兆豐金 (2886)-群益金鼎-竹南券商分點個股進出

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
40.85
漲跌
▲0.35
漲幅
+0.86%
成交量
16,472張
產業
上市金融類股
2981人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－群益金鼎-竹南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	2	41.10	40.85	-2	17,673	-0.01%
2024/05/13	0	0.00	42	40.75	41.05	-42	17,788	-0.24%
2024/05/10	1.2	40.91	42.5	40.70	40.95	-41.3	17,739	-0.23%
2024/05/09	84	40.90	0	0.00	40.65	84	17,745	0.47%
2024/05/07	0	0.00	42	40.70	40.95	-42	17,770	-0.24%
2024/05/06	47	40.96	47.6	40.56	41.15	-0.6	17,490	0.00%
2024/05/03	30	40.10	0	0.00	40.05	30	17,157	0.17%
2024/05/02	1	40.05	1.3	40.07	39.95	-0.3	17,077	0.00%
2024/04/30	0	0.00	29	40.10	40.00	-29	16,897	-0.17%
2024/04/29	0	0.00	69	39.82	40.10	-69	16,832	-0.41%
2024/04/26	98.7	39.36	0.1	39.20	39.10	98.6	16,610	0.59%
2024/04/25	62.2	39.10	66	39.03	39.00	-3.8	16,611	-0.02%
2024/04/24	39.4	39.43	0	0.00	39.35	39.4	16,453	0.24%
2024/04/23	0	0.00	25	40.04	40.00	-25	16,372	-0.15%
2024/04/22	23	39.41	0	0.00	39.50	23	16,309	0.14%
2024/04/19	23.5	38.53	20	38.60	38.70	3.5	16,021	0.02%
2024/04/18	19.4	39.14	0	0.00	39.20	19.4	15,430	0.13%
2024/04/17	5	38.95	0	0.00	39.00	5	15,116	0.03%
2024/04/16	0.4	39.40	0	0.00	39.10	0.4	14,986	0.00%
2024/04/15	5.3	39.81	55	39.98	39.80	-49.8	14,717	-0.34%
2024/04/12	9.4	40.00	19.1	40.05	39.95	-9.8	14,705	-0.07%
2024/04/10	70	40.60	5	40.60	40.50	65	14,593	0.45%
2024/04/09	0	0.00	50	40.05	40.40	-50	14,693	-0.34%
2024/04/08	55	39.95	18	39.82	40.00	37	14,704	0.25%
2024/04/03	10.4	39.88	30	39.90	39.75	-19.6	14,680	-0.13%
2024/04/02	10.1	40.47	0	0.00	40.30	10.1	14,540	0.07%
2024/04/01	31	40.45	2	40.78	40.65	29	14,572	0.20%
2024/03/29	0.7	40.45	7	40.60	40.55	-6.3	14,511	-0.04%
2024/03/28	0	0.00	0.1	40.25	40.25	-0.1	14,565	0.00%
2024/03/27	1.2	40.58	30.4	40.45	40.50	-29.2	14,727	-0.20%
2024/03/26	70	40.45	56.5	40.43	40.55	13.5	15,005	0.09%
2024/03/25	25	39.83	0	0.00	40.00	25	15,195	0.16%
2024/03/22	0	0.00	31	40.27	40.10	-31	15,405	-0.20%
2024/03/21	7	40.40	0	0.00	40.60	7	15,569	0.04%
2024/03/20	2.4	40.30	27	40.45	40.15	-24.6	15,648	-0.16%
2024/03/19	25	40.25	0	0.00	40.20	25	15,610	0.16%
2024/03/18	3	40.60	6	40.63	40.60	-3	15,526	-0.02%
2024/03/15	2	40.75	1	40.70	40.90	1	15,449	0.01%
2024/03/14	0	0.00	1.7	40.81	40.90	-1.7	15,200	-0.01%
2024/03/13	0	0.00	6.2	40.22	40.40	-6.2	15,074	-0.04%
2024/03/12	1	39.85	29	39.94	39.95	-28	14,927	-0.19%
2024/03/11	4	39.88	55	39.91	39.80	-51	14,916	-0.34%
2024/03/08	30.7	39.60	25	39.80	39.90	5.7	14,852	0.04%
2024/03/07	8.2	39.35	0	0.00	39.30	8.2	14,753	0.06%
2024/03/06	0	0.00	44	39.28	39.40	-44	14,805	-0.30%
2024/03/05	4	38.95	14	39.02	39.05	-10	15,071	-0.07%
2024/03/04	0.2	38.75	0	0.00	38.80	0.2	15,081	0.00%
2024/03/01	0.2	38.75	19	38.67	38.55	-18.8	15,193	-0.12%
2024/02/29	10	38.20	17	38.80	38.70	-7	15,352	-0.05%
2024/02/27	5.1	38.40	57	38.29	38.20	-51.9	15,108	-0.34%
2024/02/26	5	38.25	0	0.00	38.15	5	15,073	0.03%
2024/02/22	0	0.00	50	38.45	38.55	-50	15,450	-0.32%
2024/02/21	7.2	38.38	0	0.00	38.35	7.2	15,496	0.05%
2024/02/20	60	38.55	3	38.60	38.60	57	15,621	0.36%
2024/02/19	5.1	38.22	26	38.25	38.40	-20.9	15,715	-0.13%
2024/02/16	0	0.00	20	37.89	37.90	-20	15,935	-0.13%
2024/02/15	99.4	37.88	1	37.85	37.80	98.4	15,919	0.62%
2024/02/02	1	37.85	0	0.00	37.90	1	15,618	0.01%
2024/02/01	1	37.70	0	0.00	37.90	1	15,619	0.01%
2024/01/31	43	37.59	33	37.74	37.65	10	15,520	0.06%
2024/01/30	1	38.35	0	0.00	37.90	1	15,321	0.01%
2024/01/26	0	0.00	57	38.17	38.35	-57	15,517	-0.37%
2024/01/25	0	0.00	20	38.00	37.80	-20	15,589	-0.13%
2024/01/24	2	37.90	30	37.95	37.85	-28	15,625	-0.18%
2024/01/22	0	0.00	2	38.05	38.10	-2	15,724	-0.01%
2024/01/19	9.3	37.76	0	0.00	37.90	9.3	15,657	0.06%
2024/01/18	10	37.75	0	0.00	37.80	10	15,700	0.06%
2024/01/17	11	38.00	17	38.01	37.30	-6	15,688	-0.04%
2024/01/16	4	38.50	0	0.00	38.60	4	15,125	0.03%
2024/01/15	100	39.10	0	0.00	38.90	100	15,031	0.67%
2024/01/12	6	38.93	0	0.00	39.05	6	15,260	0.04%
2024/01/09	10	39.45	0	0.00	39.45	10	15,441	0.06%
2024/01/08	0	0.00	14	39.45	39.45	-14	15,490	-0.09%
2024/01/05	35	39.00	0	0.00	38.95	35	15,419	0.23%
2024/01/04	27.7	38.66	0	0.00	38.75	27.7	15,640	0.18%
2024/01/03	6	38.73	0	0.00	38.65	6	16,112	0.04%
2024/01/02	10.4	39.01	5	39.25	39.30	5.4	16,065	0.03%
2023/12/29	0	0.00	14	39.05	39.20	-14	16,218	-0.09%
2023/12/28	0	39.00	19	38.96	39.20	-19	16,447	-0.12%
2023/12/27	3	38.80	108	39.03	39.00	-105	16,501	-0.64%	大賣/鉅額交易
2023/12/26	0	0.00	10	38.83	38.80	-10	16,510	-0.06%
2023/12/25	6.4	38.61	2	38.70	38.80	4.4	16,545	0.03%
2023/12/22	22	38.25	0	38.45	38.35	22	16,552	0.13%
2023/12/21	45	38.36	5	38.30	38.30	40	16,414	0.24%
2023/12/20	54	38.77	0	0.00	38.75	54	16,221	0.33%
2023/12/19	25	38.91	0	0.00	39.15	25	15,937	0.16%
2023/12/18	0	0.00	6	39.25	39.05	-6	15,851	-0.04%
2023/12/15	0	0.00	21.2	39.50	39.35	-21.2	15,632	-0.14%
2023/12/14	5	38.80	97	39.17	39.55	-92	15,426	-0.60%
2023/12/13	37.8	38.95	10	38.90	38.90	27.8	15,271	0.18%
2023/12/12	0	0.00	51	39.24	39.30	-51	15,627	-0.33%
2023/12/11	0	0.00	10	38.90	38.90	-10	15,738	-0.06%
2023/12/08	26	38.95	5.2	39.05	39.25	20.8	15,673	0.13%
2023/12/07	13	39.50	1	39.45	39.00	12	15,646	0.08%
2023/12/06	55.9	39.17	30	39.17	39.50	25.9	15,568	0.17%
2023/12/05	23	38.68	0	0.00	38.95	23	15,451	0.15%
2023/12/04	65.3	38.93	0	38.95	39.00	65.3	15,441	0.42%
2023/12/01	4	38.71	0	0.00	38.65	4	15,390	0.03%
2023/11/30	27.7	39.26	1	39.35	39.50	26.7	15,252	0.18%
2023/11/29	1	39.35	0	0.00	39.15	1	14,752	0.01%
2023/11/27	25	39.94	6	40.04	39.50	19	14,793	0.13%
2023/11/24	2	39.65	0	0.00	39.50	2	14,710	0.01%
2023/11/22	0	0.00	1	39.80	39.85	-1	14,889	-0.01%
2023/11/21	5	39.76	6	39.76	39.85	-1	14,979	-0.01%
2023/11/20	7	39.06	2	39.20	39.20	5	14,849	0.03%
2023/11/17	1	39.20	12	39.49	39.20	-11	14,847	-0.07%
2023/11/16	6	39.00	17	39.06	39.20	-11	14,951	-0.07%
2023/11/15	4	38.85	15	38.83	38.90	-11	14,922	-0.07%
2023/11/14	3	38.40	0	0.00	38.55	3	14,816	0.02%
2023/11/13	1	38.25	10	38.35	38.50	-9	15,132	-0.06%
2023/11/09	2	38.65	0	0.00	38.60	2	15,772	0.01%
2023/11/08	0	0.00	1	38.50	38.60	-1	16,081	-0.01%
2023/11/07	0	0.00	5	38.60	38.60	-5	16,234	-0.03%
2023/11/06	0	0.00	14	38.51	38.55	-14	16,788	-0.08%
2023/11/03	0.6	38.00	8	37.98	38.25	-7.4	17,039	-0.04%
2023/11/02	5	37.05	9	37.54	37.80	-4	17,100	-0.02%
2023/11/01	1	36.45	20	36.65	36.65	-19	17,099	-0.11%
2023/10/31	0	0.00	2	36.65	36.70	-2	17,296	-0.01%
2023/10/30	1	36.90	50.4	36.75	36.55	-49.4	17,622	-0.28%
2023/10/27	3	36.97	2	36.65	36.95	1	17,666	0.01%
2023/10/26	6	36.33	0	0.00	36.40	6	17,770	0.03%
