兆豐金 (2886)-統一-南京券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.35
漲跌
▲0.05
漲幅
+0.13%
成交量
20,624張
產業
上市金融類股
2983人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－統一-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	6.1	39.20	0	0.00	39.35	6.1	19,909	0.03%
2024/06/04	10.2	39.03	0	0.00	39.15	10.2	19,962	0.05%
2024/06/03	0.5	39.25	0	0.00	39.30	0.5	19,892	0.00%
2024/05/31	1	39.30	0	0.00	39.05	1	19,805	0.01%
2024/05/30	13	38.89	1	38.95	38.90	12	18,996	0.06%
2024/05/29	3.1	39.25	0	0.00	39.00	3.1	18,643	0.02%
2024/05/28	6	39.77	0	0.00	39.80	6	18,178	0.03%
2024/05/27	2	39.80	0	0.00	39.80	2	18,285	0.01%
2024/05/24	0	0.00	0.2	40.20	40.00	-0.2	18,034	0.00%
2024/05/23	0	40.10	0	0.00	40.10	0	18,019	0.00%
2024/05/22	0	40.60	2	40.65	40.55	-2	17,925	-0.01%
2024/05/21	6	40.65	0	0.00	40.60	6	17,914	0.03%
2024/05/20	0	0.00	6	40.70	40.80	-6	17,919	-0.03%
2024/05/17	5	40.80	0	0.00	40.85	5	17,850	0.03%
2024/05/16	1.1	40.85	0	0.00	40.80	1.1	17,819	0.01%
2024/05/15	0	40.90	0.2	40.82	40.85	-0.2	17,673	0.00%
2024/05/14	0	40.55	0	0.00	40.50	0	17,719	0.00%
2024/05/13	0	40.85	1	41.00	41.05	-1	17,788	-0.01%
2024/05/10	1	40.75	7	40.74	40.95	-6	17,739	-0.03%
2024/05/09	0	0.00	2	40.90	40.65	-2	17,745	-0.01%
2024/05/08	0.1	40.98	5	41.10	41.10	-4.9	17,851	-0.03%
2024/05/07	0.1	40.80	0	0.00	40.95	0.1	17,770	0.00%
2024/05/06	5	41.05	24	40.77	41.15	-19	17,490	-0.11%
2024/05/03	2	40.20	0	40.05	40.05	2	17,157	0.01%
2024/05/02	0	40.05	0	0.00	39.95	0	17,077	0.00%
2024/04/29	0	0.00	3	40.05	40.10	-3	16,832	-0.02%
2024/04/26	0	39.40	0.2	39.20	39.10	-0.2	16,610	0.00%
2024/04/25	11	39.00	0	0.00	39.00	11	16,611	0.07%
2024/04/24	4	39.43	0	0.00	39.35	4	16,453	0.02%
2024/04/23	0	39.65	0	0.00	40.00	0	16,372	0.00%
2024/04/19	1.2	38.48	1.1	39.00	38.70	0.1	16,021	0.00%
2024/04/18	0	39.15	0	0.00	39.20	0	15,430	0.00%
2024/04/17	1	38.95	3	39.00	39.00	-2	15,116	-0.01%
2024/04/16	2.1	39.41	4	39.83	39.10	-1.9	14,986	-0.01%
2024/04/15	0.1	39.95	1	40.00	39.80	-1	14,717	-0.01%
2024/04/11	8	40.25	0	0.00	40.15	8	14,626	0.05%
2024/04/10	1	40.40	7	40.44	40.50	-6	14,593	-0.04%
2024/04/08	0.1	39.95	0	0.00	40.00	0.1	14,704	0.00%
2024/04/02	0	40.60	0	0.00	40.30	0	14,540	0.00%
2024/04/01	0	40.55	1	40.60	40.65	-1	14,572	-0.01%
2024/03/29	0	0.00	5	40.55	40.55	-5	14,511	-0.03%
2024/03/28	1	40.30	5	40.25	40.25	-4	14,565	-0.03%
2024/03/27	0	0.00	10.4	40.55	40.50	-10.4	14,727	-0.07%
2024/03/26	0	0.00	13	40.47	40.55	-13	15,005	-0.09%
2024/03/22	2	40.05	2	40.20	40.10	0	15,405	0.00%
2024/03/21	0	0.00	2	40.60	40.60	-2	15,569	-0.01%
2024/03/20	1.8	40.22	1.6	40.46	40.15	0.2	15,648	0.00%
2024/03/19	0	0.00	1	40.25	40.20	-1	15,610	-0.01%
2024/03/18	0.1	40.80	0	0.00	40.60	0.1	15,526	0.00%
2024/03/15	0	40.65	0	0.00	40.90	0	15,449	0.00%
2024/03/14	0	0.00	6.6	40.75	40.90	-6.6	15,200	-0.04%
2024/03/13	0	0.00	10.6	40.27	40.40	-10.6	15,074	-0.07%
2024/03/12	8	39.91	0.1	39.80	39.95	7.9	14,927	0.05%
2024/03/11	0	39.90	1	39.95	39.80	-1	14,916	-0.01%
2024/03/08	0	0.00	3	39.68	39.90	-3	14,852	-0.02%
2024/03/07	0.4	39.31	6	39.55	39.30	-5.6	14,753	-0.04%
2024/03/06	0	0.00	10	39.36	39.40	-10	14,805	-0.07%
2024/03/05	9	39.05	3.7	39.03	39.05	5.3	15,071	0.03%
2024/03/04	50.1	38.80	0	0.00	38.80	50.1	15,081	0.33%
2024/03/01	1	38.70	0	0.00	38.55	1	15,193	0.01%
2024/02/29	0.8	38.65	0	0.00	38.70	0.8	15,352	0.01%
2024/02/23	1.1	38.32	0	0.00	38.30	1.1	15,106	0.01%
2024/02/22	0	0.00	0.3	38.45	38.55	-0.3	15,450	0.00%
2024/02/21	0	0.00	1	38.35	38.35	-1	15,496	-0.01%
2024/02/20	0	38.45	1	38.60	38.60	-1	15,621	-0.01%
2024/02/19	1	38.25	0	0.00	38.40	1	15,715	0.01%
2024/02/16	5	37.90	4.2	37.96	37.90	0.8	15,935	0.01%
2024/02/15	0.2	37.75	1	38.00	37.80	-0.8	15,919	-0.01%
2024/02/05	9	37.60	1	37.75	37.60	8	15,773	0.05%
2024/02/02	7	37.83	1.8	37.92	37.90	5.2	15,618	0.03%
2024/02/01	3.1	37.75	7.6	37.87	37.90	-4.6	15,619	-0.03%
2024/01/31	2.1	37.55	2	37.73	37.65	0.1	15,520	0.00%
2024/01/30	9	38.04	0	0.00	37.90	9	15,321	0.06%
2024/01/25	0	0.00	1	37.90	37.80	-1	15,589	-0.01%
2024/01/24	30	38.00	0	0.00	37.85	30	15,625	0.19%
2024/01/23	1	37.86	0	0.00	37.85	1	15,667	0.01%
2024/01/22	0	38.20	0	0.00	38.10	0	15,724	0.00%
2024/01/18	2.1	37.67	0	0.00	37.80	2.1	15,700	0.01%
2024/01/17	11	37.94	2	37.80	37.30	9	15,688	0.06%
2024/01/16	0.1	38.78	0	38.75	38.60	0.1	15,125	0.00%
2024/01/15	0.1	39.15	0	0.00	38.90	0.1	15,031	0.00%
2024/01/10	0	39.30	1	39.40	39.35	-1	15,431	-0.01%
2024/01/09	0	0.00	1	39.45	39.45	-1	15,441	-0.01%
2024/01/08	0.2	39.10	0	0.00	39.45	0.2	15,490	0.00%
2024/01/03	1	38.81	0	0.00	38.65	1	16,112	0.01%
2024/01/02	0.1	39.10	0	0.00	39.30	0.1	16,065	0.00%
2023/12/27	0	0.00	0.1	38.85	39.00	-0.1	16,501	0.00%
2023/12/26	0	0.00	1	38.80	38.80	-1	16,510	-0.01%
2023/12/25	0	38.45	0	0.00	38.80	0	16,545	0.00%
2023/12/22	1.5	38.25	0	0.00	38.35	1.5	16,552	0.01%
2023/12/20	0	39.15	0	0.00	38.75	0	16,221	0.00%
2023/12/18	0.2	39.30	0	0.00	39.05	0.2	15,851	0.00%
2023/12/15	0.1	39.55	4.2	39.59	39.35	-4.2	15,632	-0.03%
2023/12/14	0	0.00	3	39.30	39.55	-3	15,426	-0.02%
2023/12/13	2.1	38.86	0	39.00	38.90	2.1	15,271	0.01%
2023/12/11	0	39.15	0	0.00	38.90	0	15,738	0.00%
2023/12/08	0.1	39.00	1	39.30	39.25	-0.9	15,673	-0.01%
2023/12/07	8.4	39.25	8	39.35	39.00	0.4	15,646	0.00%
2023/12/06	0	0.00	3	39.00	39.50	-3	15,568	-0.02%
2023/12/04	0.1	38.85	0	0.00	39.00	0.1	15,441	0.00%
2023/12/01	11	38.69	8	38.78	38.65	3	15,390	0.02%
2023/11/29	0.1	39.50	0.2	39.57	39.15	-0.1	14,752	0.00%
2023/11/28	0	0.00	10.2	39.95	39.65	-10.2	14,596	-0.07%
2023/11/24	0	0.00	1	39.70	39.50	-1	14,710	-0.01%
2023/11/22	0	0.00	5.3	39.85	39.85	-5.3	14,889	-0.04%
2023/11/21	0	0.00	7	39.79	39.85	-7	14,979	-0.05%
2023/11/20	0.1	39.30	0	0.00	39.20	0.1	14,849	0.00%
2023/11/17	0	0.00	0	39.20	39.20	0	14,847	0.00%
2023/11/16	0	0.00	1	39.10	39.20	-1	14,951	-0.01%
2023/11/15	0	0.00	0.2	38.70	38.90	-0.2	14,922	0.00%
2023/11/13	0.1	38.41	0	0.00	38.50	0.1	15,132	0.00%
2023/11/10	0.1	38.53	0	0.00	38.40	0.1	15,575	0.00%
2023/11/09	0	0.00	10	38.70	38.60	-10	15,772	-0.06%
2023/11/08	0.1	38.60	0	0.00	38.60	0.1	16,081	0.00%
2023/11/07	0.1	38.30	0.1	38.50	38.60	0	16,234	0.00%
2023/11/06	0	0.00	2	38.60	38.55	-2	16,788	-0.01%
2023/11/03	0	37.85	11	37.87	38.25	-11	17,039	-0.06%
2023/11/02	0	0.00	7	37.46	37.80	-7	17,100	-0.04%
2023/11/01	1	36.55	0	0.00	36.65	1	17,099	0.01%
2023/10/31	0	36.70	0	0.00	36.70	0	17,296	0.00%
2023/10/30	2.1	36.43	0	0.00	36.55	2.1	17,622	0.01%
2023/10/26	0.2	36.80	0.1	36.70	36.40	0.1	17,770	0.00%
2023/10/25	12.1	36.88	2	36.95	36.85	10.1	17,731	0.06%
2023/10/23	0	37.50	0	0.00	37.10	0	17,845	0.00%
2023/10/20	2	37.26	0	0.00	37.50	2	17,753	0.01%
2023/10/19	0.1	38.35	0	0.00	38.35	0.1	17,724	0.00%
2023/10/18	0.1	38.75	0	0.00	38.85	0.1	17,835	0.00%
2023/10/17	0	0.00	1	38.60	38.75	-1	18,022	-0.01%
2023/10/16	0	0.00	2	38.73	38.80	-2	18,266	-0.01%
2023/10/13	1	38.50	0	0.00	38.50	1	18,569	0.01%
2023/10/12	0	0.00	4	38.65	38.95	-4	18,639	-0.02%
2023/10/11	0	37.85	4	38.29	38.50	-4	18,805	-0.02%
2023/10/05	0.2	37.50	0	0.00	37.50	0.2	18,464	0.00%
2023/10/04	3.1	36.94	0	37.00	36.85	3.1	18,375	0.02%
2023/10/03	0	37.55	1	37.55	37.65	-1	18,307	-0.01%
2023/10/02	0	37.65	6.6	37.42	37.60	-6.5	18,383	-0.04%
2023/09/27	0.1	37.60	5	37.60	37.70	-4.9	18,683	-0.03%
2023/09/26	2	37.70	0	0.00	37.85	2	18,699	0.01%
2023/09/25	0	37.95	1	37.95	38.00	-1	18,740	-0.01%
2023/09/22	1,330	37.72	12	37.79	37.80	1,318	18,886	6.98%	大買/鉅額交易
2023/09/21	1,011.7	37.37	0	0.00	37.40	1,011.7	19,132	5.29%	大買/鉅額交易
2023/09/20	0	38.05	0	0.00	37.85	0	19,056	0.00%
2023/09/19	0	37.80	0.1	37.80	37.80	-0.1	19,041	0.00%
2023/09/18	0.1	37.60	5	37.85	37.85	-4.9	19,458	-0.03%
2023/09/15	3.3	37.49	0	37.70	37.55	3.3	19,904	0.02%
2023/09/14	0.1	37.25	7	37.27	37.50	-7	20,118	-0.03%
2023/09/13	0.1	36.57	0	0.00	36.60	0.1	20,615	0.00%
2023/09/12	0.1	36.25	0	0.00	36.55	0.1	21,369	0.00%
2023/09/11	0	36.40	0	0.00	36.20	0	21,421	0.00%
2023/09/08	0.1	36.00	0	0.00	36.10	0.1	21,446	0.00%
2023/09/07	2	35.80	0	0.00	35.85	2	21,518	0.01%
2023/09/06	0	35.90	1	35.95	35.55	-1	21,561	0.00%
