26.10	68	14,667	0.46%
2018/05/09	41	26.05	41	26.20	26.15	0	14,556	0.00%
2018/05/08	0	0.00	71	26.25	26.20	-71	14,534	-0.49%
2018/05/04	40	25.85	1	25.90	25.80	39	14,377	0.27%
2018/05/03	31	26.10	0	0.00	26.10	31	14,275	0.22%
2018/05/02	3.2	26.15	9.1	26.23	26.25	-5.9	14,358	-0.04%
2018/04/30	10.1	26.20	32	26.17	26.25	-21.9	14,330	-0.15%
2018/04/27	20	25.85	20	26.00	26.00	0	14,363	0.00%
2018/04/26	60	25.78	61	25.95	25.95	-1	14,441	-0.01%
2018/04/25	10	25.75	30	25.94	26.00	-20	14,759	-0.14%
2018/04/24	0	0.00	17	25.94	25.90	-17	15,016	-0.11%
2018/04/23	20	25.80	1	25.80	25.80	19	14,880	0.13%
2018/04/20	1	25.70	3	25.67	25.70	-2	15,072	-0.01%
2018/04/19	0	0.00	246	25.55	25.75	-246	15,333	-1.60%	大賣/鉅額交易
2018/04/18	42	25.22	0	0.00	25.20	42	15,220	0.28%
2018/04/17	200	25.38	0	0.00	25.35	200	15,217	1.31%	大買/鉅額交易
2018/04/13	0	0.00	1	25.60	25.60	-1	15,612	-0.01%
2018/04/12	0	0.00	2	25.65	25.65	-2	15,740	-0.01%
2018/04/10	1	25.60	2	25.58	25.65	-1	15,774	-0.01%
2018/04/03	0	0.00	1	25.30	25.25	-1	15,734	-0.01%
2018/04/02	0	0.00	79	25.35	25.35	-79	15,708	-0.50%
2018/03/31	0	0.00	1	25.25	25.20	-1	15,728	-0.01%
2018/03/30	1	25.20	0	0.00	25.10	1	15,729	0.01%
2018/03/29	10.2	25.05	0	0.00	25.05	10.2	15,608	0.07%
2018/03/28	80	25.13	0	0.00	25.05	80	15,312	0.52%
2018/03/27	0	0.00	71	25.30	25.40	-71	15,155	-0.47%
2018/03/26	66	25.08	0	0.00	25.15	66	15,074	0.44%
2018/03/23	0	0.00	2	25.18	25.20	-2	15,063	-0.01%
2018/03/22	0	0.00	40	25.50	25.40	-40	15,035	-0.27%
2018/03/21	2	25.35	2	25.30	25.35	0	14,895	0.00%
2018/03/20	118	25.29	2	25.40	25.35	116	15,086	0.77%	大買/鉅額交易
2018/03/19	100	25.40	0	0.00	25.45	100	15,040	0.66%
2018/03/16	0	0.00	60	25.40	25.50	-60	15,091	-0.40%
2018/03/15	10	25.10	10.1	25.25	25.10	-0.1	14,898	0.00%
2018/03/14	40.9	25.26	0	0.00	25.30	40.9	14,896	0.27%
2018/03/13	5	25.60	2	25.60	25.65	3	14,951	0.02%
2018/03/12	0.1	25.35	2	25.40	25.45	-1.9	14,878	-0.01%
2018/03/09	0.1	24.95	1	25.00	24.95	-0.9	14,827	-0.01%
2018/03/08	0	0.00	70	24.89	24.95	-70	14,925	-0.47%
2018/03/07	74	24.54	0	0.00	24.50	74	14,924	0.50%
2018/03/06	0	0.00	205	25.00	24.85	-205	14,817	-1.38%	大賣/鉅額交易
2018/03/05	20	24.73	0	0.00	24.75	20	15,176	0.13%
2018/03/02	22	24.90	0	0.00	24.95	22	15,230	0.14%
2018/03/01	0	0.00	20	25.15	25.10	-20	15,275	-0.13%
2018/02/27	21	24.95	0	0.00	24.95	21	15,200	0.14%
2018/02/26	3	25.15	2	25.20	25.00	1	15,119	0.01%
2018/02/23	5	24.95	5	25.00	25.00	0	15,098	0.00%
2018/02/21	0	0.00	2.6	24.62	24.70	-2.6	15,238	-0.02%
2018/02/12	1	24.30	0	0.00	24.15	1	15,114	0.01%
2018/02/09	6	23.81	0	0.00	23.95	6	14,961	0.04%
2018/02/08	1	24.10	5	24.17	24.10	-4	14,808	-0.03%
2018/02/07	84	24.42	0	0.00	24.10	84	14,746	0.57%
2018/02/06	147	24.02	171	23.88	24.00	-24	14,471	-0.17%	大買/大賣/
2018/02/05	5	24.99	12	25.00	25.00	-7	13,932	-0.05%
2018/02/02	3	25.25	0	0.00	25.30	3	13,770	0.02%
2018/01/31	1	25.20	1	25.30	25.30	0	13,708	0.00%
2018/01/30	1	25.45	0	0.00	25.40	1	13,716	0.01%
2018/01/26	0	0.00	2	25.58	25.60	-2	13,693	-0.01%
2018/01/25	0	0.00	2	25.55	25.60	-2	13,758	-0.01%
2018/01/24	6	25.16	0	0.00	25.30	6	13,653	0.04%
2018/01/22	0	0.00	2.4	25.43	25.50	-2.4	13,529	-0.02%
2018/01/19	1	25.25	3	25.45	25.55	-2	13,456	-0.01%
2018/01/18	3	25.62	9	25.83	25.80	-6	13,177	-0.05%
2018/01/17	1.7	25.80	6	25.82	25.85	-4.3	12,768	-0.03%
2018/01/16	131	25.82	6	25.97	25.85	125	12,568	0.99%	大買/鉅額交易
2018/01/15	0	0.00	9	25.70	25.95	-9	12,169	-0.07%
2018/01/12	2	25.43	158	25.45	25.35	-156	11,888	-1.31%	大賣/鉅額交易
2018/01/11	0	0.00	2	25.30	25.40	-2	11,784	-0.02%
2018/01/10	0	0.00	105	25.25	25.35	-105	11,800	-0.89%	大賣/鉅額交易
2018/01/09	40	25.00	2	25.08	25.00	38	11,545	0.33%
2018/01/08	0	0.00	17	25.06	25.15	-17	11,383	-0.15%
2018/01/05	0	0.00	102	24.80	24.90	-102	11,178	-0.91%	大賣/鉅額交易
2018/01/03	0	0.00	8	24.36	24.50	-8	11,122	-0.07%
2018/01/02	0	0.00	2	24.00	24.20	-2	10,905	-0.02%