2023/10/25	6	37.01	26	37.10	36.85	-20	17,731	-0.11%
2023/10/24	1	37.10	0	0.00	37.25	1	17,783	0.01%
2023/10/23	6.9	37.12	115	37.22	37.10	-108.1	17,845	-0.61%	大賣/鉅額交易
2023/10/20	10.3	37.57	0	0.00	37.50	10.3	17,753	0.06%
2023/10/18	0	0.00	1	38.60	38.85	-1	17,835	-0.01%
2023/10/17	0	0.00	50	38.70	38.75	-50	18,022	-0.28%
2023/10/12	52	38.61	7	38.54	38.95	45	18,639	0.24%
2023/10/11	0	0.00	13.2	38.22	38.50	-13.2	18,805	-0.07%
2023/10/06	5	37.33	0	0.00	37.50	5	18,386	0.03%
2023/10/05	6	37.40	110.3	37.01	37.50	-104.3	18,464	-0.56%	大賣/鉅額交易
2023/10/04	94.6	36.97	3	36.90	36.85	91.6	18,375	0.50%
2023/10/03	20	37.85	75	37.50	37.65	-55	18,307	-0.30%
2023/10/02	0	0.00	1.1	37.83	37.60	-1.1	18,383	-0.01%
2023/09/28	0.5	37.80	8	37.68	37.70	-7.5	18,603	-0.04%
2023/09/26	0.3	37.90	1	37.85	37.85	-0.7	18,699	0.00%
2023/09/25	9	37.97	0	0.00	38.00	9	18,740	0.05%
2023/09/22	16	37.80	21.2	37.63	37.80	-5.2	18,886	-0.03%
2023/09/21	0.5	37.26	0	0.00	37.40	0.5	19,132	0.00%
2023/09/20	5.1	37.82	35	37.72	37.85	-29.9	19,056	-0.16%
2023/09/19	50	37.90	8.5	37.88	37.80	41.5	19,041	0.22%
2023/09/18	0	0.00	10	37.63	37.85	-10	19,458	-0.05%
2023/09/15	0	0.00	3.2	37.50	37.55	-3.2	19,904	-0.02%
2023/09/14	0	0.00	3	37.10	37.50	-3	20,118	-0.01%
2023/09/13	1.1	36.51	0.8	36.57	36.60	0.3	20,615	0.00%
2023/09/11	1	36.25	0	0.00	36.20	1	21,421	0.00%
2023/09/07	0	0.00	1	35.90	35.85	-1	21,518	0.00%
2023/09/06	2	35.60	6	36.00	35.55	-4	21,561	-0.02%
2023/09/05	0	0.00	22.4	36.20	36.00	-22.4	21,536	-0.10%
2023/09/04	7	36.10	49	36.10	36.20	-42	21,582	-0.19%
2023/09/01	65	36.02	0	0.00	36.00	65	21,781	0.30%
2023/08/31	7	36.04	1	36.15	35.90	6	21,912	0.03%
2023/08/30	1	36.60	1	36.50	36.45	0	21,926	0.00%
2023/08/28	6	36.20	7	36.19	36.20	-1	22,043	0.00%
2023/08/25	1	36.00	8	35.79	35.65	-7	23,055	-0.03%
2023/08/24	1	35.90	126	35.44	35.85	-125	23,169	-0.54%	大賣/鉅額交易
2023/08/23	6	35.22	100.6	35.38	35.30	-94.6	23,178	-0.41%
2023/08/22	13.1	35.15	1	35.25	35.30	12.1	23,393	0.05%
2023/08/18	2	35.55	2	35.97	35.70	0	23,507	0.00%
2023/08/17	28.7	35.55	0	0.00	35.65	28.7	23,564	0.12%
2023/08/16	9	35.79	70	35.75	35.80	-61	23,481	-0.26%
2023/08/15	21	36.85	60	36.72	36.60	-39	23,258	-0.17%
2023/08/14	7	36.73	1.3	36.68	37.05	5.8	23,301	0.02%
2023/08/11	1	37.70	0	0.00	37.65	1	23,226	0.00%
2023/08/10	39	38.17	57.1	38.51	38.10	-18	23,226	-0.08%
2023/08/09	28	39.56	56	39.57	39.95	-28	22,699	-0.12%
2023/08/08	15	39.70	31	39.71	39.70	-16	22,368	-0.07%
2023/08/07	6	39.76	15.1	39.79	39.95	-9.1	22,204	-0.04%
2023/08/04	49	39.55	11	39.48	39.60	38	22,156	0.17%
2023/08/02	48	39.99	40	39.60	39.60	8	22,017	0.04%
2023/08/01	20.2	40.30	0	0.00	40.60	20.2	21,645	0.09%
2023/07/31	0	0.00	9	40.21	40.25	-9	21,455	-0.04%
2023/07/28	65	39.92	0	0.00	40.05	65	21,395	0.30%
2023/07/27	81	39.83	97	39.81	40.10	-16	21,291	-0.08%
2023/07/26	35	39.30	7	39.66	39.65	28	21,117	0.13%
2023/07/25	1	39.00	82	39.00	39.15	-81	21,019	-0.39%
2023/07/24	16.5	38.95	4	39.00	39.00	12.5	21,001	0.06%
2023/07/21	55	39.34	3	39.50	39.35	52	20,838	0.25%
2023/07/20	214	38.92	4	38.80	39.35	210	20,622	1.02%	大買/鉅額交易
2023/07/19	80	38.95	108	38.94	38.85	-28	20,258	-0.14%	大賣/
2023/07/18	0	0.00	8	39.19	39.30	-8	19,941	-0.04%
2023/07/17	0	0.00	10.4	38.71	38.90	-10.4	19,518	-0.05%
2023/07/14	14	38.79	8	38.35	38.90	6	19,445	0.03%
2023/07/13	41.1	38.39	4	38.34	38.10	37.1	19,291	0.19%
2023/07/12	70.3	38.06	7	37.99	38.20	63.3	19,212	0.33%
2023/07/10	51.1	37.05	0	0.00	36.85	51.1	19,130	0.27%
2023/07/07	3.1	36.81	0	0.00	37.30	3.1	18,927	0.02%
2023/07/06	17	37.77	12	37.83	37.45	5	18,779	0.03%
2023/07/05	0	0.00	1	38.50	38.25	-1	18,477	-0.01%
2023/07/04	20.8	38.49	0	0.00	38.50	20.8	18,339	0.11%
2023/07/03	0	0.00	0.1	38.30	38.30	-0.1	18,344	0.00%
2023/06/29	31	38.35	10	38.46	38.55	21	18,106	0.12%
2023/06/28	20	37.90	15	37.72	37.95	5	17,841	0.03%
2023/06/26	0	0.00	3	37.90	37.75	-3	17,674	-0.02%
2023/06/21	1	37.55	20	37.55	37.75	-19	17,161	-0.11%
2023/06/20	0	0.00	10	37.05	37.45	-10	16,697	-0.06%
2023/06/19	3	36.55	60	36.88	37.00	-57	16,116	-0.35%
2023/06/16	2	36.95	1	37.25	36.80	1	15,447	0.01%
2023/06/15	2	37.30	0	0.00	37.40	2	14,684	0.01%
2023/06/14	2	37.40	50	37.75	37.50	-48	14,689	-0.33%
2023/06/13	0	0.00	7	37.98	37.75	-7	14,804	-0.05%
2023/06/12	11	37.89	11	37.90	37.65	0	14,842	0.00%
2023/06/09	52	37.55	12.1	37.64	37.65	40	14,902	0.27%
2023/06/08	88	37.00	8	37.21	37.30	80	14,936	0.54%
2023/06/07	0	0.00	32	36.85	37.00	-32	14,963	-0.21%
2023/06/06	0	0.00	150	36.75	36.50	-150	14,914	-1.01%	大賣/鉅額交易
2023/06/05	2	36.70	70	36.79	36.70	-68	14,944	-0.46%
2023/06/02	0	0.00	137	36.11	36.10	-137	14,646	-0.94%	大賣/鉅額交易
2023/06/01	2.8	35.73	30	35.80	35.85	-27.3	14,499	-0.19%
2023/05/31	0.5	36.10	90	35.86	35.80	-89.5	14,471	-0.62%
2023/05/30	2	36.00	30	36.10	36.20	-28	13,547	-0.21%
2023/05/29	0	0.00	82	35.94	36.20	-82	13,613	-0.60%
2023/05/26	32	35.58	21	36.04	36.15	11	13,663	0.08%
2023/05/25	20.1	35.62	1	35.55	36.20	19.1	13,443	0.14%
2023/05/24	16	35.82	0	0.00	35.90	16	13,268	0.12%
2023/05/23	50	36.15	0	0.00	36.20	50	13,034	0.38%
2023/05/22	100	36.03	6.2	35.95	36.20	93.8	12,883	0.73%
2023/05/19	1	36.00	6	35.98	36.00	-5	12,639	-0.04%
2023/05/18	101	35.73	3	35.90	35.95	98	12,805	0.77%	大買/
2023/05/17	100	35.73	7	35.50	35.60	93	12,683	0.73%
2023/05/16	0	0.00	2	35.00	35.15	-2	12,549	-0.02%
2023/05/15	1	34.20	0	0.00	34.50	1	12,561	0.01%
2023/05/12	1	34.40	0	0.00	34.30	1	12,592	0.01%
2023/05/11	50	34.95	24	34.91	34.80	26	12,485	0.21%
2023/05/10	51.2	34.72	0	0.00	34.80	51.2	12,598	0.41%
2023/05/09	70	34.40	10.1	34.40	34.50	59.9	12,570	0.48%
2023/05/08	18.2	34.35	1.3	34.35	34.30	16.9	12,549	0.13%
2023/05/05	43	34.39	0	0.00	34.25	43	12,587	0.34%
2023/05/03	20	34.13	3	34.15	34.15	17	12,946	0.13%
2023/05/02	0	0.00	6.9	33.96	34.10	-6.9	13,197	-0.05%
2023/04/28	0	0.00	33	33.92	34.05	-33	13,735	-0.24%
2023/04/27	20.4	33.80	0	0.00	33.85	20.4	13,802	0.15%
2023/04/26	0	0.00	20	33.90	34.00	-20	13,872	-0.14%
2023/04/24	0	0.00	61	34.00	34.10	-61	13,867	-0.44%
2023/04/21	0	0.00	41	34.00	34.05	-41	13,960	-0.29%
2023/04/20	0	0.00	3	33.90	33.90	-3	14,036	-0.02%
2023/04/19	6.1	34.11	0	0.00	34.05	6.1	14,263	0.04%
2023/04/18	131	34.18	2	34.33	34.20	129	14,198	0.91%	大買/鉅額交易
2023/04/17	0.3	33.50	0	0.00	33.45	0.3	14,151	0.00%
2023/04/14	0.2	33.30	19	33.26	33.45	-18.9	14,201	-0.13%
2023/04/13	26.2	33.25	3	33.30	33.30	23.2	14,120	0.16%
2023/04/12	0	0.00	1.2	33.15	33.15	-1.2	14,095	-0.01%
2023/04/11	1	33.00	0	0.00	33.15	1	14,175	0.01%
2023/04/10	0	0.00	43.4	32.97	33.00	-43.4	14,129	-0.31%
2023/04/06	0.3	33.02	0.3	33.05	33.00	0	14,133	0.00%