2023/09/04	2.1	36.08	0.1	36.24	36.20	2	21,582	0.01%
2023/09/01	1	36.05	0	0.00	36.00	1	21,781	0.00%
2023/08/31	1	35.91	0	0.00	35.90	1	21,912	0.00%
2023/08/29	0	36.30	0	0.00	36.60	0	22,085	0.00%
2023/08/28	3	36.40	0.1	36.30	36.20	3	22,043	0.01%
2023/08/25	33	35.79	17	35.80	35.65	16	23,055	0.07%
2023/08/24	0	0.00	1	36.00	35.85	-1	23,169	0.00%
2023/08/23	2	35.20	0	0.00	35.30	2	23,178	0.01%
2023/08/22	22	35.16	0	0.00	35.30	22	23,393	0.09%
2023/08/21	1.3	35.73	1.2	35.97	35.60	0.2	23,406	0.00%
2023/08/18	0.1	35.60	1.8	35.91	35.70	-1.7	23,507	-0.01%
2023/08/17	2	35.50	0	0.00	35.65	2	23,564	0.01%
2023/08/16	17	35.91	0	0.00	35.80	17	23,481	0.07%
2023/08/15	2	36.70	1	37.00	36.60	1	23,258	0.00%
2023/08/14	13	36.90	0	0.00	37.05	13	23,301	0.06%
2023/08/11	7.1	37.66	1	38.20	37.65	6.1	23,226	0.03%
2023/08/10	64.1	38.16	0	0.00	38.10	64.1	23,226	0.28%
2023/08/09	0	0.00	52	39.77	39.95	-52	22,699	-0.23%
2023/08/08	2.1	39.83	0	0.00	39.70	2.1	22,368	0.01%
2023/08/07	2	39.80	1	39.85	39.95	1	22,204	0.00%
2023/08/04	2	39.28	0	0.00	39.60	2	22,156	0.01%
2023/08/02	1.1	39.67	11.1	40.17	39.60	-10	22,017	-0.05%
2023/08/01	3	40.25	35	40.49	40.60	-32	21,645	-0.15%
2023/07/31	0.3	40.17	15	40.28	40.25	-14.7	21,455	-0.07%
2023/07/28	0	0.00	2	40.05	40.05	-2	21,395	-0.01%
2023/07/27	1	39.80	32	39.88	40.10	-31	21,291	-0.15%
2023/07/26	0.1	39.65	32	39.48	39.65	-31.9	21,117	-0.15%
2023/07/25	0.1	39.05	0.4	39.05	39.15	-0.3	21,019	0.00%
2023/07/24	0	39.20	2	38.80	39.00	-2	21,001	-0.01%
2023/07/21	0	0.00	20	39.36	39.35	-20	20,838	-0.10%
2023/07/20	0	38.85	2	39.33	39.35	-2	20,622	-0.01%
2023/07/19	0	0.00	10	38.80	38.85	-10	20,258	-0.05%
2023/07/18	0.1	38.85	6	39.13	39.30	-5.9	19,941	-0.03%
2023/07/17	0	0.00	10	38.80	38.90	-10	19,518	-0.05%
2023/07/14	1	38.85	16.4	38.58	38.90	-15.4	19,445	-0.08%
2023/07/13	0.1	38.35	0	0.00	38.10	0.1	19,291	0.00%
2023/07/12	0.1	37.55	4	38.03	38.20	-3.9	19,212	-0.02%
2023/07/11	0.1	37.15	4	37.63	37.65	-3.9	19,165	-0.02%
2023/07/10	26.1	36.92	0	0.00	36.85	26.1	19,130	0.14%
2023/07/07	31	36.97	25	36.95	37.30	6	18,927	0.03%
2023/07/06	16	37.69	0	0.00	37.45	16	18,779	0.09%
2023/07/05	0	38.70	0.2	38.70	38.25	-0.2	18,477	0.00%
2023/07/04	0	0.00	19	38.38	38.50	-19	18,339	-0.10%
2023/07/03	0.1	38.36	4	38.38	38.30	-3.9	18,344	-0.02%
2023/06/30	0	0.00	6	38.41	38.20	-6	18,353	-0.03%
2023/06/29	0	0.00	5	38.38	38.55	-5	18,106	-0.03%
2023/06/28	0	0.00	9	37.70	37.95	-9	17,841	-0.05%
2023/06/26	8.2	37.79	6.2	37.56	37.75	2.1	17,674	0.01%
2023/06/20	0.1	37.12	1	37.05	37.45	-0.9	16,697	-0.01%
2023/06/19	21.2	36.61	0	0.00	37.00	21.2	16,116	0.13%
2023/06/16	1	37.01	0	0.00	36.80	1	15,447	0.01%
2023/06/15	0	37.50	2.4	37.37	37.40	-2.4	14,684	-0.02%
2023/06/14	6	37.42	10	37.45	37.50	-4	14,689	-0.03%
2023/06/13	0.1	37.65	12.4	37.97	37.75	-12.3	14,804	-0.08%
2023/06/12	0.2	37.95	1	37.95	37.65	-0.8	14,842	-0.01%
2023/06/09	0	0.00	6	37.57	37.65	-6	14,902	-0.04%
2023/06/08	0.1	36.95	15	37.15	37.30	-14.9	14,936	-0.10%
2023/06/07	0	0.00	4	36.85	37.00	-4	14,963	-0.03%
2023/06/06	1	36.50	0	0.00	36.50	1	14,914	0.01%
2023/06/05	0	36.65	8.7	36.69	36.70	-8.7	14,944	-0.06%
2023/06/02	10.5	35.81	0	0.00	36.10	10.5	14,646	0.07%
2023/06/01	0	35.80	0	0.00	35.85	0	14,499	0.00%
2023/05/31	7	35.90	0	0.00	35.80	7	14,471	0.05%
2023/05/30	1	36.00	0	0.00	36.20	1	13,547	0.01%
2023/05/29	25	36.05	0	0.00	36.20	25	13,613	0.18%
2023/05/26	0	0.00	7.2	36.00	36.15	-7.2	13,663	-0.05%
2023/05/25	21.3	35.53	0	0.00	36.20	21.3	13,443	0.16%
2023/05/24	12	35.80	5	35.70	35.90	7	13,268	0.05%
2023/05/23	0	36.10	1	36.20	36.20	-1	13,034	-0.01%
2023/05/22	0	36.05	5	36.15	36.20	-5	12,883	-0.04%
2023/05/19	0	0.00	6	36.13	36.00	-6	12,639	-0.05%
2023/05/18	0.1	35.60	6.6	35.87	35.95	-6.5	12,805	-0.05%
2023/05/17	0	0.00	10	35.57	35.60	-10	12,683	-0.08%
2023/05/16	1.5	35.13	7	34.93	35.15	-5.5	12,549	-0.04%
2023/05/15	0	34.40	5	34.60	34.50	-5	12,561	-0.04%
2023/05/12	15.2	34.30	0	0.00	34.30	15.2	12,592	0.12%
2023/05/11	4.8	34.72	1	34.75	34.80	3.8	12,485	0.03%
2023/05/10	3	34.67	5.1	34.70	34.80	-2.1	12,598	-0.02%
2023/05/09	3	34.38	20	34.40	34.50	-17	12,570	-0.14%
2023/05/08	0.1	34.40	0	0.00	34.30	0.1	12,549	0.00%
2023/05/05	0	34.55	0	0.00	34.25	0	12,587	0.00%
2023/05/04	3	34.15	2	34.28	34.30	1	12,849	0.01%
2023/05/03	0	34.15	2	34.10	34.15	-2	12,946	-0.02%
2023/05/02	2.1	33.95	0	0.00	34.10	2.1	13,197	0.02%
2023/04/28	98	33.98	31	34.00	34.05	67	13,735	0.49%
2023/04/26	1	33.80	2	33.85	34.00	-1	13,872	-0.01%
2023/04/25	1	33.85	0	0.00	33.90	1	13,859	0.01%
2023/04/24	0	34.10	0	0.00	34.10	0	13,867	0.00%
2023/04/21	4	33.98	1	33.95	34.05	3	13,960	0.02%
2023/04/19	0	0.00	6	34.18	34.05	-6	14,263	-0.04%
2023/04/18	0	0.00	2	34.15	34.20	-2	14,198	-0.01%
2023/04/17	10	33.40	0	0.00	33.45	10	14,151	0.07%
2023/04/14	7	33.25	0.1	33.30	33.45	6.9	14,201	0.05%
2023/04/13	0.1	33.31	0	0.00	33.30	0.1	14,120	0.00%
2023/04/12	1.2	33.07	0	0.00	33.15	1.2	14,095	0.01%
2023/04/11	0.8	33.10	0	0.00	33.15	0.8	14,175	0.01%
2023/04/10	1.1	33.01	1	32.95	33.00	0.1	14,129	0.00%
2023/04/06	0.1	33.03	3	33.00	33.00	-2.9	14,133	-0.02%
2023/03/31	0	32.80	1	32.90	33.00	-1	14,047	-0.01%
2023/03/28	3	33.00	0	0.00	32.85	3	14,078	0.02%
2023/03/27	0	0.00	1.3	33.01	33.05	-1.3	14,139	-0.01%
2023/03/24	5	32.90	20	33.15	33.10	-15	14,325	-0.10%
2023/03/23	0.2	32.80	0	0.00	33.15	0.2	14,387	0.00%
2023/03/22	0.2	32.65	0	0.00	32.70	0.2	14,542	0.00%
2023/03/21	1.9	32.36	3	32.40	32.20	-1.1	14,762	-0.01%
2023/03/20	0.1	32.00	0	0.00	32.00	0.1	14,798	0.00%
2023/03/17	0.1	31.95	2	31.90	31.75	-1.9	14,817	-0.01%
2023/03/16	3.1	31.61	10	31.60	31.65	-6.9	14,785	-0.05%
2023/03/14	1.2	32.13	2	32.30	32.10	-0.9	14,753	-0.01%
2023/03/13	3.2	32.45	0	0.00	32.55	3.2	14,625	0.02%
2023/03/10	27.2	32.73	0	0.00	32.65	27.2	14,645	0.19%
2023/03/09	21	32.95	0	0.00	32.95	21	14,749	0.14%
2023/03/08	9.9	33.27	0	0.00	33.30	9.9	15,331	0.06%
2023/03/07	0	0.00	5	33.12	33.15	-5	15,349	-0.03%
2023/03/06	0	33.00	2	33.10	32.95	-2	15,488	-0.01%
2023/03/03	21.2	32.86	3.2	32.81	32.80	18.1	15,532	0.12%
2023/03/02	13	32.99	4	32.99	32.95	9	15,707	0.06%
2023/03/01	6	33.38	0.1	33.80	33.70	6	15,720	0.04%
2023/02/24	0.1	33.73	0	0.00	33.30	0.1	15,527	0.00%
2023/02/23	2.2	33.72	0	0.00	33.65	2.2	15,376	0.01%
2023/02/22	1.3	33.25	0	0.00	33.80	1.3	15,585	0.01%
2023/02/20	0.1	33.75	1	33.90	34.05	-0.9	15,875	-0.01%
2023/02/16	2	33.20	0.1	34.00	33.40	1.9	16,297	0.01%
2023/02/15	2	33.55	2	33.40	33.40	0	16,273	0.00%
2023/02/13	3.2	32.83	0	0.00	33.30	3.2	16,281	0.02%
2023/02/10	4	32.58	0	0.00	32.60	4	16,211	0.02%
2023/02/08	1.1	32.16	0	0.00	32.15	1.1	16,434	0.01%
2023/02/06	0.1	32.55	5	32.35	32.10	-5	16,602	-0.03%
2023/02/03	8.1	32.49	0	0.00	32.45	8.1	16,761	0.05%
2023/02/02	10	32.55	50	32.63	32.85	-40	16,812	-0.24%
2023/02/01	45	31.95	0	0.00	32.60	45	16,658	0.27%
2023/01/31	2.1	32.01	0	0.00	31.95	2.1	16,717	0.01%
2023/01/30	0.8	32.40	41.5	33.07	32.60	-40.7	16,634	-0.24%
2023/01/17	0.2	31.96	0	0.00	32.00	0.2	16,306	0.00%
2023/01/16	0.1	31.93	0	0.00	32.00	0.1	16,381	0.00%
2023/01/13	0.3	31.70	0.2	31.65	31.65	0.1	16,508	0.00%
2023/01/12	0.1	31.50	0	0.00	31.45	0.1	16,953	0.00%
2023/01/11	0.9	31.70	0.4	31.70	31.45	0.5	17,110	0.00%
2023/01/10	10.1	31.55	1	31.50	31.75	9.1	17,218	0.05%
2023/01/06	0.1	31.10	0	0.00	30.95	0.1	17,451	0.00%
2023/01/05	1	30.85	0	0.00	31.10	1	17,784	0.01%
2023/01/04	1	30.30	0	0.00	30.40	1	17,687	0.01%
2023/01/03	0.1	30.40	2	30.45	30.50	-1.9	17,997	-0.01%
2022/12/30	0	0.00	2	30.63	30.35	-2	18,034	-0.01%
2022/12/27	0	0.00	0.3	30.80	30.65	-0.3	18,372	0.00%
2022/12/26	1.1	30.61	5	30.65	30.70	-3.9	18,666	-0.02%
2022/12/23	2.2	30.47	0	0.00	30.55	2.2	19,127	0.01%
2022/12/20	0.8	30.51	0	0.00	30.65	0.8	20,406	0.00%
2022/12/19	3	30.55	0	0.00	30.65	3	20,429	0.01%
2022/12/16	0	0.00	0.2	30.90	30.80	-0.2	20,388	0.00%
2022/12/14	6	31.25	0	0.00	31.20	6	20,514	0.03%
2022/12/13	0.5	31.17	1.9	30.85	30.80	-1.4	20,352	-0.01%
2022/12/12	0.4	31.10	0	0.00	31.15	0.4	20,133	0.00%
2022/12/07	30	31.05	0	0.00	30.95	30	20,524	0.15%
2022/12/06	0.1	31.25	1	31.05	30.95	-1	20,487	0.00%
2022/12/05	0.1	31.25	0	31.25	31.05	0.1	20,419	0.00%
2022/12/01	2	31.93	0.1	31.75	31.55	1.9	20,356	0.01%
2022/11/30	0	0.00	0.2	31.69	32.00	-0.2	20,110	0.00%
2022/11/29	0	0.00	0.1	31.35	31.50	-0.1	19,455	0.00%
2022/11/28	0	31.15	0.1	31.15	30.95	-0.1	19,341	0.00%
2022/11/25	0	0.00	0.2	31.50	31.35	-0.2	19,307	0.00%
2022/11/24	0	31.30	2	31.55	31.65	-2	19,324	-0.01%
2022/11/23	2.2	31.18	1	31.15	31.10	1.2	19,207	0.01%
2022/11/22	0	0.00	1.1	30.85	30.90	-1.1	19,133	-0.01%
2022/11/21	1	30.30	0.1	30.60	30.55	0.9	19,065	0.00%
2022/11/18	3	30.21	0.2	30.20	30.20	2.9	19,009	0.02%
2022/11/17	0.9	30.95	0	0.00	30.85	0.9	18,811	0.00%
2022/11/14	8.2	31.34	14	31.26	31.30	-5.8	18,526	-0.03%
2022/11/11	0.3	30.70	0.6	30.85	30.85	-0.3	18,307	0.00%
2022/11/10	12.1	30.00	4	30.05	30.00	8.1	18,057	0.04%
2022/11/08	0	0.00	8	30.30	30.40	-8	18,099	-0.04%
2022/11/07	0.1	29.80	0	0.00	30.20	0.1	18,153	0.00%
2022/11/04	9	29.22	0	0.00	29.55	9	18,558	0.05%
2022/11/03	5.1	29.17	5	29.32	29.10	0.1	19,100	0.00%
2022/11/02	4	29.39	0	0.00	29.35	4	19,330	0.02%
2022/11/01	1.1	29.95	0	29.95	29.75	1	19,212	0.01%
2022/10/27	5	30.21	0	0.00	29.70	5	19,203	0.03%
2022/10/26	4	30.15	0	0.00	30.15	4	19,123	0.02%
2022/10/24	0.2	29.79	0	0.00	29.60	0.2	18,984	0.00%
2022/10/20	0.1	28.90	0	0.00	29.20	0.1	18,830	0.00%
2022/10/19	8.4	29.37	3.5	29.39	29.00	5	18,464	0.03%
2022/10/18	4.3	29.35	0	0.00	29.70	4.3	18,376	0.02%
2022/10/17	2	29.10	4	29.15	29.25	-2	18,298	-0.01%
2022/10/14	4.2	29.71	0	0.00	29.40	4.2	18,135	0.02%
2022/10/13	6.1	29.89	4.7	29.64	29.75	1.4	17,917	0.01%
2022/10/12	0	30.15	0	0.00	30.25	0	17,555	0.00%
2022/10/11	1.5	30.16	0	0.00	30.05	1.5	17,569	0.01%
2022/10/06	3.1	31.20	1	31.20	31.35	2.1	17,249	0.01%
2022/10/05	2	31.00	0	0.00	30.85	2	17,419	0.01%
2022/10/04	1	30.70	0	0.00	30.70	1	17,385	0.01%
2022/10/03	8.2	30.75	0	0.00	30.65	8.2	17,214	0.05%
2022/09/30	1	31.40	0	0.00	31.15	1	16,923	0.01%
2022/09/29	3	31.50	0	0.00	31.80	3	16,572	0.02%
2022/09/28	3.3	31.55	0.2	32.00	31.95	3.1	16,247	0.02%
2022/09/27	32.1	32.68	0	0.00	32.45	32.1	15,819	0.20%
2022/09/26	21.1	33.40	4	33.46	33.35	17.1	15,591	0.11%
2022/09/23	0.1	33.90	0	0.00	33.90	0.1	15,564	0.00%
2022/09/22	6.6	33.77	0.7	33.90	33.65	5.9	15,719	0.04%
2022/09/21	11	34.30	0	0.00	34.25	11	15,675	0.07%
2022/09/20	0.1	34.70	0	0.00	34.45	0.1	15,555	0.00%
2022/09/15	59.1	34.55	33	34.55	34.55	26.1	15,945	0.16%
2022/09/14	1	34.60	0.4	34.95	34.75	0.6	16,493	0.00%
2022/09/13	10.1	35.01	0	0.00	35.05	10.1	17,128	0.06%
2022/09/12	0	35.35	0	0.00	35.55	0	17,740	0.00%
2022/09/08	0.1	35.00	0	0.00	35.00	0.1	18,634	0.00%
2022/09/07	21	34.90	0	0.00	34.95	21	18,810	0.11%
2022/09/06	0.1	35.45	0	0.00	35.35	0.1	19,000	0.00%
2022/09/05	0.1	35.20	0	0.00	35.30	0.1	19,127	0.00%
2022/09/02	0.1	35.15	0	0.00	35.00	0.1	19,485	0.00%
2022/09/01	1.1	35.30	0	0.00	35.15	1.1	19,537	0.01%
2022/08/31	0.1	35.75	0	0.00	35.90	0.1	19,580	0.00%
2022/08/30	0	0.00	5	35.70	35.45	-5	19,466	-0.03%
2022/08/29	0	35.45	0	0.00	35.50	0	19,511	0.00%
2022/08/25	0	0.00	3	35.45	35.55	-3	19,814	-0.02%
2022/08/24	2	35.25	0	0.00	35.10	2	19,915	0.01%
2022/08/23	3.2	35.50	0	0.00	35.20	3.2	20,507	0.02%
2022/08/17	2	35.70	0	0.00	35.75	2	20,909	0.01%
2022/08/15	0.6	35.77	0	0.00	35.60	0.6	21,009	0.00%
2022/08/12	2	35.61	2	35.65	35.70	0	21,088	0.00%
2022/08/11	2	35.73	8	35.66	35.80	-6	21,153	-0.03%
2022/08/10	11	37.05	6	37.28	37.20	5	20,871	0.02%
2022/08/09	8	36.45	2	36.40	36.90	6	20,432	0.03%
2022/08/08	0.1	35.95	2	35.90	36.00	-1.9	20,328	-0.01%
2022/08/05	7	35.95	0	0.00	35.85	7	20,596	0.03%
2022/08/04	2	35.80	5.2	35.76	35.65	-3.2	20,844	-0.02%
2022/08/03	0.1	35.75	0	0.00	35.60	0.1	20,975	0.00%
2022/08/02	1	35.30	0	0.00	35.70	1	21,221	0.00%
2022/08/01	2	35.40	0	0.00	35.55	2	21,482	0.01%
2022/07/29	0.1	35.40	200	35.40	35.40	-199.9	21,867	-0.91%	大賣/鉅額交易
2022/07/26	0	0.00	2	34.70	34.60	-2	22,016	-0.01%
2022/07/25	1.1	34.51	0	0.00	34.45	1.1	22,072	0.00%
2022/07/22	0	0.00	8	34.45	34.90	-8	22,258	-0.04%
2022/07/21	0.5	34.25	20	34.00	34.45	-19.5	22,434	-0.09%
2022/07/20	0.5	34.35	2	34.10	34.15	-1.5	22,622	-0.01%
2022/07/19	32	34.22	0	0.00	34.15	32	22,813	0.14%
2022/07/18	1	34.00	0	0.00	34.15	1	23,120	0.00%
2022/07/15	4.1	34.11	0	0.00	33.90	4.1	23,350	0.02%
2022/07/14	2	34.60	0	0.00	34.55	2	23,643	0.01%
2022/07/13	3	34.78	6	34.63	34.85	-3	23,883	-0.01%
2022/07/12	6	33.50	2	33.45	33.45	4	24,119	0.02%
2022/07/11	9	34.36	409	34.60	34.30	-400	24,310	-1.65%	大賣/鉅額交易
2022/07/08	202	35.00	0	0.00	35.05	202	24,688	0.82%	大買/鉅額交易
2022/07/06	1	35.55	0	0.00	35.20	1	24,949	0.00%
2022/07/04	1.1	35.60	0	0.00	35.75	1.1	25,235	0.00%
2022/07/01	1.1	35.30	0	0.00	35.25	1.1	25,807	0.00%
2022/06/30	4	35.48	0	0.00	35.30	4	25,991	0.02%
2022/06/29	3	35.85	0	36.05	35.70	3	26,007	0.01%
2022/06/28	0	0.00	100	36.25	36.35	-100	26,076	-0.38%
2022/06/24	0	0.00	50	36.25	36.15	-50	26,116	-0.19%
2022/06/23	0.1	35.70	20	35.15	35.35	-19.9	26,141	-0.08%
2022/06/22	5	35.15	55	35.87	35.40	-50	25,980	-0.19%
2022/06/21	0	0.00	2	35.95	35.60	-2	25,464	-0.01%
2022/06/17	207	35.12	0	0.00	35.30	207	24,571	0.84%	大買/鉅額交易
2022/06/16	1	36.70	1	36.27	36.15	0	23,715	0.00%
2022/06/15	22.3	36.09	20	36.31	36.20	2.3	23,985	0.01%
2022/06/14	5.3	36.86	5	36.90	36.90	0.3	24,039	0.00%
2022/06/13	8.5	36.44	207	36.21	36.50	-198.5	24,410	-0.81%	大賣/鉅額交易
2022/06/10	1	36.90	0	0.00	37.10	1	24,131	0.00%
2022/06/08	0	0.00	0	37.80	37.70	0	23,909	0.00%
2022/06/06	0.1	37.30	5	37.70	37.80	-4.9	23,969	-0.02%
2022/06/02	1.5	38.00	0.1	37.85	37.90	1.5	24,002	0.01%
2022/06/01	0.1	38.47	0.3	38.35	38.20	-0.2	24,290	0.00%
2022/05/31	5.1	38.01	0	38.75	38.75	5.1	24,270	0.02%
2022/05/30	2.3	38.12	0	0.00	38.45	2.3	23,672	0.01%
2022/05/27	0	0.00	4	38.00	37.95	-4	23,513	-0.02%
2022/05/26	28.1	37.45	13	37.32	37.30	15.1	23,592	0.06%
2022/05/25	0	0.00	7.1	37.17	37.60	-7.1	23,940	-0.03%
2022/05/23	1.1	37.51	0	0.00	37.20	1.1	24,135	0.00%
2022/05/20	0	0.00	5.1	37.00	37.10	-5.1	24,334	-0.02%
2022/05/19	0	0.00	5	36.60	36.60	-5	24,357	-0.02%
2022/05/17	300	36.55	1	36.50	36.45	299	24,032	1.24%	大買/鉅額交易
2022/05/16	203.3	36.60	11	36.79	36.90	192.3	23,972	0.80%	大買/鉅額交易
2022/05/13	0.3	37.05	6.6	36.75	36.95	-6.3	23,752	-0.03%
2022/05/12	13	37.42	1	37.75	37.00	12	23,630	0.05%
2022/05/11	0.1	38.10	10	38.15	38.35	-9.9	23,358	-0.04%
2022/05/10	54	38.31	12	37.82	38.20	42	23,272	0.18%
2022/05/09	2.2	38.07	31	38.15	38.00	-28.8	23,158	-0.12%
2022/05/06	7.3	39.09	0	0.00	39.35	7.3	23,304	0.03%
2022/05/05	19.1	39.92	2	40.75	39.85	17.1	23,268	0.07%
2022/05/04	0.2	41.00	0	0.00	40.85	0.2	22,935	0.00%
2022/05/03	3.1	41.01	0	0.00	40.85	3.1	23,115	0.01%
2022/04/29	0	0.00	2	41.40	41.60	-2	23,151	-0.01%
2022/04/28	3	40.92	71.1	40.90	41.00	-68.1	23,189	-0.29%
2022/04/27	7	41.84	2	41.73	41.60	5	22,990	0.02%
2022/04/26	2.1	41.53	18	41.71	41.95	-15.9	22,892	-0.07%
2022/04/25	2.1	41.55	0	0.00	41.55	2.1	22,814	0.01%
2022/04/22	72	41.33	0	0.00	41.55	72	22,680	0.32%
2022/04/21	17.1	40.78	62	40.72	41.00	-44.9	22,660	-0.20%
2022/04/20	62	41.20	0.4	41.50	41.75	61.6	22,756	0.27%
2022/04/19	4	41.53	1	41.85	41.50	3	22,593	0.01%
2022/04/18	6	41.68	6	41.65	41.90	0	22,623	0.00%
2022/04/15	2.3	43.10	0	0.00	42.85	2.3	22,231	0.01%
2022/04/14	23	43.72	6	43.55	43.10	17	22,188	0.08%
2022/04/13	1.1	44.74	232	44.92	44.95	-230.9	21,917	-1.05%	大賣/鉅額交易
2022/04/12	230	44.47	0	0.00	44.45	230	21,815	1.05%	大買/鉅額交易
2022/04/11	0	0.00	3	44.65	44.65	-3	21,804	-0.01%
2022/04/08	2	44.20	0	0.00	44.35	2	21,693	0.01%
2022/04/07	6.2	44.59	14	44.54	44.10	-7.8	21,521	-0.04%
2022/04/06	1.1	43.53	9	43.59	44.05	-7.9	20,847	-0.04%
2022/04/01	1	43.10	1	42.90	43.10	0	20,525	0.00%
2022/03/31	0	0.00	8.3	42.91	42.90	-8.3	20,361	-0.04%
2022/03/30	1	42.15	31	42.20	42.25	-30	20,140	-0.15%
2022/03/29	2.1	42.05	0	0.00	42.00	2.1	20,062	0.01%
2022/03/28	1.2	41.93	1	42.00	42.40	0.2	20,106	0.00%
2022/03/25	0.2	41.87	2	42.30	42.20	-1.9	20,005	-0.01%
2022/03/24	0.1	42.10	18.4	42.30	42.25	-18.3	19,863	-0.09%
2022/03/23	0.1	41.25	9.5	41.94	42.35	-9.4	20,104	-0.05%