2023/03/31	0	0.00	20	32.80	33.00	-20	14,047	-0.14%
2023/03/30	0.3	32.85	30	32.85	32.70	-29.7	13,920	-0.21%
2023/03/29	0	0.00	300	32.80	32.80	-300	13,958	-2.15%	大賣/鉅額交易
2023/03/28	10	33.10	70	32.85	32.85	-60	14,078	-0.43%
2023/03/24	47	32.98	0	0.00	33.10	47	14,325	0.33%
2023/03/23	253	32.90	0	0.00	33.15	253	14,387	1.76%	大買/鉅額交易
2023/03/22	151	32.64	133	32.65	32.70	18	14,542	0.12%	大買/大賣/
2023/03/21	0	0.00	130	32.32	32.20	-130	14,762	-0.88%	大賣/鉅額交易
2023/03/20	100	31.94	0	0.00	32.00	100	14,798	0.68%
2023/03/17	3	31.85	1	32.00	31.75	2	14,817	0.01%
2023/03/16	3	31.63	1	31.55	31.65	2	14,785	0.01%
2023/03/15	1	32.15	0	0.00	32.00	1	14,750	0.01%
2023/03/13	1	32.35	4	32.60	32.55	-3	14,625	-0.02%
2023/03/10	2	32.63	0	0.00	32.65	2	14,645	0.01%
2023/03/09	3	33.13	0	33.15	32.95	3	14,749	0.02%
2023/03/08	1	33.50	23	33.30	33.30	-22	15,331	-0.14%
2023/03/06	23.5	32.87	0	0.00	32.95	23.5	15,488	0.15%
2023/03/03	3	32.87	0	0.00	32.80	3	15,532	0.02%
2023/03/02	1.5	33.02	0	0.00	32.95	1.5	15,707	0.01%
2023/03/01	2	32.60	10	33.00	33.70	-8	15,720	-0.05%
2023/02/24	0.1	33.40	0	0.00	33.30	0.1	15,527	0.00%
2023/02/23	0	0.00	1	33.80	33.65	-1	15,376	-0.01%
2023/02/22	1	33.25	2	33.80	33.80	-1	15,585	-0.01%
2023/02/20	0	0.00	40	33.85	34.05	-40	15,875	-0.25%
2023/02/17	51	33.62	0	0.00	33.50	51	16,016	0.32%
2023/02/16	4	33.43	5	34.00	33.40	-1	16,297	-0.01%
2023/02/14	0	0.00	7	33.46	33.55	-7	16,268	-0.04%
2023/02/13	0	0.00	1	33.30	33.30	-1	16,281	-0.01%
2023/02/10	5	32.58	0	0.00	32.60	5	16,211	0.03%
2023/02/07	1	32.20	0	0.00	32.25	1	16,442	0.01%
2023/02/03	2	32.50	0	0.00	32.45	2	16,761	0.01%
2023/02/02	0.5	32.60	0	0.00	32.85	0.5	16,812	0.00%
2023/02/01	5	32.00	5	32.60	32.60	0	16,658	0.00%
2023/01/31	3	32.02	1	32.25	31.95	2	16,717	0.01%
2023/01/30	0	0.00	6	32.73	32.60	-6	16,634	-0.04%
2023/01/17	0	0.00	7	31.91	32.00	-7	16,306	-0.04%
2023/01/13	0	0.00	12	31.70	31.65	-12	16,508	-0.07%
2023/01/12	0	0.00	3	31.55	31.45	-3	16,953	-0.02%
2023/01/09	0	0.00	17	31.51	31.70	-17	17,325	-0.10%
2023/01/06	0	0.00	2	31.10	30.95	-2	17,451	-0.01%
2023/01/05	0	0.00	3	30.97	31.10	-3	17,784	-0.02%
2023/01/04	7	30.37	0	0.00	30.40	7	17,687	0.04%
2023/01/03	2	30.20	0	0.00	30.50	2	17,997	0.01%
2022/12/29	4.1	30.20	0	0.00	30.25	4.1	18,080	0.02%
2022/12/27	1	30.70	1	30.65	30.65	0	18,372	0.00%
2022/12/23	1	30.40	0	0.00	30.55	1	19,127	0.01%
2022/12/22	3	30.70	3	30.77	30.85	0	19,547	0.00%
2022/12/21	1	30.45	0	0.00	30.50	1	20,038	0.00%
2022/12/20	1	30.50	0	0.00	30.65	1	20,406	0.00%
2022/12/19	2	30.60	0	0.00	30.65	2	20,429	0.01%
2022/12/16	0	0.00	1	31.05	30.80	-1	20,388	0.00%
2022/12/15	2	30.95	0	0.00	31.15	2	20,411	0.01%
2022/12/14	0	0.00	2	31.30	31.20	-2	20,514	-0.01%
2022/12/13	59	30.93	0	0.00	30.80	59	20,352	0.29%
2022/12/09	0	0.00	1	31.15	31.15	-1	20,470	0.00%
2022/12/08	2	30.80	1	30.65	31.10	1	20,527	0.00%
2022/12/06	16	31.00	1	31.15	30.95	15	20,487	0.07%
2022/12/05	21	31.27	0	0.00	31.05	21	20,419	0.10%
2022/12/02	5	31.21	0	0.00	31.10	5	20,398	0.02%
2022/12/01	67	32.10	3	31.85	31.55	64	20,356	0.31%
2022/11/30	2	31.43	0	0.00	32.00	2	20,110	0.01%
2022/11/29	4	31.33	2	31.35	31.50	2	19,455	0.01%
2022/11/28	1	30.85	11	30.76	30.95	-10	19,341	-0.05%
2022/11/25	2	31.35	0	0.00	31.35	2	19,307	0.01%
2022/11/24	1	31.45	83	31.35	31.65	-82	19,324	-0.42%
2022/11/23	3	31.25	2	31.20	31.10	1	19,207	0.01%
2022/11/22	0	0.00	0.1	30.90	30.90	-0.1	19,133	0.00%
2022/11/18	60	30.20	0	0.00	30.20	60	19,009	0.32%
2022/11/16	90	31.12	0	0.00	30.85	90	18,830	0.48%
2022/11/15	5	31.25	0	0.00	31.15	5	18,676	0.03%
2022/11/14	46	31.34	2	31.35	31.30	44	18,526	0.24%
2022/11/11	0	0.00	105	30.42	30.85	-105	18,307	-0.57%	大賣/鉅額交易
2022/11/10	3	30.10	0	0.00	30.00	3	18,057	0.02%
2022/11/09	1	30.50	3	30.37	30.50	-2	18,077	-0.01%
2022/11/07	5	29.90	0.3	30.30	30.20	4.7	18,153	0.03%
2022/11/04	7	29.09	6	29.22	29.55	1	18,558	0.01%
2022/11/03	2	29.15	0	0.00	29.10	2	19,100	0.01%
2022/11/02	1.4	29.43	0	0.00	29.35	1.4	19,330	0.01%
2022/10/31	0	0.00	1	30.20	29.90	-1	19,108	-0.01%
2022/10/28	1	29.70	0	0.00	29.80	1	19,148	0.01%
2022/10/27	4.4	30.05	0	0.00	29.70	4.4	19,203	0.02%
2022/10/26	0	0.00	0.6	30.22	30.15	-0.6	19,123	0.00%
2022/10/25	2	29.53	0	0.00	29.95	2	18,971	0.01%
2022/10/24	0	0.00	1	29.65	29.60	-1	18,984	-0.01%
2022/10/21	0	0.00	16	29.60	29.70	-16	18,949	-0.08%
2022/10/20	6	28.55	15	28.95	29.20	-9	18,830	-0.05%
2022/10/19	3	29.37	5	29.70	29.00	-2	18,464	-0.01%
2022/10/18	2	29.55	15	29.48	29.70	-13	18,376	-0.07%
2022/10/14	10.5	29.53	11	29.55	29.40	-0.5	18,135	0.00%
2022/10/13	4.1	29.90	1	29.65	29.75	3.1	17,917	0.02%
2022/10/12	8	30.06	0	0.00	30.25	8	17,555	0.05%
2022/10/11	11.5	30.10	1	30.20	30.05	10.5	17,569	0.06%
2022/10/06	0	0.00	5	31.30	31.35	-5	17,249	-0.03%
2022/10/05	6.5	30.98	0	0.00	30.85	6.5	17,419	0.04%
2022/10/04	7	30.64	0	0.00	30.70	7	17,385	0.04%
2022/10/03	5.9	30.67	0	0.00	30.65	5.9	17,214	0.03%
2022/09/30	7	31.45	0	0.00	31.15	7	16,923	0.04%
2022/09/29	7.7	31.45	0	0.00	31.80	7.7	16,572	0.05%
2022/09/28	3	31.97	0	0.00	31.95	3	16,247	0.02%
2022/09/27	15.4	32.71	0	0.00	32.45	15.4	15,819	0.10%
2022/09/26	2	33.40	0	0.00	33.35	2	15,591	0.01%
2022/09/22	3.5	33.86	0	0.00	33.65	3.5	15,719	0.02%
2022/09/21	1	34.25	0	0.00	34.25	1	15,675	0.01%
2022/09/20	0.5	34.75	0	34.65	34.45	0.5	15,555	0.00%
2022/09/16	11.8	34.36	0	34.50	34.50	11.7	15,802	0.07%
2022/09/15	20	34.53	0	0.00	34.55	20	15,945	0.13%
2022/09/14	1	34.75	0	0.00	34.75	1	16,493	0.01%
2022/09/13	15	35.00	0	0.00	35.05	15	17,128	0.09%
2022/09/12	0	0.00	7.2	35.37	35.55	-7.2	17,740	-0.04%
2022/09/08	3	34.87	0	0.00	35.00	3	18,634	0.02%
2022/09/07	1	34.85	2	34.95	34.95	-1	18,810	-0.01%
2022/09/05	0	0.00	1	34.90	35.30	-1	19,127	-0.01%
2022/09/02	2	35.15	0.2	35.25	35.00	1.8	19,485	0.01%
2022/09/01	9	35.15	0	0.00	35.15	9	19,537	0.05%
2022/08/31	1	35.40	0.4	35.65	35.90	0.6	19,580	0.00%
2022/08/25	1	35.40	0	0.00	35.55	1	19,814	0.01%
2022/08/24	0	35.30	0.4	35.25	35.10	-0.4	19,915	0.00%
2022/08/23	0.1	35.40	0	0.00	35.20	0.1	20,507	0.00%
2022/08/19	0.2	35.96	0	0.00	35.80	0.2	20,714	0.00%
2022/08/17	3	35.67	0	0.00	35.75	3	20,909	0.01%
2022/08/16	6	35.81	0	0.00	35.80	6	20,895	0.03%
2022/08/15	6	35.65	0	0.00	35.60	6	21,009	0.03%
2022/08/12	5	35.68	0	0.00	35.70	5	21,088	0.02%
2022/08/11	4.1	35.89	6	35.73	35.80	-1.9	21,153	-0.01%
2022/08/10	29.1	37.12	1	37.25	37.20	28.1	20,871	0.13%
2022/08/09	0	0.00	7	36.28	36.90	-7	20,432	-0.03%
2022/08/08	18	35.89	2	36.00	36.00	16	20,328	0.08%
2022/08/05	1	35.90	0	0.00	35.85	1	20,596	0.00%
2022/08/03	0	0.00	1	35.50	35.60	-1	20,975	0.00%