2022/03/22	0.8	40.95	0	0.00	41.15	0.8	19,934	0.00%
2022/03/18	2	40.70	3	40.57	40.45	-1	19,688	-0.01%
2022/03/17	1	39.85	43	39.94	40.05	-42	19,291	-0.22%
2022/03/16	3	38.70	3	39.00	39.50	0	19,042	0.00%
2022/03/15	0.3	38.50	0	0.00	38.60	0.3	18,592	0.00%
2022/03/14	0.1	38.00	5	38.25	38.50	-4.9	18,718	-0.03%
2022/03/10	0	0.00	1	37.90	38.25	-1	18,971	-0.01%
2022/03/09	0	37.45	5	37.70	37.40	-5	18,913	-0.03%
2022/03/08	2	37.48	3	37.50	37.35	-1	18,855	-0.01%
2022/03/07	4	37.40	30	37.35	37.65	-26	18,541	-0.14%
2022/03/04	0.5	37.90	0	0.00	38.00	0.5	18,838	0.00%
2022/03/03	5.1	38.05	0	0.00	38.10	5.1	18,849	0.03%
2022/03/01	22	38.15	0	0.00	38.20	22	18,897	0.12%
2022/02/25	0	0.00	30	37.47	37.60	-30	18,700	-0.16%
2022/02/24	3	37.50	2	37.65	37.70	1	18,282	0.01%
2022/02/23	0.1	37.80	0	0.00	38.05	0.1	18,069	0.00%
2022/02/22	36	37.42	0	0.00	37.60	36	17,974	0.20%
2022/02/21	1	37.70	1	38.00	38.00	0	17,683	0.00%
2022/02/18	1	38.10	0	0.00	38.10	1	17,511	0.01%
2022/02/17	3.1	38.15	0	0.00	38.40	3.1	17,574	0.02%
2022/02/16	0	0.00	2	38.20	38.20	-2	17,532	-0.01%
2022/02/15	1.3	38.18	0	0.00	38.10	1.3	17,393	0.01%
2022/02/14	0.6	38.36	1	38.45	38.45	-0.4	17,356	0.00%
2022/02/11	1	38.50	2	38.75	38.80	-1	17,366	-0.01%
2022/02/10	5.1	38.35	0	0.00	38.70	5.1	17,302	0.03%
2022/02/09	1	38.90	2	38.85	38.80	-1	17,119	-0.01%
2022/02/08	1	38.10	4	38.61	38.95	-3	16,979	-0.02%
2022/02/07	0.1	37.30	4	37.65	38.00	-3.9	16,457	-0.02%
2022/01/26	0	0.00	1	36.95	36.95	-1	16,120	-0.01%
2022/01/25	1	36.40	0	0.00	36.90	1	16,116	0.01%
2022/01/24	0.1	36.65	1	36.80	36.90	-0.9	15,849	-0.01%
2022/01/21	1.1	36.55	1	36.70	36.85	0.1	15,865	0.00%
2022/01/20	1.1	36.91	0	0.00	36.95	1.1	15,661	0.01%
2022/01/18	0	0.00	1	37.35	37.25	-1	15,666	-0.01%
2022/01/17	1.3	37.05	0	0.00	37.05	1.3	15,532	0.01%
2022/01/14	6	37.45	0	0.00	37.45	6	15,445	0.04%
2022/01/13	0.1	37.20	131	37.81	37.85	-130.9	15,365	-0.85%	大賣/鉅額交易
2022/01/12	2	36.83	3	36.93	37.00	-1	14,982	-0.01%
2022/01/11	1	36.05	0	0.00	37.00	1	14,812	0.01%
2022/01/10	0.1	36.10	0	0.00	36.15	0.1	14,715	0.00%
2022/01/06	0	0.00	1.3	35.81	36.00	-1.3	14,480	-0.01%
2022/01/04	1	35.30	0	0.00	35.55	1	14,513	0.01%
2022/01/03	2.2	35.35	0	0.00	35.35	2.2	14,429	0.01%
2021/12/29	1	35.55	3	35.70	35.60	-2	14,475	-0.01%
2021/12/27	1	35.35	3	35.43	35.60	-2	14,543	-0.01%
2021/12/24	3.1	35.40	0	0.00	35.50	3.1	14,759	0.02%
2021/12/23	4	35.44	0	0.00	35.50	4	14,804	0.03%
2021/12/22	0	0.00	1	35.60	35.65	-1	14,903	-0.01%
2021/12/21	12	35.86	0	0.00	35.75	12	14,792	0.08%
2021/12/20	0	0.00	1	35.85	36.00	-1	14,718	-0.01%
2021/12/17	0	0.00	10	35.60	35.90	-10	14,516	-0.07%
2021/12/16	0.1	35.40	5	35.35	35.60	-4.9	14,226	-0.03%
2021/12/15	1	35.15	0	35.35	35.20	1	14,286	0.01%
2021/12/14	0	0.00	0	35.40	35.40	0	14,568	0.00%
2021/12/13	2.1	35.48	0	0.00	35.50	2.1	14,534	0.01%
2021/12/10	0	0.00	4	35.58	35.65	-4	14,470	-0.03%
2021/12/09	0	0.00	1	35.30	35.30	-1	14,411	-0.01%
2021/12/08	0	0.00	15	35.10	35.20	-15	14,402	-0.10%
2021/12/07	1	34.35	1	34.70	35.10	0	14,249	0.00%
2021/12/06	0	0.00	16.1	34.46	34.60	-16.1	14,035	-0.11%
2021/12/02	0	0.00	1	34.00	34.25	-1	13,859	-0.01%
2021/12/01	1	34.10	0	0.00	34.15	1	13,857	0.01%
2021/11/29	0.1	33.95	16	33.80	33.90	-15.9	13,373	-0.12%
2021/11/26	8	33.88	0	0.00	33.90	8	13,316	0.06%
2021/11/25	0	34.25	1.6	34.28	34.50	-1.6	13,369	-0.01%
2021/11/24	0	0.00	2	34.40	34.35	-2	13,445	-0.01%
2021/11/23	0.1	34.20	0	0.00	34.10	0.1	13,526	0.00%
2021/11/22	20	34.30	0.7	34.35	34.15	19.3	13,527	0.14%
2021/11/18	1	34.60	1.1	34.60	34.70	-0.1	13,414	0.00%
2021/11/17	3	34.18	0	0.00	34.20	3	13,571	0.02%
2021/11/16	0	0.00	1.1	34.20	34.20	-1.1	13,654	-0.01%
2021/11/15	11	33.87	0	0.00	33.95	11	13,736	0.08%
2021/11/12	0.1	33.90	0	0.00	33.90	0.1	13,847	0.00%
2021/11/10	0	0.00	7.1	33.99	34.00	-7.1	14,362	-0.05%
2021/11/08	0	0.00	0.5	33.65	33.60	-0.5	15,869	0.00%
2021/11/05	0	0.00	1.1	33.70	33.70	-1.1	16,463	-0.01%
2021/11/04	0	0.00	4	33.40	33.45	-4	16,617	-0.02%
2021/11/02	0	0.00	1	33.35	33.30	-1	17,037	-0.01%
2021/10/29	2	33.25	0	0.00	33.40	2	17,140	0.01%
2021/10/28	24	33.33	0	0.00	33.40	24	17,210	0.14%
2021/10/27	0	0.00	3.1	33.30	33.35	-3.1	17,331	-0.02%
2021/10/26	1	33.50	0.2	33.43	33.45	0.8	17,520	0.00%
2021/10/25	0	0.00	0.1	33.10	33.10	-0.1	17,345	0.00%
2021/10/22	0	0.00	1.4	33.01	33.05	-1.4	17,462	-0.01%
2021/10/21	1	32.95	10.1	32.95	32.95	-9.1	17,366	-0.05%
2021/10/20	0	0.00	1.3	32.83	32.90	-1.3	17,206	-0.01%
2021/10/18	0	0.00	0.1	33.00	32.95	-0.1	17,240	0.00%
2021/10/15	0.8	32.50	0	0.00	32.50	0.8	17,178	0.00%
2021/10/14	55	32.45	0	0.00	32.30	55	17,136	0.32%
2021/10/13	10	32.35	0.1	32.50	32.50	9.9	17,222	0.06%
2021/10/12	0	0.00	3.1	32.36	32.45	-3.1	17,261	-0.02%
2021/10/07	0	0.00	7	32.34	32.40	-7	17,250	-0.04%
2021/10/06	0	0.00	2	32.15	32.25	-2	17,271	-0.01%
2021/10/05	0	0.00	50	32.00	32.05	-50	17,257	-0.29%
2021/10/04	0	0.00	0.4	32.15	32.10	-0.4	17,264	0.00%
2021/10/01	2	31.90	0.1	32.15	32.05	1.9	17,277	0.01%
2021/09/30	0	0.00	30	32.10	32.05	-30	17,102	-0.18%
2021/09/29	5	32.08	3.1	32.05	32.05	1.9	17,088	0.01%
2021/09/28	0	0.00	0.1	32.45	32.40	-0.1	16,926	0.00%
2021/09/24	1	32.40	1.1	32.32	32.40	-0.1	17,017	0.00%
2021/09/23	5	32.20	5	32.30	32.40	0	17,042	0.00%
2021/09/22	6	32.00	5.2	32.03	32.10	0.8	17,109	0.00%
2021/09/17	0.2	32.40	5	32.45	32.15	-4.8	16,856	-0.03%
2021/09/16	0	32.50	0	0.00	32.35	0	16,641	0.00%
2021/09/14	0	0.00	20	32.40	32.50	-20	16,823	-0.12%
2021/09/13	0	0.00	42	32.27	32.30	-42	16,868	-0.25%
2021/09/10	0	32.40	1	32.30	32.45	-1	17,008	-0.01%
2021/09/09	0	0.00	1	32.30	32.30	-1	17,295	-0.01%
2021/09/07	0	0.00	2	32.35	32.45	-2	17,478	-0.01%
2021/09/06	0	0.00	0	32.65	32.50	0	17,514	0.00%
2021/09/03	0	0.00	0.1	32.55	32.55	-0.1	17,499	0.00%
2021/09/02	11.1	32.05	70	32.03	32.10	-58.9	17,474	-0.34%
2021/09/01	0.1	32.65	3	32.50	32.55	-2.9	17,573	-0.02%
2021/08/31	80	32.35	0	0.00	32.80	80	17,556	0.46%
2021/08/30	20	31.95	4.1	31.96	32.45	15.9	17,459	0.09%
2021/08/27	0	0.00	3	31.83	32.00	-3	17,403	-0.02%
2021/08/26	0	0.00	1	31.40	31.45	-1	17,412	-0.01%
2021/08/25	1	31.40	0.1	31.50	31.45	0.9	17,546	0.01%
2021/08/23	3.1	31.30	0	31.15	31.05	3.1	17,640	0.02%
2021/08/20	7.5	31.45	0	0.00	31.45	7.5	17,588	0.04%
2021/08/19	0	0.00	1	31.40	31.30	-1	18,782	-0.01%
2021/08/18	0	0.00	19	31.41	31.45	-19	18,614	-0.10%
2021/08/17	2	31.85	52	31.12	31.45	-50	18,568	-0.27%
2021/08/16	3.7	31.03	0	0.00	31.05	3.7	18,418	0.02%
2021/08/13	4	31.14	4	31.05	31.05	0	18,336	0.00%
2021/08/12	103	30.75	0	0.00	30.70	103	18,211	0.57%	大買/鉅額交易
2021/08/11	7	33.08	5	33.08	33.05	2	16,812	0.01%
2021/08/10	6	33.09	0	0.00	33.05	6	16,424	0.04%
2021/08/09	5	33.10	0	0.00	33.20	5	16,576	0.03%
2021/08/06	9	33.15	1	33.20	33.20	8	16,638	0.05%
2021/08/05	10	33.08	0	0.00	33.15	10	16,933	0.06%
2021/08/04	0	0.00	2	33.05	33.15	-2	17,814	-0.01%
2021/08/03	0	0.00	3	33.05	33.10	-3	18,045	-0.02%
2021/08/02	1	33.00	0.3	33.05	33.00	0.7	18,285	0.00%
2021/07/28	0	0.00	6.8	32.88	33.00	-6.8	18,372	-0.04%
2021/07/27	0	0.00	1.1	33.00	33.05	-1.1	18,538	-0.01%
2021/07/26	2	33.00	6	33.02	33.00	-4	18,744	-0.02%
2021/07/23	0	0.00	10.1	33.02	33.10	-10.1	18,947	-0.05%
2021/07/22	0	0.00	19.5	32.99	33.05	-19.5	19,057	-0.10%
2021/07/21	1	32.75	0	0.00	32.90	1	19,085	0.01%
2021/07/20	3	32.88	0.4	32.98	32.80	2.6	19,171	0.01%
2021/07/19	1	32.80	13.3	32.98	33.10	-12.3	19,220	-0.06%
2021/07/16	0	0.00	76.1	32.92	33.00	-76.1	19,269	-0.39%
2021/07/15	3	32.87	10.1	32.88	32.85	-7.1	19,247	-0.04%
2021/07/14	1	32.75	5	32.80	32.95	-4	19,311	-0.02%
2021/07/13	0	0.00	5.9	32.86	32.95	-5.9	19,513	-0.03%
2021/07/12	1	32.80	0.8	32.88	32.80	0.2	19,630	0.00%
2021/07/09	1	32.55	0.5	32.78	32.90	0.5	19,566	0.00%
2021/07/08	0	0.00	6.3	32.76	32.80	-6.3	19,595	-0.03%
2021/07/07	22	32.69	0.4	32.75	32.80	21.6	19,619	0.11%
2021/07/06	0	0.00	0.9	32.83	32.85	-0.9	19,628	0.00%
2021/07/05	0.1	32.80	0.4	32.78	32.75	-0.3	19,692	0.00%
2021/07/02	2	32.55	45	32.60	32.55	-43	19,697	-0.22%
2021/07/01	0	0.00	7.2	32.61	32.65	-7.2	19,794	-0.04%
2021/06/30	0	0.00	0.1	32.80	32.85	-0.1	19,828	0.00%
2021/06/29	2.1	32.58	0.4	32.70	32.55	1.7	19,923	0.01%
2021/06/28	2.1	32.75	0	0.00	32.75	2.1	19,955	0.01%
2021/06/25	0.1	32.90	14	32.91	32.90	-13.9	20,020	-0.07%
2021/06/24	1.1	32.71	0	0.00	32.60	1.1	20,068	0.01%
2021/06/23	0.1	32.75	0.1	32.80	32.75	0	20,104	0.00%
2021/06/22	3.1	32.50	0	0.00	32.50	3.1	20,037	0.02%
2021/06/21	1.1	32.79	75	32.62	32.50	-73.9	20,002	-0.37%
2021/06/18	0.1	32.80	0.6	32.95	32.75	-0.5	19,936	0.00%
2021/06/17	0	0.00	7	32.98	32.90	-7	19,727	-0.04%
2021/06/16	0	0.00	6.2	32.83	33.00	-6.2	20,206	-0.03%
2021/06/15	0.1	32.85	0	0.00	32.75	0.1	20,264	0.00%
2021/06/11	0	0.00	3	32.90	32.90	-3	20,597	-0.01%
2021/06/10	0	0.00	6	33.05	33.10	-6	20,815	-0.03%
2021/06/09	2	32.78	0	0.00	32.95	2	20,929	0.01%
2021/06/08	0	0.00	9	33.07	33.10	-9	20,863	-0.04%
2021/06/03	11	32.95	0	0.00	33.00	11	22,265	0.05%
2021/06/02	0	0.00	6	33.05	33.15	-6	22,516	-0.03%
2021/05/28	95	33.05	23	33.02	33.10	72	22,825	0.32%
2021/05/27	5	32.60	8	32.76	33.20	-3	22,860	-0.01%
2021/05/26	0.2	32.75	0	0.00	32.75	0.2	22,117	0.00%
2021/05/25	0	32.75	6.1	32.68	32.70	-6.1	22,351	-0.03%
2021/05/24	0.1	32.60	8	32.59	32.60	-7.9	22,629	-0.03%
2021/05/21	0	0.00	8.2	32.38	32.50	-8.2	22,754	-0.04%
2021/05/20	0.1	32.10	12	31.95	32.10	-11.9	22,754	-0.05%
2021/05/19	0	0.00	0.2	32.05	32.10	-0.2	22,779	0.00%
2021/05/18	3	31.93	23	31.37	32.00	-20	22,779	-0.09%
2021/05/17	8.1	31.06	26	31.20	31.10	-17.9	23,242	-0.08%
2021/05/14	1	31.40	2	31.50	31.70	-1	23,015	0.00%
2021/05/13	12.1	31.06	39	31.50	31.40	-26.9	22,822	-0.12%
2021/05/12	9.1	31.02	4	31.49	31.35	5.1	22,400	0.02%
2021/05/11	4.1	32.62	1.4	32.80	32.45	2.7	21,610	0.01%
2021/05/10	2	33.00	2.2	32.72	33.00	-0.2	21,379	0.00%
2021/05/07	0	0.00	9.1	32.35	32.60	-9.1	21,463	-0.04%
2021/05/06	0	0.00	4.1	32.20	32.35	-4.1	21,690	-0.02%
2021/05/05	2.2	32.02	1	32.00	32.05	1.2	21,653	0.01%
2021/05/04	1.6	32.23	0	0.00	32.10	1.6	21,666	0.01%
2021/05/03	0	0.00	22	32.50	32.45	-22	21,595	-0.10%
2021/04/29	3	32.65	2.1	32.75	32.65	0.9	21,595	0.00%
2021/04/28	7.1	32.39	17	32.39	32.60	-9.9	21,534	-0.05%
2021/04/27	6	32.60	11	32.51	32.60	-5	21,879	-0.02%
2021/04/26	6	32.23	16.4	32.41	32.60	-10.4	21,884	-0.05%
2021/04/23	5	32.20	1	32.20	32.25	4	21,909	0.02%
2021/04/22	5	32.20	0	0.00	32.35	5	22,079	0.02%
2021/04/21	12	32.35	0.1	32.40	32.30	11.9	22,100	0.05%
2021/04/20	22	32.50	1	32.55	32.55	21	22,124	0.09%
2021/04/19	2	32.28	1.8	32.40	32.45	0.2	22,066	0.00%
2021/04/16	0	0.00	32.3	32.00	32.05	-32.3	21,903	-0.15%
2021/04/15	1	31.95	0	0.00	31.90	1	22,220	0.00%
2021/04/14	0	0.00	10	31.90	31.90	-10	22,428	-0.04%
2021/04/13	10	31.70	26.2	31.90	31.85	-16.2	22,576	-0.07%
2021/04/12	11	31.55	0	31.75	31.65	11	22,591	0.05%
2021/04/09	2.2	31.58	0	0.00	31.55	2.2	22,695	0.01%
2021/04/08	2.1	31.80	42	31.80	31.75	-39.9	22,730	-0.18%
2021/04/07	1	31.90	42	31.90	32.00	-41	22,994	-0.18%
2021/04/01	0	0.00	2.1	31.90	31.90	-2.1	22,878	-0.01%
2021/03/30	0	0.00	3	31.85	31.80	-3	22,603	-0.01%
2021/03/25	7	31.49	1.5	31.50	31.60	5.5	22,670	0.02%
2021/03/24	0	0.00	3	31.30	31.40	-3	22,776	-0.01%
2021/03/23	0	0.00	20.6	31.20	31.35	-20.6	22,833	-0.09%
2021/03/22	2	30.93	27	31.22	31.25	-25	22,895	-0.11%
2021/03/19	6	31.23	31	31.18	31.05	-25	22,830	-0.11%
2021/03/18	8	31.48	4	31.58	31.40	4	22,448	0.02%
2021/03/17	0	0.00	7	31.23	31.45	-7	22,362	-0.03%
2021/03/16	5	31.15	7.6	31.38	31.35	-2.6	22,106	-0.01%
2021/03/15	2	30.90	11	31.00	31.00	-9	22,104	-0.04%
2021/03/12	2	30.70	275	30.70	30.65	-273	22,176	-1.23%	大賣/鉅額交易
2021/03/11	75.3	31.02	9	31.00	30.75	66.3	22,324	0.30%
2021/03/10	2	30.50	23	30.55	30.60	-21	21,966	-0.10%
2021/03/09	10	30.20	61	30.42	30.60	-51	21,704	-0.23%
2021/03/08	266	29.86	2	30.00	29.90	264	20,961	1.26%	大買/鉅額交易
2021/03/05	10	29.75	230.1	29.69	29.70	-220.1	20,676	-1.06%	大賣/鉅額交易
2021/03/04	142	29.65	0.1	29.75	29.60	141.9	21,324	0.67%	大買/鉅額交易
2021/03/03	130	29.76	15.1	29.70	29.75	114.9	21,188	0.54%	大買/鉅額交易
2021/03/02	5	29.70	5.3	29.76	29.65	-0.3	21,078	0.00%
2021/02/26	11.1	29.40	0	0.00	29.20	11.1	20,886	0.05%
2021/02/25	0	0.00	5.5	29.63	29.65	-5.5	20,367	-0.03%
2021/02/24	11	29.61	0	29.55	29.30	11	20,198	0.05%
2021/02/23	13	29.39	0.2	29.60	29.55	12.8	19,864	0.06%
2021/02/22	6	29.13	0	0.00	29.10	6	19,714	0.03%
2021/02/19	1.3	29.13	5	29.10	29.15	-3.7	19,719	-0.02%
2021/02/18	16.1	29.39	1.4	29.31	29.25	14.7	19,756	0.07%
2021/02/17	10	29.30	21.4	29.02	29.40	-11.4	19,819	-0.06%
2021/02/05	36	28.85	0	0.00	28.80	36	19,267	0.19%
2021/02/04	1	28.85	0	0.00	28.80	1	19,237	0.01%
2021/02/03	1	28.80	11	28.71	28.80	-10	19,714	-0.05%
2021/02/02	13	28.75	160.2	28.70	28.70	-147.2	19,882	-0.74%	大賣/鉅額交易
2021/02/01	5	28.70	0.2	28.80	28.65	4.8	19,843	0.02%
2021/01/29	13.2	28.43	13	28.43	28.15	0.2	19,797	0.00%
2021/01/28	39.1	28.51	12	28.50	28.55	27.1	19,365	0.14%
2021/01/27	0.1	28.80	1	28.70	28.70	-0.9	19,074	0.00%
2021/01/26	1.1	28.67	51	28.80	28.70	-49.9	19,014	-0.26%
2021/01/25	2	28.73	5.4	28.73	28.85	-3.4	18,887	-0.02%
2021/01/22	1.1	28.61	66	28.60	28.60	-64.9	18,839	-0.34%
2021/01/21	7.3	28.77	5.1	28.91	28.70	2.3	18,765	0.01%
2021/01/20	16.4	28.76	4	28.93	28.70	12.4	18,680	0.07%
2021/01/19	15	29.09	0	0.00	29.10	15	18,242	0.08%
2021/01/18	3.2	29.13	31.2	29.12	29.15	-28	18,216	-0.15%
2021/01/15	98	29.50	4	29.50	29.30	94	18,020	0.52%
2021/01/14	2	29.60	28	29.60	29.75	-26	17,846	-0.15%
2021/01/13	0.1	29.85	0	0.00	29.80	0.1	17,733	0.00%
2021/01/12	3	29.78	0	0.00	29.75	3	17,692	0.02%
2021/01/11	0	0.00	10	30.00	30.05	-10	17,618	-0.06%
2021/01/08	5	29.90	4	29.94	30.00	1	17,529	0.01%
2021/01/07	2	29.58	10	29.50	29.75	-8	17,196	-0.05%
2021/01/06	13	29.49	2.1	29.70	29.45	11	17,057	0.06%
2021/01/05	3	29.83	0	0.00	29.85	3	16,804	0.02%
2021/01/04	0	0.00	1.3	29.74	29.90	-1.3	16,891	-0.01%
2020/12/31	2	29.90	1	29.85	29.80	1	16,735	0.01%
2020/12/30	13	29.88	3.3	29.70	29.90	9.8	16,621	0.06%
2020/12/29	5	29.50	1	29.40	29.55	4	16,444	0.02%
2020/12/28	2	29.25	26.3	29.31	29.55	-24.3	16,548	-0.15%
2020/12/25	0	0.00	3	29.35	29.35	-3	16,562	-0.02%
2020/12/22	4	29.53	3	29.53	29.65	1	17,276	0.01%
2020/12/21	6	29.50	1	29.65	29.65	5	17,882	0.03%
2020/12/18	11	29.44	2	29.40	29.50	9	18,359	0.05%
2020/12/17	0	0.00	1	29.45	29.50	-1	18,815	-0.01%
2020/12/15	2.1	28.98	32	29.00	29.05	-30	19,420	-0.15%
2020/12/14	0	0.00	20	29.30	29.30	-20	19,468	-0.10%
2020/12/11	1	29.20	0.3	29.20	29.30	0.8	19,387	0.00%
2020/12/10	0	0.00	4.4	28.81	28.80	-4.4	19,320	-0.02%
2020/12/09	3	28.75	2	28.80	28.75	1	19,367	0.01%
2020/12/08	6.2	28.66	0	0.00	28.70	6.2	19,386	0.03%
2020/12/07	4.1	29.03	0	0.00	29.00	4.1	19,258	0.02%
2020/12/04	0	0.00	0.3	29.20	29.10	-0.3	19,194	0.00%
2020/12/03	1	29.00	0	0.00	29.20	1	19,139	0.01%
2020/12/01	0	0.00	4.4	29.02	29.15	-4.4	19,683	-0.02%
2020/11/30	6.1	28.89	3	29.10	28.45	3.1	19,832	0.02%
2020/11/27	21	29.15	1	29.30	29.10	20	19,444	0.10%
2020/11/26	1	29.20	0	0.00	29.30	1	19,899	0.01%
2020/11/25	3	29.28	0.2	29.40	29.25	2.8	20,048	0.01%
2020/11/24	1	29.30	0	0.00	29.30	1	20,230	0.00%
2020/11/23	1	29.70	2.3	29.64	29.70	-1.3	20,407	-0.01%
2020/11/20	0	0.00	0.2	29.55	29.55	-0.2	20,574	0.00%
2020/11/19	10	29.60	0.1	29.60	29.60	9.9	20,887	0.05%
2020/11/18	0	0.00	6.3	29.56	29.65	-6.3	21,018	-0.03%
2020/11/13	1	29.20	0	0.00	29.35	1	21,736	0.00%
2020/11/12	0	0.00	2	29.30	29.20	-2	21,959	-0.01%
2020/11/11	2	29.43	1.1	29.41	29.70	0.9	22,202	0.00%
2020/11/10	3	28.88	8.1	28.95	29.00	-5.1	22,067	-0.02%
2020/11/09	5	28.65	1.1	28.66	28.75	3.9	23,084	0.02%
2020/11/06	2	28.50	0.1	28.55	28.50	1.9	23,482	0.01%
2020/11/05	0	0.00	0.1	28.40	28.40	-0.1	23,750	0.00%
2020/11/04	0	0.00	0.1	28.20	28.10	-0.1	23,992	0.00%
2020/11/03	0	0.00	135.1	28.04	28.10	-135.1	24,295	-0.56%	大賣/鉅額交易
2020/11/02	35	27.79	1	27.80	27.95	34	24,410	0.14%
2020/10/30	7	27.44	0	0.00	27.55	7	24,502	0.03%
2020/10/29	29	27.54	0	0.00	27.50	29	24,416	0.12%
2020/10/28	23	27.65	0	0.00	27.65	23	24,577	0.09%
2020/10/27	4	27.68	0	0.00	27.70	4	24,763	0.02%
2020/10/26	3	27.80	0	0.00	27.80	3	24,894	0.01%
2020/10/23	11	27.65	0	0.00	27.75	11	25,043	0.04%