2022/08/02	2	35.48	0.7	35.70	35.70	1.3	21,221	0.01%
2022/08/01	9	35.49	0	0.00	35.55	9	21,482	0.04%
2022/07/29	1	35.60	0	0.00	35.40	1	21,867	0.00%
2022/07/27	1	34.61	6	34.85	35.15	-5	22,041	-0.02%
2022/07/26	0	34.65	0	0.00	34.60	0	22,016	0.00%
2022/07/25	5	34.54	1	34.55	34.45	4	22,072	0.02%
2022/07/22	0	0.00	12	34.80	34.90	-12	22,258	-0.05%
2022/07/21	3	34.15	0	0.00	34.45	3	22,434	0.01%
2022/07/20	13	34.27	5.6	34.69	34.15	7.4	22,622	0.03%
2022/07/19	1	34.30	15	34.20	34.15	-14	22,813	-0.06%
2022/07/18	15	34.00	0	0.00	34.15	15	23,120	0.06%
2022/07/15	21	34.01	0	0.00	33.90	21	23,350	0.09%
2022/07/14	2	34.80	50	34.70	34.55	-48	23,643	-0.20%
2022/07/13	0.5	34.50	18	34.58	34.85	-17.5	23,883	-0.07%
2022/07/12	8	33.52	3	33.70	33.45	5	24,119	0.02%
2022/07/11	58	34.45	0	0.00	34.30	58	24,310	0.24%
2022/07/07	3	34.97	0	0.00	35.15	3	24,896	0.01%
2022/07/06	11	35.20	0	0.00	35.20	11	24,949	0.04%
2022/07/04	1	35.50	11	35.80	35.75	-10	25,235	-0.04%
2022/07/01	0	0.00	1	35.40	35.25	-1	25,807	0.00%
2022/06/30	2.1	35.38	0	0.00	35.30	2.1	25,991	0.01%
2022/06/29	4	35.69	0	0.00	35.70	4	26,007	0.02%
2022/06/27	51	36.55	11.4	36.55	36.20	39.6	26,224	0.15%
2022/06/24	1	36.10	3	36.30	36.15	-2	26,116	-0.01%
2022/06/23	2	36.15	50	35.20	35.35	-48	26,141	-0.18%
2022/06/22	1	35.90	0	0.00	35.40	1	25,980	0.00%
2022/06/21	0	0.00	5	35.74	35.60	-5	25,464	-0.02%
2022/06/20	3	34.97	0	0.00	34.60	3	25,138	0.01%
2022/06/17	19	35.30	0	0.00	35.30	19	24,571	0.08%
2022/06/16	4	36.70	0	0.00	36.15	4	23,715	0.02%
2022/06/15	5	36.21	1	36.10	36.20	4	23,985	0.02%
2022/06/14	1	36.90	1.9	36.69	36.90	-0.9	24,039	0.00%
2022/06/13	12	36.03	0	0.00	36.50	12	24,410	0.05%
2022/06/10	10	36.76	0	0.00	37.10	10	24,131	0.04%
2022/06/09	15	37.15	0	0.00	37.15	15	24,116	0.06%
2022/06/06	11	37.16	7	37.36	37.80	4	23,969	0.02%
2022/06/02	0	0.00	3	38.00	37.90	-3	24,002	-0.01%
2022/06/01	1	38.45	1	38.35	38.20	0	24,290	0.00%
2022/05/30	1	38.40	1	38.10	38.45	0	23,672	0.00%
2022/05/27	0	0.00	1	37.70	37.95	-1	23,513	0.00%
2022/05/26	3	37.38	2	37.40	37.30	1	23,592	0.00%
2022/05/25	1	37.45	2	37.20	37.60	-1	23,940	0.00%
2022/05/24	1	37.25	0	0.00	37.20	1	24,068	0.00%
2022/05/23	6	37.07	25	36.96	37.20	-19	24,135	-0.08%
2022/05/20	0	37.10	2	36.75	37.10	-2	24,334	-0.01%
2022/05/19	7.7	36.57	0	0.00	36.60	7.7	24,357	0.03%
2022/05/18	3	36.93	6	37.18	37.50	-3	24,200	-0.01%
2022/05/17	2	36.58	5	36.50	36.45	-3	24,032	-0.01%
2022/05/16	1	36.35	1.4	36.84	36.90	-0.4	23,972	0.00%
2022/05/13	2	36.80	1.1	36.70	36.95	0.9	23,752	0.00%
2022/05/12	2	37.45	1	37.75	37.00	1	23,630	0.00%
2022/05/11	1	38.00	2	37.95	38.35	-1	23,358	0.00%
2022/05/10	12	37.58	1	37.75	38.20	11	23,272	0.05%
2022/05/09	16	38.12	300	38.05	38.00	-284	23,158	-1.23%	大賣/鉅額交易
2022/05/06	2	39.33	1	38.80	39.35	1	23,304	0.00%
2022/05/05	6	39.87	3.5	39.89	39.85	2.5	23,268	0.01%
2022/05/04	6	40.66	0	0.00	40.85	6	22,935	0.03%
2022/05/03	1	41.00	0	0.00	40.85	1	23,115	0.00%
2022/04/29	50	41.19	3	41.35	41.60	47	23,151	0.20%
2022/04/28	4	41.06	0	0.00	41.00	4	23,189	0.02%
2022/04/27	45	41.60	1	41.65	41.60	44	22,990	0.19%
2022/04/26	50	41.85	12	41.92	41.95	38	22,892	0.17%
2022/04/25	2	41.00	1	41.65	41.55	1	22,814	0.00%
2022/04/22	1	40.80	30	41.40	41.55	-29	22,680	-0.13%
2022/04/21	2	41.10	52	40.80	41.00	-50	22,660	-0.22%
2022/04/20	5	41.34	25.1	41.18	41.75	-20.1	22,756	-0.09%
2022/04/19	2	41.60	11.9	41.51	41.50	-9.9	22,593	-0.04%
2022/04/18	4	41.66	76	41.71	41.90	-72	22,623	-0.32%
2022/04/15	2	42.88	0	0.00	42.85	2	22,231	0.01%
2022/04/14	1	43.10	12	43.24	43.10	-11	22,188	-0.05%
2022/04/13	1	44.60	1	44.70	44.95	0	21,917	0.00%
2022/04/12	1	44.35	15	44.48	44.45	-14	21,815	-0.06%
2022/04/11	2	44.45	0	0.00	44.65	2	21,804	0.01%
2022/04/07	102	44.21	13	44.49	44.10	89	21,521	0.41%	大買/
2022/04/01	0	0.00	2	42.95	43.10	-2	20,525	-0.01%
2022/03/31	1	42.90	2	42.65	42.90	-1	20,361	0.00%
2022/03/30	1	41.90	1	42.30	42.25	0	20,140	0.00%
2022/03/28	0	0.00	1	42.00	42.40	-1	20,106	0.00%
2022/03/23	0	0.00	6	42.06	42.35	-6	20,104	-0.03%
2022/03/22	0	0.00	3	40.80	41.15	-3	19,934	-0.02%
2022/03/21	0	0.00	7	40.53	40.60	-7	19,757	-0.04%
2022/03/18	2	40.50	7	40.64	40.45	-5	19,688	-0.03%
2022/03/17	0	0.00	24	40.19	40.05	-24	19,291	-0.12%
2022/03/16	0	0.00	40	38.93	39.50	-40	19,042	-0.21%
2022/03/15	0	0.00	7	38.50	38.60	-7	18,592	-0.04%
2022/03/11	0	0.00	15	38.00	37.95	-15	18,809	-0.08%
2022/03/10	11	37.64	10	37.75	38.25	1	18,971	0.01%
2022/03/09	10	37.50	0	0.00	37.40	10	18,913	0.05%
2022/03/08	0	0.00	10	37.35	37.35	-10	18,855	-0.05%
2022/03/07	8	37.20	0	0.00	37.65	8	18,541	0.04%
2022/03/02	6	37.88	16	38.01	38.10	-10	19,001	-0.05%
2022/03/01	1	38.10	3	38.12	38.20	-2	18,897	-0.01%
2022/02/25	12	37.35	1	37.45	37.60	11	18,700	0.06%
2022/02/24	0.1	37.75	1	37.60	37.70	-0.9	18,282	0.00%
2022/02/23	1	37.70	3	38.10	38.05	-2	18,069	-0.01%
2022/02/22	8	37.48	0	0.00	37.60	8	17,974	0.04%
2022/02/21	12	37.78	0	0.00	38.00	12	17,683	0.07%
2022/02/18	7	38.07	0	0.00	38.10	7	17,511	0.04%
2022/02/17	1	38.15	0	0.00	38.40	1	17,574	0.01%
2022/02/16	1	38.15	3.8	38.13	38.20	-2.8	17,532	-0.02%
2022/02/15	0.6	38.30	0	0.00	38.10	0.6	17,393	0.00%
2022/02/14	1	38.45	0	0.00	38.45	1	17,356	0.01%
2022/02/11	0	0.00	6	38.75	38.80	-6	17,366	-0.03%
2022/02/09	1	38.90	0	0.00	38.80	1	17,119	0.01%
2022/02/08	0	0.00	2	38.88	38.95	-2	16,979	-0.01%
2022/02/07	3	37.65	6	37.65	38.00	-3	16,457	-0.02%
2022/01/25	3.1	36.34	0	0.00	36.90	3.1	16,116	0.02%
2022/01/24	0.1	36.65	1	36.85	36.90	-0.9	15,849	-0.01%
2022/01/21	3	36.52	0	0.00	36.85	3	15,865	0.02%
2022/01/20	2	36.90	0	0.00	36.95	2	15,661	0.01%
2022/01/19	1	36.95	0	0.00	37.00	1	15,589	0.01%
2022/01/18	0	0.00	2	37.30	37.25	-2	15,666	-0.01%
2022/01/17	1	36.95	0	0.00	37.05	1	15,532	0.01%
2022/01/14	3	37.25	20.2	37.80	37.45	-17.2	15,445	-0.11%
2022/01/13	0	0.00	7.4	37.53	37.85	-7.4	15,365	-0.05%
2022/01/12	5	37.00	3	36.98	37.00	2	14,982	0.01%
2022/01/11	0.1	37.00	6	36.65	37.00	-5.9	14,812	-0.04%
2022/01/10	2	35.95	4	36.15	36.15	-2	14,715	-0.01%
2022/01/07	0	0.00	5	36.45	36.20	-5	14,676	-0.03%
2022/01/06	0	0.00	33.2	35.79	36.00	-33.2	14,480	-0.23%
2022/01/03	7.7	35.41	0	0.00	35.35	7.7	14,429	0.05%
2021/12/29	4	35.54	0	0.00	35.60	4	14,475	0.03%
2021/12/28	0	0.00	6	35.45	35.60	-6	14,534	-0.04%
2021/12/24	8	35.42	0	0.00	35.50	8	14,759	0.05%
2021/12/23	6	35.42	10	35.50	35.50	-4	14,804	-0.03%
2021/12/21	0.5	35.86	0.7	35.85	35.75	-0.1	14,792	0.00%
2021/12/17	1	35.55	8	35.55	35.90	-7	14,516	-0.05%
2021/12/16	0.4	35.30	0	0.00	35.60	0.4	14,226	0.00%
2021/12/14	0.1	35.25	0	0.00	35.40	0.1	14,568	0.00%
2021/12/10	0.1	35.25	0	0.00	35.65	0.1	14,470	0.00%
2021/12/08	0	0.00	1	35.30	35.20	-1	14,402	-0.01%
2021/12/07	0	0.00	21	34.52	35.10	-21	14,249	-0.15%
2021/12/06	1	34.20	1	34.45	34.60	0	14,035	0.00%
2021/12/03	21	34.15	0	0.00	34.15	21	13,963	0.15%
2021/12/02	0	0.00	2	34.25	34.25	-2	13,859	-0.01%
2021/12/01	0.1	34.00	0	0.00	34.15	0.1	13,857	0.00%
2021/11/30	6.5	33.73	5	33.70	34.20	1.5	14,025	0.01%
2021/11/26	16	33.99	1	34.05	33.90	15	13,316	0.11%
2021/11/23	1	34.00	2	34.10	34.10	-1	13,526	-0.01%
2021/11/22	30.1	34.26	17	34.28	34.15	13.1	13,527	0.10%
2021/11/19	0	0.00	3	34.45	34.65	-3	13,484	-0.02%
2021/11/18	11	34.65	0	0.00	34.70	11	13,414	0.08%
2021/11/17	3.1	34.05	9	34.15	34.20	-5.9	13,571	-0.04%
2021/11/16	0	0.00	12	33.97	34.20	-12	13,654	-0.09%
2021/11/15	0	0.00	3	33.95	33.95	-3	13,736	-0.02%
2021/11/12	2	33.85	0	0.00	33.90	2	13,847	0.01%
2021/11/11	12.1	33.85	0	0.00	33.80	12.1	14,108	0.09%
2021/11/10	0	0.00	14	33.93	34.00	-14	14,362	-0.10%
2021/11/09	1	33.70	3	33.70	33.70	-2	14,379	-0.01%
2021/11/08	1	33.55	1	33.60	33.60	0	15,869	0.00%
2021/11/05	0	0.00	9.3	33.47	33.70	-9.3	16,463	-0.06%
2021/11/04	0	0.00	11	33.35	33.45	-11	16,617	-0.07%
2021/11/03	0.5	33.35	0	0.00	33.40	0.5	16,839	0.00%
2021/11/02	0	0.00	0	33.30	33.30	0	17,037	0.00%
2021/11/01	0	0.00	2	33.30	33.30	-2	17,036	-0.01%
2021/10/28	0	0.00	12	33.31	33.40	-12	17,210	-0.07%
2021/10/27	0	0.00	2	33.35	33.35	-2	17,331	-0.01%
2021/10/26	0	0.00	4.2	33.39	33.45	-4.2	17,520	-0.02%
2021/10/25	0	0.00	1	33.05	33.10	-1	17,345	-0.01%
2021/10/22	0	0.00	13	33.05	33.05	-13	17,462	-0.07%
2021/10/19	1	32.85	0	0.00	32.75	1	17,208	0.01%
2021/10/18	0	0.00	8.3	32.84	32.95	-8.3	17,240	-0.05%
2021/10/15	1	32.35	0	0.00	32.50	1	17,178	0.01%
2021/10/12	15	32.02	0	0.00	32.45	15	17,261	0.09%
2021/10/07	1	32.40	0	0.00	32.40	1	17,250	0.01%
2021/10/06	10	31.90	0	0.00	32.25	10	17,271	0.06%
2021/10/05	0	32.15	0	0.00	32.05	0	17,257	0.00%
2021/10/01	15	31.91	0	0.00	32.05	15	17,277	0.09%
2021/09/30	3	32.10	0	0.00	32.05	3	17,102	0.02%
2021/09/29	1.2	32.07	10	32.10	32.05	-8.8	17,088	-0.05%
2021/09/23	1	32.35	3.4	32.29	32.40	-2.4	17,042	-0.01%
2021/09/22	1	31.95	0	0.00	32.10	1	17,109	0.01%
2021/09/17	1	32.30	2	32.40	32.15	-1	16,856	-0.01%
2021/09/15	0	0.00	5	32.40	32.35	-5	16,725	-0.03%
2021/09/14	0	0.00	2	32.48	32.50	-2	16,823	-0.01%
2021/09/13	3	32.20	3	32.20	32.30	0	16,868	0.00%
2021/09/10	10	32.28	0	32.50	32.45	10	17,008	0.06%
2021/09/09	1	32.30	0	0.00	32.30	1	17,295	0.01%
2021/09/08	7	32.33	1	32.25	32.50	6	17,339	0.03%
2021/09/07	1.1	32.31	0	0.00	32.45	1.1	17,478	0.01%
2021/09/03	3	32.27	1	32.40	32.55	2	17,499	0.01%
2021/09/02	23	32.30	1	32.10	32.10	22	17,474	0.13%
2021/09/01	0	0.00	10	32.60	32.55	-10	17,573	-0.06%
2021/08/31	3.1	32.32	31	32.45	32.80	-27.9	17,556	-0.16%
2021/08/27	0.2	31.65	7	31.84	32.00	-6.8	17,403	-0.04%
2021/08/26	2	31.45	0	0.00	31.45	2	17,412	0.01%
2021/08/25	6	31.35	0	0.00	31.45	6	17,546	0.03%
2021/08/24	3	31.15	1.3	31.25	31.35	1.7	17,544	0.01%
2021/08/23	27.4	31.18	0	0.00	31.05	27.4	17,640	0.16%
2021/08/20	13	31.18	11.1	31.32	31.45	1.9	17,588	0.01%
2021/08/19	2	31.28	0	0.00	31.30	2	18,782	0.01%
2021/08/18	12	31.36	0	0.00	31.45	12	18,614	0.06%
2021/08/17	2	31.05	0	0.00	31.45	2	18,568	0.01%
2021/08/16	2	31.00	0	0.00	31.05	2	18,418	0.01%
2021/08/13	11	31.05	16	31.05	31.05	-5	18,336	-0.03%
2021/08/12	27.1	30.75	0	0.00	30.70	27.1	18,211	0.15%
2021/08/11	102	33.10	4	33.07	33.05	98	16,812	0.58%	大買/
2021/08/09	14	33.13	200	33.15	33.20	-186	16,576	-1.12%	大賣/鉅額交易
2021/08/06	47	33.15	201	33.15	33.20	-154	16,638	-0.93%	大賣/鉅額交易
2021/08/02	0	0.00	2	33.10	33.00	-2	18,285	-0.01%
2021/07/30	1	32.95	0	0.00	33.10	1	18,291	0.01%
2021/07/28	3	32.90	0	0.00	33.00	3	18,372	0.02%
2021/07/27	0	0.00	1	33.05	33.05	-1	18,538	-0.01%
2021/07/23	8	33.05	1	33.05	33.10	7	18,947	0.04%
2021/07/16	0	0.00	1	32.95	33.00	-1	19,269	-0.01%
2021/07/15	5	32.85	0	0.00	32.85	5	19,247	0.03%
2021/07/14	0	0.00	2	32.80	32.95	-2	19,311	-0.01%
2021/07/09	5	32.55	0	0.00	32.90	5	19,566	0.03%
2021/07/08	5	32.75	7	32.75	32.80	-2	19,595	-0.01%
2021/07/02	0	0.00	1	32.55	32.55	-1	19,697	-0.01%
2021/06/30	1	32.80	12	32.78	32.85	-11	19,828	-0.06%
2021/06/29	3	32.62	0	0.00	32.55	3	19,923	0.02%
2021/06/25	0	0.00	2	32.90	32.90	-2	20,020	-0.01%
2021/06/24	1	32.65	0	0.00	32.60	1	20,068	0.00%
2021/06/23	0	0.00	3	32.60	32.75	-3	20,104	-0.01%
2021/06/21	1.3	32.62	0	0.00	32.50	1.3	20,002	0.01%
2021/06/18	1.1	32.76	2	32.85	32.75	-1	19,936	0.00%
2021/06/17	0.1	32.95	0	0.00	32.90	0.1	19,727	0.00%
2021/06/16	0.1	32.80	14.1	32.83	33.00	-14	20,206	-0.07%
2021/06/15	1	32.75	0	0.00	32.75	1	20,264	0.00%
2021/06/11	0	0.00	0.2	32.95	32.90	-0.2	20,597	0.00%
2021/06/09	6	32.75	1	32.80	32.95	5	20,929	0.02%
2021/06/08	0	0.00	0.1	33.10	33.10	-0.1	20,863	0.00%
2021/06/07	0	0.00	2	33.05	33.10	-2	21,359	-0.01%
2021/06/04	1.5	32.97	6	32.94	33.00	-4.5	21,510	-0.02%
2021/06/03	10	32.95	0	0.00	33.00	10	22,265	0.04%
2021/06/02	1	32.95	0	0.00	33.15	1	22,516	0.00%
2021/06/01	49	33.00	0	0.00	33.00	49	22,540	0.22%
2021/05/31	0	0.00	48	33.05	33.10	-48	22,750	-0.21%
2021/05/28	1	32.90	10	33.05	33.10	-9	22,825	-0.04%
2021/05/27	0	0.00	0	32.70	33.20	0	22,860	0.00%
2021/05/26	0	0.00	7	32.81	32.75	-7	22,117	-0.03%
2021/05/21	0	0.00	2	32.45	32.50	-2	22,754	-0.01%
2021/05/19	0	0.00	50	31.85	32.10	-50	22,779	-0.22%
2021/05/18	0	0.00	12	31.91	32.00	-12	22,779	-0.05%
2021/05/17	7	30.94	5	31.05	31.10	2	23,242	0.01%
2021/05/14	5	31.50	0	0.00	31.70	5	23,015	0.02%
2021/05/13	10	31.75	3	30.97	31.40	7	22,822	0.03%
2021/05/12	9.1	31.60	13	31.83	31.35	-3.9	22,400	-0.02%
2021/05/11	0.1	32.85	6	32.65	32.45	-6	21,610	-0.03%
2021/05/10	0	0.00	21	32.79	33.00	-21	21,379	-0.10%
2021/05/07	17	32.55	10	32.50	32.60	7	21,463	0.03%
2021/05/06	0	0.00	1	32.30	32.35	-1	21,690	0.00%
2021/05/05	0	0.00	1	32.05	32.05	-1	21,653	0.00%
2021/05/04	8	32.27	5	32.47	32.10	3	21,666	0.01%
2021/05/03	17.5	32.50	12.1	32.55	32.45	5.4	21,595	0.03%
2021/04/29	10.7	32.74	3	32.53	32.65	7.7	21,595	0.04%
2021/04/28	151	32.35	38	32.40	32.60	113	21,534	0.52%	大買/鉅額交易
2021/04/27	41	32.60	6	32.60	32.60	35	21,879	0.16%
2021/04/26	0.3	32.40	0	0.00	32.60	0.3	21,884	0.00%
2021/04/23	3	32.15	10.4	32.35	32.25	-7.4	21,909	-0.03%
2021/04/22	4	32.20	1	32.30	32.35	3	22,079	0.01%
2021/04/21	15	32.37	0	0.00	32.30	15	22,100	0.07%
2021/04/20	0	0.00	10	32.50	32.55	-10	22,124	-0.05%
2021/04/19	10	32.45	3	32.45	32.45	7	22,066	0.03%
2021/04/16	0	0.00	17	31.95	32.05	-17	21,903	-0.08%
2021/04/15	2	31.93	4	31.90	31.90	-2	22,220	-0.01%
2021/04/14	0.6	31.90	114	31.90	31.90	-113.4	22,428	-0.51%	大賣/鉅額交易