2020/10/22	1	27.65	0	0.00	27.80	1	25,260	0.00%
2020/10/21	9	27.69	0	0.00	27.65	9	25,517	0.04%
2020/10/20	33	27.74	0	0.00	27.70	33	25,763	0.13%
2020/10/19	1.1	27.85	10	27.80	27.80	-8.9	25,840	-0.03%
2020/10/16	0.1	27.85	0	0.00	27.70	0.1	26,062	0.00%
2020/10/15	3.1	27.80	0	0.00	27.75	3.1	26,233	0.01%
2020/10/14	1.1	28.01	0	0.00	28.00	1.1	26,361	0.00%
2020/10/13	2.1	28.20	0	0.00	28.15	2.1	26,492	0.01%
2020/10/12	0	0.00	2.1	28.11	28.25	-2.1	26,770	-0.01%
2020/10/08	1	27.95	1	28.00	28.00	0	26,916	0.00%
2020/10/07	5.1	27.90	0	0.00	27.95	5.1	27,013	0.02%
2020/10/06	10	27.91	0	0.00	27.95	10	27,117	0.04%
2020/10/05	23	27.85	5	27.90	27.80	18	27,188	0.07%
2020/09/30	103	27.90	0	0.00	27.80	103	27,278	0.38%	大買/鉅額交易
2020/09/29	2	27.78	0	0.00	27.80	2	27,367	0.01%
2020/09/28	45	27.88	0.1	28.05	27.90	44.9	27,419	0.16%
2020/09/25	16	27.41	0.2	27.65	27.45	15.8	27,437	0.06%
2020/09/24	0.2	27.25	0	0.00	27.00	0.2	27,342	0.00%
2020/09/23	19.1	27.58	0	0.00	27.50	19.1	26,687	0.07%
2020/09/22	28.1	27.94	3	27.90	27.85	25.1	26,163	0.10%
2020/09/21	27.1	28.31	0	0.00	28.20	27.1	25,733	0.11%
2020/09/18	12.1	28.50	0	0.00	28.45	12.1	25,577	0.05%
2020/09/17	1	28.55	0	0.00	28.55	1	25,219	0.00%
2020/09/16	2	28.60	3	28.70	28.75	-1	25,209	0.00%
2020/09/15	29	28.58	1	28.65	28.65	28	25,323	0.11%
2020/09/14	3.1	28.59	0	0.00	28.65	3.1	25,653	0.01%
2020/09/11	35.1	28.55	0	0.00	28.65	35.1	25,641	0.14%
2020/09/10	21.1	28.64	0	0.00	28.75	21.1	25,499	0.08%
2020/09/09	21.1	28.66	0	0.00	28.75	21.1	25,415	0.08%
2020/09/08	3	28.83	0	0.00	28.85	3	25,333	0.01%
2020/09/07	15	28.76	0	0.00	28.85	15	25,489	0.06%
2020/09/04	10	28.66	0	0.00	28.65	10	25,553	0.04%
2020/09/03	22	28.80	1	28.85	28.90	21	25,240	0.08%
2020/09/02	15	28.85	0.2	29.05	28.90	14.8	25,171	0.06%
2020/09/01	31	29.08	0	0.00	29.05	31	24,950	0.12%
2020/08/31	3	29.37	2	29.35	29.25	1	24,540	0.00%
2020/08/28	13	29.42	0	0.00	29.40	13	24,478	0.05%
2020/08/27	2	29.40	0	0.00	29.40	2	24,516	0.01%
2020/08/26	16	29.55	4	29.60	29.55	12	24,287	0.05%
2020/08/25	2	29.53	0	0.00	29.50	2	24,164	0.01%
2020/08/24	15	29.61	0	0.00	29.60	15	24,129	0.06%
2020/08/21	0	0.00	5	29.50	29.60	-5	24,031	-0.02%
2020/08/20	57	29.45	1	29.40	29.40	56	23,806	0.24%
2020/08/19	6	29.98	0	0.00	29.90	6	23,199	0.03%
2020/08/18	6	29.92	0	0.00	29.95	6	22,898	0.03%
2020/08/17	18	29.95	1	30.00	30.00	17	22,763	0.07%
2020/08/14	306	30.08	1	30.05	30.05	305	22,434	1.36%	大買/鉅額交易
2020/08/13	22	30.42	8	30.24	30.40	14	22,193	0.06%
2020/08/12	10	32.45	11	32.40	32.35	-1	21,244	0.00%
2020/08/11	17	32.44	21	32.50	32.45	-4	20,911	-0.02%
2020/08/10	23	32.39	15	32.50	32.50	8	20,871	0.04%
2020/08/07	3	32.50	8	32.51	32.45	-5	20,842	-0.02%
2020/08/06	1	32.30	1	32.35	32.45	0	20,618	0.00%
2020/08/05	0	0.00	9	32.20	32.20	-9	20,644	-0.04%
2020/08/03	1	31.80	1	32.10	32.10	0	20,809	0.00%
2020/07/31	0	0.00	6	32.30	32.35	-6	20,784	-0.03%
2020/07/30	120	32.35	105	32.35	32.35	15	20,763	0.07%	大買/大賣/
2020/07/29	2.3	32.20	0	0.00	32.20	2.3	20,772	0.01%
2020/07/28	1	31.25	5	31.77	31.65	-4	21,003	-0.02%
2020/07/27	2	31.78	3	31.75	31.60	-1	21,244	0.00%
2020/07/24	2	32.50	2	32.23	32.15	0	21,410	0.00%
2020/07/23	4	32.70	0	0.00	32.70	4	21,395	0.02%
2020/07/21	0	0.00	10	32.60	32.55	-10	21,480	-0.05%
2020/07/20	0	0.00	2	32.28	32.45	-2	21,511	-0.01%
2020/07/16	2	31.93	4,068	31.98	32.15	-4,066	21,627	-18.80%	大賣/鉅額交易
2020/07/15	0	0.00	3,148	32.07	32.15	-3,148	21,502	-14.64%	大賣/鉅額交易
2020/07/14	0	0.00	1	32.20	32.20	-1	21,428	0.00%
2020/07/13	0	0.00	9	32.11	32.05	-9	21,593	-0.04%
2020/07/09	0	0.00	2	32.25	32.25	-2	21,974	-0.01%
2020/07/08	0	0.00	25	32.01	32.05	-25	21,952	-0.11%
2020/07/07	0	0.00	6	32.00	32.00	-6	22,004	-0.03%
2020/07/06	0	0.00	5	32.00	31.95	-5	21,866	-0.02%
2020/07/03	1	31.70	0	0.00	31.55	1	21,985	0.00%
2020/07/02	0	0.00	15	31.25	31.55	-15	22,111	-0.07%
2020/07/01	0	0.00	12	31.29	31.25	-12	22,415	-0.05%
2020/06/30	14	30.94	1	30.95	30.90	13	22,555	0.06%
2020/06/29	11	30.92	6	30.99	30.90	5	22,655	0.02%
2020/06/24	3	31.10	1	31.35	31.25	2	22,652	0.01%
2020/06/23	2	31.00	5.1	31.15	31.15	-3.1	22,886	-0.01%
2020/06/22	5	31.35	1	31.30	31.15	4	23,174	0.02%
2020/06/19	10	31.37	0	0.00	31.25	10	23,439	0.04%
2020/06/17	3	31.55	10	31.60	31.70	-7	23,987	-0.03%
2020/06/16	0	0.00	1	31.70	31.70	-1	24,753	0.00%
2020/06/15	0	0.00	5	31.60	31.30	-5	25,651	-0.02%
2020/06/12	4	31.21	0	0.00	31.50	4	26,177	0.02%
2020/06/11	2	31.80	5.6	32.03	31.80	-3.6	26,946	-0.01%
2020/06/10	2	31.95	13	32.08	32.10	-11	27,483	-0.04%
2020/06/08	0	0.00	1	31.80	31.80	-1	29,444	0.00%
2020/06/04	0	0.00	31	31.40	31.40	-31	30,063	-0.10%
2020/06/03	0	0.00	9	31.28	31.30	-9	30,625	-0.03%
2020/05/28	8	30.44	0	0.00	30.45	8	30,687	0.03%
2020/05/26	0	0.00	4	30.64	30.65	-4	31,184	-0.01%
2020/05/25	9	30.19	0	0.00	30.35	9	31,426	0.03%
2020/05/22	14	30.56	20	30.55	30.45	-6	31,683	-0.02%
2020/05/21	0	0.00	1	30.80	31.00	-1	31,777	0.00%
2020/05/20	5	30.75	0	0.00	30.80	5	31,938	0.02%
2020/05/19	5.6	30.42	7	30.60	30.55	-1.4	32,048	0.00%
2020/05/18	5	30.10	20	30.00	30.05	-15	31,921	-0.05%
2020/05/15	4	30.26	5	30.20	30.25	-1	31,903	0.00%
2020/05/14	775	30.26	3	30.28	30.25	772	31,745	2.43%	大買/鉅額交易
2020/05/13	5	30.20	1	30.30	30.30	4	31,479	0.01%
2020/05/12	6	30.28	0	0.00	30.30	6	31,423	0.02%
2020/05/11	0	0.00	5	30.30	30.40	-5	31,335	-0.02%
2020/05/06	5	29.75	0	0.00	29.55	5	31,182	0.02%
2020/05/05	4	29.68	0	0.00	29.85	4	31,078	0.01%
2020/04/30	20	30.60	0	0.00	30.10	20	30,758	0.07%
2020/04/29	5	29.97	24	30.00	29.95	-19	30,607	-0.06%
2020/04/28	2	29.35	15	29.35	29.45	-13	30,449	-0.04%
2020/04/27	26	28.79	2	28.65	28.70	24	30,981	0.08%
2020/04/24	36	28.29	3	28.25	28.20	33	30,949	0.11%
2020/04/23	24	28.30	0	0.00	28.30	24	30,794	0.08%
2020/04/22	2	28.30	0	0.00	28.30	2	30,595	0.01%
2020/04/21	5	28.43	0	0.00	28.35	5	30,554	0.02%
2020/04/17	0	0.00	4	29.23	29.05	-4	30,489	-0.01%
2020/04/16	3	28.73	0	0.00	28.80	3	30,384	0.01%
2020/04/15	12	29.03	0	0.00	29.20	12	30,187	0.04%
2020/04/14	2	28.70	2	28.60	28.85	0	30,091	0.00%
2020/04/13	3	28.65	5	28.65	28.60	-2	29,827	-0.01%
2020/04/10	3	29.00	1	28.95	29.15	2	29,679	0.01%
2020/04/09	2	28.55	6	28.53	28.50	-4	29,497	-0.01%
2020/04/08	8	28.40	79	28.43	28.40	-71	29,353	-0.24%
2020/04/07	13	28.36	0	0.00	28.40	13	29,074	0.04%
2020/04/06	4	28.13	12	28.10	28.45	-8	28,717	-0.03%
2020/04/01	16	28.15	1,906	28.09	28.05	-1,890	28,288	-6.68%	大賣/鉅額交易
2020/03/31	12	28.50	0	0.00	28.45	12	27,982	0.04%
2020/03/27	18	28.64	0	0.00	28.65	18	27,360	0.07%
2020/03/26	12	27.95	1,447	28.03	28.15	-1,435	27,065	-5.30%	大賣/鉅額交易
2020/03/25	3	28.02	1	28.20	27.95	2	26,954	0.01%
2020/03/24	7	27.43	2	28.13	27.35	5	26,639	0.02%
2020/03/23	13	26.60	0	0.00	27.00	13	26,334	0.05%
2020/03/20	1	27.30	0	0.00	27.95	1	25,939	0.00%
2020/03/19	60	26.63	234	27.34	26.40	-174	25,123	-0.69%	大賣/鉅額交易
2020/03/18	7	27.93	30	28.15	28.00	-23	24,282	-0.09%
2020/03/17	102	28.06	23	28.15	28.00	79	23,762	0.33%	大買/
2020/03/16	81	29.23	15	29.25	29.00	66	22,808	0.29%
2020/03/13	33.7	28.93	22	29.08	30.00	11.7	22,027	0.05%
2020/03/12	23	30.26	0	0.00	30.20	23	20,576	0.11%
2020/03/11	7	31.34	0	0.00	31.20	7	19,697	0.04%
2020/03/10	24	31.29	83	31.34	31.35	-59	19,364	-0.30%
2020/03/09	21	31.70	12	31.95	31.75	9	18,768	0.05%
2020/03/03	5	32.20	4	32.20	32.25	1	17,768	0.01%
2020/03/02	10	32.00	0	0.00	31.95	10	17,614	0.06%
2020/02/26	0	0.00	3	32.37	32.35	-3	17,513	-0.02%
2020/02/24	1	32.80	0	0.00	32.70	1	17,097	0.01%
2020/02/21	0	0.00	6	33.35	33.20	-6	16,873	-0.04%
2020/02/20	1	33.60	0	0.00	33.60	1	16,748	0.01%
2020/02/19	2	33.35	1	33.15	33.45	1	16,456	0.01%
2020/02/18	0	0.00	4	33.00	32.90	-4	16,293	-0.02%
2020/02/13	1	32.15	0	0.00	32.20	1	16,231	0.01%
2020/02/12	0	0.00	2	32.15	32.10	-2	16,323	-0.01%
2020/02/11	1	32.05	0	0.00	32.15	1	16,321	0.01%
2020/02/10	1	32.00	3	32.00	32.05	-2	16,367	-0.01%
2020/02/07	1	32.00	6	32.07	32.00	-5	16,755	-0.03%
2020/02/06	0	0.00	1	32.35	32.35	-1	16,688	-0.01%
2020/02/05	1	31.95	0	0.00	32.00	1	16,648	0.01%
2020/02/04	2	31.85	1.2	31.99	31.80	0.8	16,630	0.00%