2021/04/13	0.3	31.90	37	31.85	31.85	-36.7	22,576	-0.16%
2021/04/09	0	0.00	8	31.55	31.55	-8	22,695	-0.04%
2021/04/08	4	31.79	0	0.00	31.75	4	22,730	0.02%
2021/04/07	2	31.90	1	31.90	32.00	1	22,994	0.00%
2021/04/06	0	0.00	8	31.98	32.00	-8	22,931	-0.03%
2021/04/01	3	31.87	0	0.00	31.90	3	22,878	0.01%
2021/03/31	0	0.00	17	31.90	31.90	-17	22,720	-0.07%
2021/03/30	10	31.70	1	31.70	31.80	9	22,603	0.04%
2021/03/29	0	0.00	11	31.70	31.80	-11	22,576	-0.05%
2021/03/26	0	0.00	6	31.63	31.60	-6	22,619	-0.03%
2021/03/25	0	0.00	0.2	31.60	31.60	-0.2	22,670	0.00%
2021/03/24	2	31.35	1.8	31.34	31.40	0.3	22,776	0.00%
2021/03/23	0	0.00	21	31.20	31.35	-21	22,833	-0.09%
2021/03/22	8	31.25	0	0.00	31.25	8	22,895	0.03%
2021/03/19	20	31.19	19	31.10	31.05	1	22,830	0.00%
2021/03/18	2	31.45	5	31.50	31.40	-3	22,448	-0.01%
2021/03/17	5	31.28	1	31.30	31.45	4	22,362	0.02%
2021/03/16	19.1	31.40	8	31.21	31.35	11.1	22,106	0.05%
2021/03/15	0	0.00	2	31.00	31.00	-2	22,104	-0.01%
2021/03/12	1	30.65	10	30.75	30.65	-9	22,176	-0.04%
2021/03/11	1	31.05	38	30.94	30.75	-37	22,324	-0.17%
2021/03/10	0	0.00	18	30.56	30.60	-18	21,966	-0.08%
2021/03/09	33	30.38	32	30.40	30.60	1	21,704	0.00%
2021/03/08	0	0.00	3	29.93	29.90	-3	20,961	-0.01%
2021/03/05	10	29.70	12	29.45	29.70	-2	20,676	-0.01%
2021/03/04	7	29.54	0	0.00	29.60	7	21,324	0.03%
2021/03/03	9	29.76	1	29.80	29.75	8	21,188	0.04%
2021/03/02	0	0.00	5	29.65	29.65	-5	21,078	-0.02%
2021/02/26	16	29.39	3	29.50	29.20	13	20,886	0.06%
2021/02/25	1	29.55	6	29.60	29.65	-5	20,367	-0.02%
2021/02/24	0	0.00	17	29.61	29.30	-17	20,198	-0.08%
2021/02/23	1	29.15	3	29.48	29.55	-2	19,864	-0.01%
2021/02/22	6.3	29.14	6	29.11	29.10	0.3	19,714	0.00%
2021/02/19	6	29.09	0	0.00	29.15	6	19,719	0.03%
2021/02/18	6	29.26	0	0.00	29.25	6	19,756	0.03%
2021/02/17	5	29.00	20	29.37	29.40	-15	19,819	-0.08%
2021/02/05	0	0.00	11	28.82	28.80	-11	19,267	-0.06%
2021/02/04	1	28.85	1	28.85	28.80	0	19,237	0.00%
2021/02/03	2	28.80	0	0.00	28.80	2	19,714	0.01%
2021/02/02	0	0.00	0.3	28.85	28.70	-0.3	19,882	0.00%
2021/02/01	4	28.70	0	0.00	28.65	4	19,843	0.02%
2021/01/29	7	28.44	100	28.35	28.15	-93	19,797	-0.47%
2021/01/28	10	28.56	2	28.68	28.55	8	19,365	0.04%
2021/01/27	4	28.74	2	28.78	28.70	2	19,074	0.01%
2021/01/26	2	28.73	4	28.76	28.70	-2	19,014	-0.01%
2021/01/25	1	28.80	0	0.00	28.85	1	18,887	0.01%
2021/01/22	1	28.65	0	0.00	28.60	1	18,839	0.01%
2021/01/21	20	28.86	120	28.77	28.70	-100	18,765	-0.53%	大賣/
2021/01/20	27	28.80	1	28.85	28.70	26	18,680	0.14%
2021/01/19	22	29.13	0	0.00	29.10	22	18,242	0.12%
2021/01/18	5	29.03	15	29.15	29.15	-10	18,216	-0.05%
2021/01/15	6	29.30	5	29.35	29.30	1	18,020	0.01%
2021/01/14	1.2	29.71	0	0.00	29.75	1.2	17,846	0.01%
2021/01/13	23	29.80	1	29.85	29.80	22	17,733	0.12%
2021/01/12	0.3	29.85	0	0.00	29.75	0.3	17,692	0.00%
2021/01/11	9	29.94	0	0.00	30.05	9	17,618	0.05%
2021/01/08	2	29.95	5	29.81	30.00	-3	17,529	-0.02%
2021/01/07	0	0.00	1	29.60	29.75	-1	17,196	-0.01%
2021/01/06	4	29.68	0	0.00	29.45	4	17,057	0.02%
2021/01/05	0	0.00	1	29.80	29.85	-1	16,804	-0.01%
2021/01/04	2	29.80	39	29.74	29.90	-37	16,891	-0.22%
2020/12/31	0	0.00	4	29.88	29.80	-4	16,735	-0.02%
2020/12/30	0	0.00	15	29.80	29.90	-15	16,621	-0.09%
2020/12/29	1	29.45	1	29.50	29.55	0	16,444	0.00%
2020/12/24	2	29.35	1	29.40	29.45	1	16,820	0.01%
2020/12/23	9	29.33	0	0.00	29.45	9	16,965	0.05%
2020/12/21	0	0.00	19	29.62	29.65	-19	17,882	-0.11%
2020/12/18	7	29.36	1	29.40	29.50	6	18,359	0.03%
2020/12/17	0	0.00	1	29.45	29.50	-1	18,815	-0.01%
2020/12/16	0	0.00	25	29.34	29.40	-25	19,116	-0.13%
2020/12/15	106	28.99	2	29.00	29.05	104	19,420	0.54%	大買/鉅額交易
2020/12/14	2	29.35	0	0.00	29.30	2	19,468	0.01%
2020/12/11	1	29.15	0	0.00	29.30	1	19,387	0.01%
2020/12/09	0	0.00	18	28.83	28.75	-18	19,367	-0.09%
2020/12/08	23	28.67	0	0.00	28.70	23	19,386	0.12%
2020/12/07	5	29.00	0	0.00	29.00	5	19,258	0.03%
2020/12/04	17	29.13	5	29.10	29.10	12	19,194	0.06%
2020/12/03	1	29.15	0	0.00	29.20	1	19,139	0.01%
2020/12/02	4.4	29.15	0	0.00	29.20	4.4	19,244	0.02%
2020/12/01	97	28.90	0	0.00	29.15	97	19,683	0.49%
2020/11/30	20	29.05	0	0.00	28.45	20	19,832	0.10%
2020/11/27	4	29.14	1	29.15	29.10	3	19,444	0.02%
2020/11/26	109	29.20	0	0.00	29.30	109	19,899	0.55%	大買/鉅額交易
2020/11/25	3	29.35	10	29.33	29.25	-7	20,048	-0.03%
2020/11/24	1	29.35	19.1	29.45	29.30	-18.1	20,230	-0.09%
2020/11/23	1.2	29.68	33	29.69	29.70	-31.8	20,407	-0.16%
2020/11/20	10	29.55	0	0.00	29.55	10	20,574	0.05%
2020/11/18	0	0.00	6	29.60	29.65	-6	21,018	-0.03%
2020/11/17	2	29.30	2	29.30	29.45	0	21,084	0.00%
2020/11/16	3	29.20	0	0.00	29.45	3	21,632	0.01%
2020/11/13	101	29.15	1	29.20	29.35	100	21,736	0.46%	大買/
2020/11/12	14	29.25	13	29.53	29.20	1	21,959	0.00%
2020/11/11	12.2	29.45	18	29.60	29.70	-5.8	22,202	-0.03%
2020/11/10	12	28.87	0	0.00	29.00	12	22,067	0.05%
2020/11/09	23	28.70	4	28.74	28.75	19	23,084	0.08%
2020/11/06	20	28.45	4	28.50	28.50	16	23,482	0.07%
2020/11/05	3	28.30	0	0.00	28.40	3	23,750	0.01%
2020/11/04	0	0.00	1	28.15	28.10	-1	23,992	0.00%
2020/11/03	4	28.03	2	28.10	28.10	2	24,295	0.01%
2020/11/02	6	27.66	2	27.65	27.95	4	24,410	0.02%
2020/10/30	1	27.55	0	0.00	27.55	1	24,502	0.00%
2020/10/29	11.4	27.56	0	0.00	27.50	11.4	24,416	0.05%
2020/10/28	4	27.68	10.3	27.70	27.65	-6.3	24,577	-0.03%
2020/10/27	5	27.70	0	0.00	27.70	5	24,763	0.02%
2020/10/26	2	27.83	18	27.77	27.80	-16	24,894	-0.06%
2020/10/23	8.4	27.80	5	27.70	27.75	3.4	25,043	0.01%
2020/10/22	0	0.00	10	27.65	27.80	-10	25,260	-0.04%
2020/10/21	3	27.70	0	0.00	27.65	3	25,517	0.01%
2020/10/20	7	27.70	0	0.00	27.70	7	25,763	0.03%
2020/10/19	6.2	27.78	0	0.00	27.80	6.2	25,840	0.02%
2020/10/16	6	27.80	0	0.00	27.70	6	26,062	0.02%
2020/10/15	6	27.78	0	0.00	27.75	6	26,233	0.02%
2020/10/13	2	28.08	2	28.15	28.15	0	26,492	0.00%
2020/10/12	0	0.00	5	28.07	28.25	-5	26,770	-0.02%
2020/10/08	1	28.00	1	28.00	28.00	0	26,916	0.00%
2020/10/07	0	0.00	1	27.90	27.95	-1	27,013	0.00%
2020/10/06	9	27.95	0	0.00	27.95	9	27,117	0.03%
2020/10/05	3	27.85	0	0.00	27.80	3	27,188	0.01%
2020/09/30	1	27.85	0	0.00	27.80	1	27,278	0.00%
2020/09/29	3	27.88	6	27.89	27.80	-3	27,367	-0.01%
2020/09/28	4	27.80	0	0.00	27.90	4	27,419	0.01%
2020/09/25	20	27.14	3.2	27.57	27.45	16.8	27,437	0.06%
2020/09/24	59	27.17	0	0.00	27.00	59	27,342	0.22%
2020/09/23	51	27.55	10	27.80	27.50	41	26,687	0.15%
2020/09/22	12.2	27.93	11	27.87	27.85	1.2	26,163	0.00%
2020/09/21	218	28.28	0	0.00	28.20	218	25,733	0.85%	大買/鉅額交易
2020/09/18	12	28.51	0	28.55	28.45	12	25,577	0.05%
2020/09/17	2	28.63	1	28.65	28.55	1	25,219	0.00%
2020/09/16	8	28.66	0	0.00	28.75	8	25,209	0.03%