2020/02/03	8	31.26	0	0.00	31.60	8	16,721	0.05%
2020/01/31	5	31.63	50	31.75	31.55	-45	16,535	-0.27%
2020/01/30	37	31.52	7	31.80	31.20	30	16,247	0.18%
2020/01/20	5	32.30	1	32.30	32.35	4	15,492	0.03%
2020/01/17	0	0.00	2	32.05	32.10	-2	15,325	-0.01%
2020/01/16	0	0.00	1	31.85	31.95	-1	15,394	-0.01%
2020/01/15	4	31.83	0	0.00	31.80	4	15,375	0.03%
2020/01/14	0	0.00	2	32.00	32.00	-2	15,350	-0.01%
2020/01/13	0	0.00	8	31.55	31.70	-8	15,252	-0.05%
2020/01/07	2	30.63	0	0.00	30.60	2	14,864	0.01%
2020/01/06	1	30.65	10	30.75	30.60	-9	14,981	-0.06%
2020/01/03	0	0.00	5	30.75	30.80	-5	15,003	-0.03%
2020/01/02	15	30.65	25	30.65	30.60	-10	15,216	-0.07%
2019/12/30	8	30.80	0	0.00	30.70	8	15,345	0.05%
2019/12/23	0	0.00	801	30.59	30.85	-801	15,945	-5.02%	大賣/鉅額交易
2019/12/20	3	30.50	0	0.00	30.55	3	16,260	0.02%
2019/12/19	5	30.50	0	0.00	30.55	5	16,133	0.03%
2019/12/18	2	30.60	0	0.00	30.65	2	16,133	0.01%
2019/12/17	5	30.35	0	0.00	30.65	5	16,336	0.03%
2019/12/16	32	30.45	0	0.00	30.35	32	16,211	0.20%
2019/12/13	2	30.30	1	30.40	30.30	1	16,203	0.01%
2019/12/12	4	30.18	1	30.15	30.15	3	16,064	0.02%
2019/12/11	2	30.03	1	30.20	30.10	1	16,055	0.01%
2019/12/10	18	30.11	0	0.00	30.20	18	16,007	0.11%
2019/12/09	0	0.00	1	30.15	30.15	-1	16,160	-0.01%
2019/12/06	5	30.10	0	0.00	30.05	5	16,466	0.03%
2019/12/04	5	30.05	0	0.00	30.15	5	16,578	0.03%
2019/12/03	11	30.10	0	0.00	30.05	11	16,642	0.07%
2019/11/29	7	30.46	0	0.00	30.30	7	16,468	0.04%
2019/11/26	0	0.00	18	30.62	30.40	-18	16,621	-0.11%
2019/11/21	5	30.30	0	0.00	30.35	5	16,594	0.03%
2019/11/20	5	30.60	0	0.00	30.65	5	16,477	0.03%
2019/11/18	10	30.45	0	0.00	30.70	10	16,572	0.06%
2019/11/15	5	30.55	10	30.50	30.55	-5	16,729	-0.03%
2019/11/12	0	0.00	3	30.60	30.60	-3	17,373	-0.02%
2019/11/11	8	30.41	10	30.40	30.40	-2	17,674	-0.01%
2019/11/08	10	30.60	0	0.00	30.50	10	18,089	0.06%
2019/11/07	1	30.50	0	0.00	30.50	1	18,872	0.01%
2019/11/06	0	0.00	15	30.65	30.65	-15	19,094	-0.08%
2019/11/05	1	30.00	2	30.10	30.20	-1	18,911	-0.01%
2019/11/04	0	0.00	2	29.85	29.95	-2	19,042	-0.01%
2019/11/01	7	29.65	0	0.00	29.65	7	19,112	0.04%
2019/10/31	8	30.05	0	0.00	29.90	8	19,414	0.04%
2019/10/30	1	29.75	0	0.00	29.85	1	19,400	0.01%
2019/10/28	1	29.50	0	0.00	29.60	1	19,838	0.01%
2019/10/22	5	29.05	0	0.00	29.15	5	19,743	0.03%
2019/10/17	0	0.00	1	29.20	29.25	-1	19,485	-0.01%
2019/10/16	1	29.05	0	0.00	29.15	1	19,500	0.01%
2019/10/15	1	29.00	0	0.00	29.15	1	19,569	0.01%
2019/10/14	5	29.05	0	0.00	29.15	5	19,601	0.03%
2019/10/09	1	29.00	0	0.00	29.00	1	19,613	0.01%
2019/10/08	0	0.00	1	29.20	29.10	-1	19,571	-0.01%
2019/10/04	2	28.70	0	0.00	28.85	2	19,455	0.01%
2019/10/01	2	28.75	11	29.00	28.75	-9	19,415	-0.05%
2019/09/27	17	28.77	0	0.00	28.75	17	19,232	0.09%
2019/09/26	4	28.81	0	0.00	28.80	4	19,260	0.02%
2019/09/25	14	28.77	0	0.00	28.80	14	19,385	0.07%
2019/09/24	12	29.05	0	0.00	29.05	12	19,224	0.06%
2019/09/23	3	29.17	0	0.00	29.20	3	19,350	0.02%
2019/09/20	5	29.15	0	0.00	29.30	5	19,626	0.03%
2019/09/19	1	29.30	5	29.45	29.45	-4	19,377	-0.02%
2019/09/18	0	0.00	5.1	29.55	29.55	-5.1	19,510	-0.03%
2019/09/17	0.4	29.30	0	0.00	29.20	0.4	19,701	0.00%
2019/09/11	1	29.35	0	0.00	29.50	1	21,060	0.00%
2019/09/10	1	29.55	1	29.55	29.55	0	21,221	0.00%
2019/09/09	9	29.10	1	29.20	29.20	8	21,156	0.04%
2019/09/06	0	0.00	0.1	28.85	28.80	-0.1	21,301	0.00%
2019/09/02	1	28.25	0	0.00	28.45	1	22,721	0.00%
2019/08/29	1	28.00	0	0.00	28.00	1	22,941	0.00%
2019/08/27	5	27.92	0	0.00	28.00	5	23,257	0.02%
2019/08/26	26	28.00	0	0.00	27.95	26	23,248	0.11%
2019/08/22	1	28.15	0	0.00	28.25	1	23,283	0.00%
2019/08/21	5	28.20	0	0.00	28.15	5	23,701	0.02%
2019/08/20	6	28.34	0	0.00	28.50	6	23,502	0.03%
2019/08/19	5	28.30	0	0.00	28.30	5	23,381	0.02%
2019/08/16	3	27.88	0	0.00	28.25	3	23,513	0.01%
2019/08/15	9	27.90	28	27.90	27.90	-19	23,240	-0.08%
2019/08/14	5	28.27	0	0.00	28.20	5	23,212	0.02%
2019/08/13	18	28.52	0	0.00	28.50	18	23,053	0.08%
2019/08/12	10	29.18	6	29.23	29.00	4	22,833	0.02%
2019/08/08	6	31.25	3	31.10	31.10	3	22,233	0.01%
2019/08/07	5	31.10	0	0.00	31.05	5	22,093	0.02%
2019/08/06	6	30.95	7	31.14	31.25	-1	22,132	0.00%
2019/08/05	2	31.23	0	0.00	31.25	2	22,003	0.01%
2019/08/02	56	31.15	71	31.28	31.35	-15	22,128	-0.07%
2019/08/01	5	31.75	0	0.00	31.65	5	22,028	0.02%
2019/07/31	25	31.88	12	32.15	32.10	13	21,946	0.06%
2019/07/29	0	0.00	0.3	32.10	32.10	-0.3	21,752	0.00%
2019/07/26	0	0.00	1	32.30	32.30	-1	21,903	0.00%
2019/07/24	0	0.00	6	32.15	32.20	-6	22,589	-0.03%
2019/07/23	0	0.00	6.3	32.10	32.10	-6.3	22,739	-0.03%
2019/07/22	0	0.00	5	32.00	31.90	-5	22,798	-0.02%
2019/07/19	40	31.85	0	0.00	31.85	40	22,797	0.18%
2019/07/17	20	31.90	20	31.65	31.90	0	23,059	0.00%
2019/07/11	0	0.00	0.5	31.75	31.85	-0.5	22,634	0.00%
2019/07/09	0	0.00	5	31.50	31.60	-5	22,627	-0.02%
2019/07/05	0	0.00	7	31.40	31.40	-7	22,446	-0.03%
2019/07/04	0	0.00	0.9	31.10	31.20	-0.9	22,666	0.00%
2019/06/28	0	0.00	1	30.95	30.90	-1	22,507	0.00%
2019/06/27	1	31.00	0	30.85	30.85	1	22,245	0.00%
2019/06/24	2	30.85	0	0.00	30.85	2	21,819	0.01%
2019/06/21	1	30.80	0	0.00	30.80	1	21,499	0.00%
2019/06/19	0	0.00	2.4	31.22	31.25	-2.4	20,565	-0.01%
2019/06/14	0	0.00	25	30.55	30.65	-25	20,083	-0.12%
2019/06/12	10	30.65	17	30.78	30.70	-7	19,695	-0.04%
2019/06/11	10	31.60	0	0.00	31.30	10	18,985	0.05%
2019/06/10	0	0.00	7	31.69	31.95	-7	18,680	-0.04%
2019/06/04	1	31.00	0	0.00	30.90	1	18,096	0.01%
2019/06/03	1	30.80	5	30.85	31.00	-4	17,959	-0.02%
2019/05/29	0	0.00	11	30.46	30.55	-11	18,085	-0.06%
2019/05/28	1	30.15	0	0.00	30.25	1	18,192	0.01%
2019/05/27	0	0.00	2	30.50	30.50	-2	17,988	-0.01%
2019/05/24	46	30.65	4	30.58	30.50	42	18,165	0.23%
2019/05/21	5	30.65	85	30.43	30.65	-80	18,227	-0.44%
2019/05/17	0	0.00	15	29.90	30.00	-15	17,796	-0.08%
2019/05/15	1	29.75	0	0.00	29.70	1	17,459	0.01%
2019/05/14	3	29.48	0	0.00	29.50	3	17,380	0.02%
2019/05/13	0	29.50	0	0.00	29.50	0	17,245	0.00%
2019/05/10	45	29.73	10	29.70	29.60	35	17,433	0.20%
2019/05/09	0	0.00	1	29.90	29.90	-1	17,412	-0.01%
2019/05/08	0	0.00	4	30.38	30.50	-4	17,396	-0.02%
2019/05/07	0	0.00	4	30.53	30.50	-4	17,436	-0.02%
2019/05/06	10	30.00	11	29.91	30.05	-1	17,395	-0.01%
2019/05/03	20	30.05	2	30.10	30.05	18	17,439	0.10%
2019/05/02	10	29.78	26	29.97	30.10	-16	17,252	-0.09%
2019/04/30	5	29.41	10	29.40	29.65	-5	16,808	-0.03%
2019/04/29	15	29.28	8	29.17	29.35	7	16,658	0.04%
2019/04/26	10	28.85	7	28.81	28.95	3	16,516	0.02%
2019/04/25	0	0.00	1	28.75	28.75	-1	16,398	-0.01%
2019/04/24	26	28.58	4.4	28.59	28.65	21.6	16,312	0.13%
2019/04/22	0	0.00	9	28.10	28.00	-9	16,027	-0.06%
2019/04/18	0	0.00	3.1	28.15	28.20	-3.1	16,242	-0.02%
2019/04/17	0	0.00	2	28.05	28.10	-2	16,409	-0.01%
2019/04/16	0	0.00	2	28.08	28.10	-2	16,425	-0.01%
2019/04/11	0	0.00	2	28.15	28.25	-2	16,431	-0.01%
2019/04/10	0	0.00	26	28.14	28.15	-26	16,534	-0.16%
2019/04/09	0	0.00	6	28.15	28.20	-6	16,663	-0.04%
2019/04/03	1,003	28.04	5	28.05	28.00	998	16,611	6.01%	大買/鉅額交易
2019/04/02	20	27.90	0	0.00	27.85	20	16,496	0.12%
2019/04/01	0	0.00	40	28.05	27.90	-40	16,481	-0.24%
2019/03/29	22	27.90	0	0.00	28.05	22	16,330	0.13%
2019/03/25	21	27.85	1	27.80	27.75	20	16,287	0.12%
2019/03/22	15	28.05	0	0.00	28.00	15	16,101	0.09%
2019/03/21	1	27.95	0	0.00	28.10	1	16,210	0.01%
2019/03/20	15	27.88	0	0.00	28.00	15	16,231	0.09%
2019/03/19	10	28.00	5	28.00	28.00	5	16,172	0.03%
2019/03/18	2	27.70	1	27.55	27.85	1	16,023	0.01%
2019/03/15	0	0.00	5	27.45	27.45	-5	15,856	-0.03%
2019/03/14	30	27.38	3	27.30	27.30	27	15,768	0.17%
2019/03/13	10	27.30	0	0.00	27.45	10	15,832	0.06%
2019/03/12	20	27.38	0	0.00	27.30	20	15,798	0.13%
2019/03/07	2	27.05	5	27.00	27.10	-3	16,728	-0.02%
2019/03/05	11	26.99	0	0.00	26.95	11	17,039	0.06%
2019/03/04	19	27.01	0	0.00	27.00	19	16,936	0.11%
2019/02/26	19	27.00	0	0.00	27.00	19	16,619	0.11%
2019/02/25	2	26.95	7	26.98	27.10	-5	16,504	-0.03%
2019/02/22	0	0.00	10	26.90	26.95	-10	16,466	-0.06%
2019/02/21	0	0.00	1.2	26.96	27.00	-1.2	16,444	-0.01%
2019/02/20	3	26.90	0	0.00	26.95	3	16,593	0.02%
2019/02/19	10	26.80	0	0.00	26.80	10	16,571	0.06%
2019/02/14	20	26.50	0	0.00	26.50	20	16,770	0.12%
2019/02/13	5	26.60	1.3	26.60	26.55	3.7	16,785	0.02%
2019/02/12	20	26.58	1	26.45	26.55	19	16,730	0.11%
2019/02/11	0	0.00	5	26.50	26.40	-5	16,685	-0.03%
2019/01/30	105	26.60	105	26.60	26.60	0	16,491	0.00%	大買/大賣/
2019/01/28	16	26.35	0	0.00	26.50	16	16,040	0.10%
2019/01/23	0	0.00	3	26.60	26.60	-3	16,049	-0.02%
2019/01/22	32	26.45	0	0.00	26.45	32	16,113	0.20%
2019/01/17	4	26.00	0	0.00	26.10	4	16,897	0.02%
2019/01/15	0	0.00	5	26.05	26.20	-5	17,575	-0.03%
2019/01/14	0	0.00	5	26.05	26.05	-5	17,578	-0.03%
2019/01/11	8	26.10	0	0.00	26.00	8	17,840	0.04%
2019/01/08	0	0.00	5	25.45	25.50	-5	17,927	-0.03%
2019/01/07	0	0.00	10	25.55	25.60	-10	18,343	-0.05%
2019/01/04	5	25.40	0	0.00	25.25	5	18,903	0.03%
2019/01/02	3	25.35	8	25.40	25.45	-5	20,340	-0.02%
2018/12/28	18	25.37	0	0.00	25.95	18	20,647	0.09%
2018/12/27	20	25.30	0	0.00	25.30	20	20,720	0.10%
2018/12/26	4	25.33	0	0.00	25.25	4	21,011	0.02%
2018/12/25	8	25.37	0	0.00	25.35	8	21,122	0.04%
2018/12/24	1	25.50	3	25.55	25.50	-2	21,339	-0.01%
2018/12/22	2	25.55	0	0.00	25.60	2	21,604	0.01%
2018/12/18	3	25.62	0	0.00	25.60	3	22,698	0.01%
2018/12/14	22	25.55	0	0.00	25.65	22	23,284	0.09%
2018/12/13	6	25.69	5	25.70	25.70	1	23,436	0.00%
2018/12/12	1	25.65	0	0.00	25.70	1	23,792	0.00%
2018/12/11	2	25.60	0	0.00	25.75	2	24,002	0.01%
2018/12/10	1	25.60	0	0.00	25.65	1	24,024	0.00%
2018/12/06	0	0.00	10	25.80	25.80	-10	24,082	-0.04%
2018/12/05	0	0.00	8	25.90	25.85	-8	24,095	-0.03%
2018/12/04	10	26.00	0	0.00	26.05	10	24,225	0.04%
2018/11/30	1	25.65	1	25.95	25.60	0	24,032	0.00%
2018/11/29	6	25.78	0	0.00	25.75	6	23,252	0.03%
2018/11/28	1	26.00	0	0.00	26.15	1	22,946	0.00%
2018/11/27	3	25.93	0	0.00	25.95	3	22,729	0.01%
2018/11/26	0	0.00	10	26.25	26.15	-10	22,667	-0.04%
2018/11/23	0	0.00	25	26.19	26.25	-25	22,549	-0.11%
2018/11/16	10	26.45	0	0.00	26.50	10	22,013	0.05%
2018/11/08	1	26.50	0	0.00	26.70	1	22,021	0.00%
2018/11/07	10	26.30	0	0.00	26.50	10	21,897	0.05%
2018/11/06	10	26.16	0	0.00	26.25	10	21,965	0.05%
2018/11/05	5	26.00	0	0.00	26.30	5	22,138	0.02%
2018/11/02	0	0.00	2	26.13	26.25	-2	22,698	-0.01%
2018/11/01	10	25.80	2	25.85	25.85	8	23,139	0.03%
2018/10/30	7	25.35	5	25.35	25.45	2	23,252	0.01%
2018/10/29	3	25.10	2	25.15	25.30	1	23,454	0.00%
2018/10/26	2	25.40	2	25.55	25.35	0	23,616	0.00%
2018/10/25	1	25.50	0	0.00	25.55	1	23,399	0.00%
2018/10/24	6	25.68	0	0.00	26.00	6	23,376	0.03%
2018/10/23	3	26.00	0	0.00	26.20	3	23,147	0.01%
2018/10/22	2	26.15	0	0.00	26.15	2	23,096	0.01%
2018/10/19	1	26.15	0	0.00	26.25	1	23,034	0.00%
2018/10/18	2	26.35	0	0.00	26.35	2	22,901	0.01%
2018/10/17	2	26.58	0	0.00	26.65	2	22,826	0.01%
2018/10/16	2	26.60	0	0.00	26.60	2	22,691	0.01%
2018/10/15	12	26.56	0	0.00	26.55	12	22,510	0.05%
2018/10/12	1	26.90	0	0.00	27.00	1	22,004	0.00%
2018/10/11	17	26.72	38	26.39	26.50	-21	21,453	-0.10%
2018/10/09	2	27.50	4	27.45	27.55	-2	20,649	-0.01%
2018/10/08	0	0.00	1	26.95	27.00	-1	20,075	0.00%
2018/10/05	20	27.14	0	0.00	26.80	20	19,678	0.10%
2018/10/04	6	27.08	0	0.00	27.30	6	19,341	0.03%
2018/10/03	1,561	27.12	3	27.10	27.10	1,558	18,905	8.24%	大買/鉅額交易
2018/10/01	4	27.54	0	0.00	27.50	4	18,653	0.02%
2018/09/28	0	0.00	5	27.45	27.50	-5	18,618	-0.03%
2018/09/27	0	0.00	10	27.25	27.30	-10	18,201	-0.05%
2018/09/26	0	0.00	1	27.20	27.30	-1	17,944	-0.01%
2018/09/21	1	27.05	0	0.00	27.15	1	17,691	0.01%
2018/09/20	513	27.08	6	27.05	27.00	507	17,642	2.87%	大買/鉅額交易
2018/09/18	0	0.00	4	26.83	26.80	-4	17,619	-0.02%
2018/09/11	0	0.00	10	25.93	26.00	-10	17,518	-0.06%
2018/09/07	1	25.70	0	0.00	25.90	1	18,061	0.01%
2018/09/05	13	25.77	0	0.00	25.70	13	18,304	0.07%
2018/08/31	1	25.70	0	0.00	25.80	1	18,988	0.01%
2018/08/29	9	25.82	0	0.00	25.85	9	19,301	0.05%
2018/08/23	10	25.83	0	0.00	26.10	10	20,727	0.05%
2018/08/22	10	25.85	6.3	25.76	25.95	3.7	21,190	0.02%
2018/08/20	1	25.50	0	0.00	25.50	1	21,235	0.00%
2018/08/16	7	25.36	0	0.00	25.35	7	21,212	0.03%
2018/08/15	60	25.77	0	0.00	25.60	60	20,984	0.29%
2018/08/14	3	26.02	0	0.00	26.00	3	20,802	0.01%
2018/08/13	146	26.18	1.2	26.24	26.15	144.8	20,934	0.69%	大買/鉅額交易
2018/08/10	53	26.10	2	26.35	26.35	51	20,884	0.24%
2018/08/09	6	26.10	1.1	26.10	26.05	4.9	20,807	0.02%
2018/08/08	0	0.00	16.6	27.33	27.35	-16.6	20,242	-0.08%
2018/08/07	0	0.00	28	27.30	27.30	-28	19,791	-0.14%
2018/08/02	0	0.00	102.6	27.40	27.35	-102.6	19,020	-0.54%	大賣/鉅額交易
2018/08/01	0	0.00	170	27.37	27.45	-170	18,801	-0.90%	大賣/鉅額交易
2018/07/31	0	0.00	1,027	27.25	27.25	-1,027	18,719	-5.49%	大賣/鉅額交易
2018/07/30	0	0.00	30	27.30	27.25	-30	18,311	-0.16%
2018/07/23	0	0.00	20	27.05	26.95	-20	18,223	-0.11%
2018/07/05	0	0.00	2	26.40	26.50	-2	18,587	-0.01%
2018/07/04	0	0.00	30	26.50	26.50	-30	18,733	-0.16%
2018/06/28	2	26.45	0	0.00	26.30	2	18,358	0.01%
2018/06/21	1	26.65	0	0.00	26.60	1	17,745	0.01%
2018/06/20	2	26.30	0	0.00	26.60	2	17,816	0.01%
2018/06/19	1	26.45	0	0.00	26.35	1	17,676	0.01%
2018/06/13	2	26.70	0.9	26.75	26.75	1.1	16,862	0.01%
2018/06/11	0	0.00	1	26.95	26.95	-1	16,674	-0.01%
2018/06/06	0	0.00	10	27.40	27.40	-10	16,447	-0.06%
2018/06/05	0	0.00	76	27.22	27.35	-76	16,212	-0.47%
2018/06/01	0	0.00	10	26.35	26.70	-10	16,023	-0.06%
2018/05/31	71	26.25	1	26.25	26.25	70	15,814	0.44%
2018/05/30	0	0.00	5	26.10	26.35	-5	14,888	-0.03%
2018/05/29	2	26.95	0	0.00	26.90	2	14,413	0.01%
2018/05/25	10	27.00	0.4	26.85	26.85	9.6	14,436	0.07%
2018/05/18	0	0.00	3	26.67	26.70	-3	14,358	-0.02%
2018/05/17	15	26.53	1	26.50	26.45	14	14,343	0.10%
2018/05/16	0	0.00	0.1	26.30	26.45	-0.1	14,222	0.00%
2018/05/14	0	0.00	3	26.50	26.50	-3	14,728	-0.02%
2018/05/11	0	0.00	1	26.40	26.40	-1	14,747	-0.01%
2018/05/10	0	0.00	3	26.10	26.10	-3	14,667	-0.02%
2018/05/07	0	0.00	2	26.00	26.00	-2	14,407	-0.01%
2018/05/04	31	25.85	3.1	25.94	25.80	27.9	14,377	0.19%
2018/05/03	0	0.00	1	26.05	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	1,141	26.14	103	26.05	26.25	1,038	14,330	7.24%	大買/大賣/鉅額交易
2018/04/26	0	0.00	1	25.85	25.95	-1	14,441	-0.01%
2018/04/25	700	25.75	0	0.00	26.00	700	14,759	4.74%	大買/鉅額交易
2018/04/24	5	25.94	0	0.00	25.90	5	15,016	0.03%
2018/04/23	0	0.00	2	25.80	25.80	-2	14,880	-0.01%
2018/04/20	10	25.65	0.4	25.60	25.70	9.6	15,072	0.06%
2018/04/16	0	0.00	0.1	25.55	25.65	-0.1	15,449	0.00%
2018/04/13	0	0.00	0.1	25.55	25.60	-0.1	15,612	0.00%
2018/04/11	0	0.00	1	25.60	25.50	-1	15,782	-0.01%
2018/04/09	0	0.00	5	25.30	25.45	-5	15,749	-0.03%
2018/04/03	0	0.00	1	25.30	25.25	-1	15,734	-0.01%
2018/03/28	100	25.05	0	0.00	25.05	100	15,312	0.65%
2018/03/26	1	25.10	0	0.00	25.15	1	15,074	0.01%
2018/03/23	1	25.15	0	0.00	25.20	1	15,063	0.01%
2018/03/22	1	25.40	0	0.00	25.40	1	15,035	0.01%
2018/03/19	0	0.00	5	25.40	25.45	-5	15,040	-0.03%
2018/03/13	0	0.00	2	25.55	25.65	-2	14,951	-0.01%
2018/03/09	76	24.96	0	0.00	24.95	76	14,827	0.51%
2018/03/07	2	24.53	0.2	24.80	24.50	1.9	14,924	0.01%
2018/03/05	2	24.70	0	0.00	24.75	2	15,176	0.01%
2018/03/02	1	24.90	0	0.00	24.95	1	15,230	0.01%
2018/03/01	2	24.60	0	0.00	25.10	2	15,275	0.01%
2018/02/27	0	0.00	9	25.00	24.95	-9	15,200	-0.06%
2018/02/26	0	0.00	0.1	25.00	25.00	-0.1	15,119	0.00%
2018/02/23	1	24.85	105.7	24.92	25.00	-104.7	15,098	-0.69%	大賣/鉅額交易
2018/02/21	0	0.00	11	24.50	24.70	-11	15,238	-0.07%
2018/02/07	16	24.19	0	0.00	24.10	16	14,746	0.11%
2018/02/06	4	24.13	50	24.40	24.00	-46	14,471	-0.32%
2018/01/30	1	25.45	0	0.00	25.40	1	13,716	0.01%
2018/01/23	0	0.00	63	25.35	25.40	-63	13,653	-0.46%
2018/01/22	15	25.35	0	0.00	25.50	15	13,529	0.11%
2018/01/19	30	25.20	18	25.43	25.55	12	13,456	0.09%
2018/01/18	0	0.00	6	25.89	25.80	-6	13,177	-0.05%
2018/01/16	0	0.00	100	26.00	25.85	-100	12,568	-0.80%
2018/01/15	0	0.00	7.5	25.75	25.95	-7.5	12,169	-0.06%
2018/01/12	0	0.00	2.1	25.39	25.35	-2.1	11,888	-0.02%
2018/01/10	50	25.25	5	25.30	25.35	45	11,800	0.38%
2018/01/09	2	25.05	0.1	25.00	25.00	1.9	11,545	0.02%
2018/01/08	0	0.00	10	25.00	25.15	-10	11,383	-0.09%
2018/01/05	0	0.00	5	24.70	24.90	-5	11,178	-0.04%
2018/01/04	15	24.55	0	0.00	24.60	15	11,052	0.14%
2018/01/03	0	0.00	14	24.38	24.50	-14	11,122	-0.13%
2018/01/02	0	0.00	5	24.15	24.20	-5	10,905	-0.05%