2020/09/15	15.4	28.56	10	28.60	28.65	5.4	25,323	0.02%
2020/09/14	5	28.65	4	28.55	28.65	1	25,653	0.00%
2020/09/11	4	28.56	0	0.00	28.65	4	25,641	0.02%
2020/09/10	9	28.62	0	0.00	28.75	9	25,499	0.04%
2020/09/09	17	28.70	2	28.80	28.75	15	25,415	0.06%
2020/09/08	3	28.82	0	0.00	28.85	3	25,333	0.01%
2020/09/07	22	28.80	0	0.00	28.85	22	25,489	0.09%
2020/09/04	43	28.69	1	28.80	28.65	42	25,553	0.16%
2020/09/03	8	28.83	0	0.00	28.90	8	25,240	0.03%
2020/09/02	7	28.87	0	0.00	28.90	7	25,171	0.03%
2020/09/01	12	29.03	0	0.00	29.05	12	24,950	0.05%
2020/08/31	2	29.38	0	0.00	29.25	2	24,540	0.01%
2020/08/28	3	29.40	6	29.45	29.40	-3	24,478	-0.01%
2020/08/27	6	29.40	1	29.50	29.40	5	24,516	0.02%
2020/08/26	3	29.55	0	0.00	29.55	3	24,287	0.01%
2020/08/25	14	29.56	0	0.00	29.50	14	24,164	0.06%
2020/08/24	6	29.58	0	0.00	29.60	6	24,129	0.02%
2020/08/20	30	29.59	85	29.80	29.40	-55	23,806	-0.23%
2020/08/18	24	29.93	0.1	30.10	29.95	23.9	22,898	0.10%
2020/08/17	20	29.96	0	0.00	30.00	20	22,763	0.09%
2020/08/14	46	30.02	2	30.05	30.05	44	22,434	0.20%
2020/08/13	48	30.29	1	30.30	30.40	47	22,193	0.21%
2020/08/12	81	32.44	100	32.40	32.35	-19	21,244	-0.09%
2020/08/11	7	32.48	14	32.49	32.45	-7	20,911	-0.03%
2020/08/10	3	32.45	4	32.50	32.50	-1	20,871	0.00%
2020/08/07	100	32.45	8.8	32.50	32.45	91.2	20,842	0.44%
2020/08/06	0	0.00	21	32.21	32.45	-21	20,618	-0.10%
2020/08/03	2	31.85	0	0.00	32.10	2	20,809	0.01%
2020/07/31	3	32.25	0	0.00	32.35	3	20,784	0.01%
2020/07/28	2	31.45	0	0.00	31.65	2	21,003	0.01%
2020/07/27	2	31.60	0	0.00	31.60	2	21,244	0.01%
2020/07/23	0	0.00	2	32.70	32.70	-2	21,395	-0.01%
2020/07/22	10	32.60	5	32.70	32.70	5	21,462	0.02%
2020/07/20	0	0.00	1	32.45	32.45	-1	21,511	0.00%
2020/07/17	0	0.00	8	32.21	32.25	-8	21,447	-0.04%
2020/07/16	4	31.95	1	32.20	32.15	3	21,627	0.01%
2020/07/15	18	32.18	8	32.08	32.15	10	21,502	0.05%
2020/07/14	0	0.00	17	32.11	32.20	-17	21,428	-0.08%
2020/07/13	1.1	32.05	0	0.00	32.05	1.1	21,593	0.01%
2020/07/09	0	0.00	0.3	32.10	32.25	-0.3	21,974	0.00%
2020/07/08	5	32.05	16	32.02	32.05	-11	21,952	-0.05%
2020/07/07	1	31.95	5	31.90	32.00	-4	22,004	-0.02%
2020/07/06	0	0.00	4	31.70	31.95	-4	21,866	-0.02%
2020/07/02	0.1	31.60	0	0.00	31.55	0.1	22,111	0.00%
2020/07/01	0	0.00	1	31.40	31.25	-1	22,415	0.00%
2020/06/30	2	30.93	1	30.95	30.90	1	22,555	0.00%
2020/06/29	9	30.89	0	0.00	30.90	9	22,655	0.04%
2020/06/24	0.2	31.25	10	31.20	31.25	-9.8	22,652	-0.04%
2020/06/23	1	31.00	1	31.15	31.15	0	22,886	0.00%
2020/06/22	108	31.25	0	31.25	31.15	108	23,174	0.47%	大買/鉅額交易
2020/06/19	1	31.40	0	0.00	31.25	1	23,439	0.00%
2020/06/18	0	0.00	0.7	31.70	31.65	-0.7	23,503	0.00%
2020/06/15	0	0.00	4	31.58	31.30	-4	25,651	-0.02%
2020/06/12	4	31.11	51	31.59	31.50	-47	26,177	-0.18%
2020/06/11	3	32.10	0	0.00	31.80	3	26,946	0.01%
2020/06/10	0	0.00	15	31.94	32.10	-15	27,483	-0.05%
2020/06/08	10	31.75	6	31.70	31.80	4	29,444	0.01%
2020/06/05	0	0.00	7	31.35	31.50	-7	29,588	-0.02%
2020/06/04	1	31.35	3	31.50	31.40	-2	30,063	-0.01%
2020/06/03	6	31.27	0	0.00	31.30	6	30,625	0.02%
2020/06/02	0	0.00	5	30.85	30.90	-5	30,723	-0.02%
2020/06/01	2	30.85	5	31.05	30.70	-3	30,845	-0.01%
2020/05/29	0.4	30.75	4	30.60	30.75	-3.6	30,797	-0.01%
2020/05/28	2	30.55	0	0.00	30.45	2	30,687	0.01%
2020/05/27	5	30.66	0	30.80	30.70	5	30,920	0.02%
2020/05/26	0	0.00	1	30.75	30.65	-1	31,184	0.00%
2020/05/25	2.4	30.38	0	0.00	30.35	2.4	31,426	0.01%
2020/05/22	12.2	30.51	0.1	30.55	30.45	12.1	31,683	0.04%
2020/05/21	0.6	31.05	0	0.00	31.00	0.6	31,777	0.00%
2020/05/20	3	30.65	3	30.60	30.80	0	31,938	0.00%
2020/05/14	0	0.00	2	30.23	30.25	-2	31,745	-0.01%
2020/05/12	0	0.00	12	30.25	30.30	-12	31,423	-0.04%
2020/05/11	0.4	30.50	3	30.40	30.40	-2.6	31,335	-0.01%
2020/05/08	0	0.00	3	30.02	30.00	-3	31,225	-0.01%
2020/05/07	3	29.58	0	0.00	29.55	3	31,212	0.01%
2020/05/04	2	29.30	1	29.25	29.35	1	31,018	0.00%
2020/04/30	0	0.00	3	30.52	30.10	-3	30,758	-0.01%
2020/04/29	1	29.80	2	29.85	29.95	-1	30,607	0.00%
2020/04/28	0	0.00	8	29.26	29.45	-8	30,449	-0.03%
2020/04/24	17	28.24	0	0.00	28.20	17	30,949	0.05%
2020/04/23	23	28.47	1	28.60	28.30	22	30,794	0.07%
2020/04/22	8	28.26	2	28.45	28.30	6	30,595	0.02%
2020/04/21	7	28.36	3	28.40	28.35	4	30,554	0.01%
2020/04/20	6	28.91	0	0.00	28.90	6	30,348	0.02%
2020/04/17	2	29.23	21	29.15	29.05	-19	30,489	-0.06%
2020/04/16	44	28.85	0	0.00	28.80	44	30,384	0.14%
2020/04/15	2	29.15	1	29.20	29.20	1	30,187	0.00%
2020/04/14	39	28.77	4	28.84	28.85	35	30,091	0.12%
2020/04/13	8	28.64	0	0.00	28.60	8	29,827	0.03%
2020/04/10	12	29.00	12	29.11	29.15	0	29,679	0.00%
2020/04/09	3	28.50	3	28.50	28.50	0	29,497	0.00%
2020/04/08	4	28.41	0	0.00	28.40	4	29,353	0.01%
2020/04/07	25	28.38	10	28.43	28.40	15	29,074	0.05%
2020/04/06	5	28.26	0	0.00	28.45	5	28,717	0.02%
2020/04/01	2	28.15	0	0.00	28.05	2	28,288	0.01%
2020/03/31	8	28.71	1	28.60	28.45	7	27,982	0.03%
2020/03/30	0	0.00	1	28.60	28.65	-1	27,641	0.00%
2020/03/27	93	28.68	1	28.60	28.65	92	27,360	0.34%
2020/03/26	3	28.05	1	28.00	28.15	2	27,065	0.01%
2020/03/25	5	28.06	4	28.14	27.95	1	26,954	0.00%
2020/03/24	3	27.52	1	27.85	27.35	2	26,639	0.01%
2020/03/23	6	26.69	0	0.00	27.00	6	26,334	0.02%
2020/03/20	8	27.15	2	27.20	27.95	6	25,939	0.02%
2020/03/19	6	26.99	208	26.82	26.40	-202	25,123	-0.80%	大賣/鉅額交易
2020/03/18	2	27.65	2	28.08	28.00	0	24,282	0.00%
2020/03/17	10	28.14	5	28.08	28.00	5	23,762	0.02%
2020/03/16	49	29.19	10	29.25	29.00	39	22,808	0.17%
2020/03/13	19	28.43	21	29.23	30.00	-2	22,027	-0.01%
2020/03/12	12	30.25	3	30.47	30.20	9	20,576	0.04%
2020/03/11	6	31.32	0	0.00	31.20	6	19,697	0.03%
2020/03/10	5	31.20	5.6	31.43	31.35	-0.6	19,364	0.00%
2020/03/09	10	31.68	21	31.86	31.75	-11	18,768	-0.06%
2020/03/06	7	32.39	6	32.25	32.45	1	18,211	0.01%
2020/03/05	5	32.65	0	0.00	32.90	5	17,915	0.03%
2020/03/04	4	32.15	0	0.00	32.35	4	17,880	0.02%
2020/03/03	6.9	32.22	7	32.21	32.25	-0.1	17,768	0.00%
2020/03/02	8	31.93	2	31.90	31.95	6	17,614	0.03%
2020/02/27	0	0.00	1	32.15	32.35	-1	17,772	-0.01%
2020/02/26	5	32.35	0	0.00	32.35	5	17,513	0.03%
2020/02/25	5	32.57	11	32.62	32.70	-6	17,201	-0.03%
2020/02/24	15	32.71	15	32.76	32.70	0	17,097	0.00%
2020/02/21	0	0.00	22	33.47	33.20	-22	16,873	-0.13%
2020/02/20	26	33.47	1.3	33.60	33.60	24.7	16,748	0.15%
2020/02/19	2	33.40	2	33.38	33.45	0	16,456	0.00%
2020/02/18	0.3	32.90	2	32.78	32.90	-1.7	16,293	-0.01%
2020/02/17	2	32.40	12	32.41	32.50	-10	16,146	-0.06%
2020/02/14	0	0.00	5	32.25	32.30	-5	16,131	-0.03%
2020/02/13	0	0.00	1	32.20	32.20	-1	16,231	-0.01%
2020/02/12	0	0.00	1	32.15	32.10	-1	16,323	-0.01%
2020/02/10	0	0.00	4	32.00	32.05	-4	16,367	-0.02%
2020/02/07	0	0.00	3	32.20	32.00	-3	16,755	-0.02%
2020/02/06	4.6	32.10	1	32.35	32.35	3.6	16,688	0.02%
2020/02/05	0	0.00	6	31.99	32.00	-6	16,648	-0.04%
2020/02/04	9	31.76	2	31.78	31.80	7	16,630	0.04%
2020/02/03	10	31.60	1	31.70	31.60	9	16,721	0.05%
2020/01/31	11	31.72	5	31.74	31.55	6	16,535	0.04%
2020/01/30	12	31.47	12	31.28	31.20	0	16,247	0.00%
2020/01/20	1	32.30	15	32.32	32.35	-14	15,492	-0.09%
2020/01/17	0	0.00	2	32.00	32.10	-2	15,325	-0.01%
2020/01/15	6	31.84	0	0.00	31.80	6	15,375	0.04%
2020/01/14	1	32.00	3	32.00	32.00	-2	15,350	-0.01%
2020/01/13	2	31.70	8	31.36	31.70	-6	15,252	-0.04%
2020/01/10	0	0.00	18.3	31.00	30.95	-18.3	15,099	-0.12%
2020/01/09	2	30.80	1	30.85	30.90	1	15,035	0.01%
2020/01/08	0	0.00	7	30.80	30.70	-7	15,052	-0.05%
2020/01/06	0	0.00	60	30.60	30.60	-60	14,981	-0.40%
2020/01/02	56	30.60	1	30.65	30.60	55	15,216	0.36%
2019/12/31	0	0.00	0	30.65	30.60	0	15,258	0.00%
2019/12/30	12	30.76	1	30.90	30.70	11	15,345	0.07%
2019/12/25	6	30.76	1	30.80	30.80	5	15,681	0.03%
2019/12/23	0	0.00	1	30.85	30.85	-1	15,945	-0.01%
2019/12/20	0.1	30.60	0	0.00	30.55	0.1	16,260	0.00%
2019/12/19	6	30.50	0	0.00	30.55	6	16,133	0.04%
2019/12/17	1	30.35	0	0.00	30.65	1	16,336	0.01%
2019/12/16	2	30.35	0	0.00	30.35	2	16,211	0.01%
2019/12/13	20	30.34	7	30.44	30.30	13	16,203	0.08%
2019/12/12	1	30.30	20	30.14	30.15	-19	16,064	-0.12%
2019/12/11	43	30.03	0	0.00	30.10	43	16,055	0.27%
2019/12/10	4	30.13	0	0.00	30.20	4	16,007	0.02%
2019/12/09	1	30.10	0	0.00	30.15	1	16,160	0.01%
2019/12/06	1	30.10	0	0.00	30.05	1	16,466	0.01%
2019/12/05	3	30.10	0	0.00	30.15	3	16,599	0.02%
2019/12/04	103.9	30.05	0	0.00	30.15	103.9	16,578	0.63%	大買/鉅額交易
2019/12/03	0	0.00	6	30.10	30.05	-6	16,642	-0.04%
2019/12/02	1	30.15	0	0.00	30.30	1	16,547	0.01%
2019/11/29	5	30.42	0	0.00	30.30	5	16,468	0.03%
2019/11/28	1	30.60	0	0.00	30.65	1	16,479	0.01%
2019/11/27	0	0.00	1	30.65	30.70	-1	16,664	-0.01%
2019/11/26	15	30.60	0	0.00	30.40	15	16,621	0.09%
2019/11/25	2	30.40	0	0.00	30.40	2	16,148	0.01%
2019/11/22	2	30.30	0	0.00	30.40	2	16,448	0.01%
2019/11/21	4	30.41	1	30.45	30.35	3	16,594	0.02%
2019/11/19	0	0.00	1	30.65	30.70	-1	16,477	-0.01%
2019/11/18	0.5	30.70	1	30.45	30.70	-0.5	16,572	0.00%
2019/11/15	3	30.50	40	30.59	30.55	-37	16,729	-0.22%
2019/11/13	35	30.56	0	0.00	30.50	35	17,151	0.20%
2019/11/12	13	30.57	3	30.55	30.60	10	17,373	0.06%
2019/11/11	2	30.20	18	30.45	30.40	-16	17,674	-0.09%
2019/11/08	0	0.00	25	30.47	30.50	-25	18,089	-0.14%
2019/11/07	1.9	30.47	0	0.00	30.50	1.9	18,872	0.01%
2019/11/06	11	30.52	14	30.65	30.65	-3	19,094	-0.02%
2019/11/05	32	30.05	0	0.00	30.20	32	18,911	0.17%
2019/11/04	0	0.00	1	29.90	29.95	-1	19,042	-0.01%
2019/11/01	1	29.60	0	0.00	29.65	1	19,112	0.01%
2019/10/31	5	29.98	9	29.94	29.90	-4	19,414	-0.02%
2019/10/30	0	0.00	2	29.78	29.85	-2	19,400	-0.01%
2019/10/29	1	29.60	4	29.70	29.70	-3	19,753	-0.02%
2019/10/28	4	29.48	0.3	29.60	29.60	3.7	19,838	0.02%
2019/10/25	2	29.35	5	29.43	29.45	-3	19,854	-0.02%
2019/10/23	0	0.00	0.8	29.20	29.20	-0.8	19,771	0.00%
2019/10/21	0	0.00	3	29.13	29.20	-3	19,615	-0.02%
2019/10/17	0	0.00	1	29.20	29.25	-1	19,485	-0.01%
2019/10/16	2	29.10	0	0.00	29.15	2	19,500	0.01%
2019/10/09	3	29.07	2	29.05	29.00	1	19,613	0.01%
2019/10/08	2	29.20	2	29.28	29.10	0	19,571	0.00%
2019/10/04	21	28.70	0	0.00	28.85	21	19,455	0.11%
2019/10/02	3	28.85	0	0.00	28.80	3	19,478	0.02%
2019/10/01	5	28.76	0	0.00	28.75	5	19,415	0.03%
2019/09/26	4	28.80	1	28.80	28.80	3	19,260	0.02%
2019/09/25	6	28.85	0	0.00	28.80	6	19,385	0.03%
2019/09/24	0	0.00	10	29.15	29.05	-10	19,224	-0.05%
2019/09/23	7	29.16	0	0.00	29.20	7	19,350	0.04%
2019/09/20	0.2	29.40	0	0.00	29.30	0.2	19,626	0.00%
2019/09/19	2	29.35	5	29.50	29.45	-3	19,377	-0.02%
2019/09/18	2	29.50	7	29.51	29.55	-5	19,510	-0.03%
2019/09/17	2	29.10	20	29.10	29.20	-18	19,701	-0.09%
2019/09/16	6	29.16	9	29.25	29.20	-3	20,392	-0.01%
2019/09/12	1	29.30	0	0.00	29.30	1	20,694	0.00%
2019/09/11	3	29.40	3	29.37	29.50	0	21,060	0.00%
2019/09/10	30	29.43	10	29.47	29.55	20	21,221	0.09%
2019/09/09	0	0.00	7	29.06	29.20	-7	21,156	-0.03%
2019/09/05	1	28.50	2	28.60	28.55	-1	21,661	0.00%
2019/09/03	8	28.38	0	0.00	28.35	8	22,509	0.04%
2019/08/30	0	0.00	5	28.75	28.75	-5	22,936	-0.02%
2019/08/28	1	28.10	0	0.00	28.05	1	23,100	0.00%
2019/08/27	6	27.93	0	0.00	28.00	6	23,257	0.03%
2019/08/26	15	28.00	0	0.00	27.95	15	23,248	0.06%
2019/08/22	3	28.30	0	0.00	28.25	3	23,283	0.01%
2019/08/21	12	28.22	0.1	28.30	28.15	11.9	23,701	0.05%
2019/08/20	1	28.35	0	0.00	28.50	1	23,502	0.00%
2019/08/19	9.5	28.36	0	0.00	28.30	9.5	23,381	0.04%
2019/08/16	10	28.35	0	0.00	28.25	10	23,513	0.04%
2019/08/15	9	27.86	0	0.00	27.90	9	23,240	0.04%
2019/08/14	12	28.30	0	0.00	28.20	12	23,212	0.05%
2019/08/13	18	28.42	0	0.00	28.50	18	23,053	0.08%
2019/08/12	15	29.06	0	0.00	29.00	15	22,833	0.07%
2019/08/08	9	31.14	5	31.20	31.10	4	22,233	0.02%
2019/08/07	10	31.16	30	31.15	31.05	-20	22,093	-0.09%
2019/08/06	1	31.25	12	31.10	31.25	-11	22,132	-0.05%
2019/08/05	13	31.20	5	31.25	31.25	8	22,003	0.04%
2019/08/02	7	31.19	0	0.00	31.35	7	22,128	0.03%
2019/08/01	3	31.68	0	0.00	31.65	3	22,028	0.01%
2019/07/31	4	31.83	5	32.00	32.10	-1	21,946	0.00%
2019/07/30	2	32.20	1	32.20	32.10	1	21,658	0.00%
2019/07/29	3	32.10	0	0.00	32.10	3	21,752	0.01%
2019/07/26	0	0.00	2	32.25	32.30	-2	21,903	-0.01%
2019/07/25	17	32.40	1	32.40	32.25	16	22,377	0.07%
2019/07/24	7	32.05	10	32.20	32.20	-3	22,589	-0.01%
2019/07/23	0	0.00	4	32.15	32.10	-4	22,739	-0.02%
2019/07/22	0	0.00	12	32.00	31.90	-12	22,798	-0.05%
2019/07/18	3	31.58	0	0.00	31.85	3	23,066	0.01%
2019/07/17	13	31.59	0	0.00	31.90	13	23,059	0.06%
2019/07/12	4	31.90	0	0.00	31.85	4	22,620	0.02%
2019/07/11	0	0.00	100	31.75	31.85	-100	22,634	-0.44%
2019/07/10	0.8	31.60	5	31.70	31.60	-4.2	22,638	-0.02%
2019/07/09	1	31.55	12	31.50	31.60	-11.1	22,627	-0.05%
2019/07/08	4	31.30	0	0.00	31.40	4	22,549	0.02%
2019/07/05	2	31.35	0	0.00	31.40	2	22,446	0.01%
2019/07/04	1	31.15	0	0.00	31.20	1	22,666	0.00%
2019/07/03	1	31.05	0	0.00	31.15	1	22,794	0.00%
2019/06/28	0	0.00	1	31.10	30.90	-1	22,507	0.00%
2019/06/27	1	30.85	0	0.00	30.85	1	22,245	0.00%
2019/06/24	3	30.90	11.2	30.98	30.85	-8.2	21,819	-0.04%
2019/06/21	9	31.15	15	30.80	30.80	-6	21,499	-0.03%
2019/06/20	0	0.00	0.1	31.40	31.50	-0.1	20,930	0.00%
2019/06/19	1.8	31.08	0	0.00	31.25	1.8	20,565	0.01%
2019/06/18	6	30.70	50	30.65	30.80	-44	20,233	-0.22%
2019/06/17	0	0.00	1	30.80	30.70	-1	20,085	0.00%
2019/06/14	5	30.50	1	30.60	30.65	4	20,083	0.02%
2019/06/13	20	30.55	0	0.00	30.60	20	20,010	0.10%
2019/06/12	121.7	30.60	3	30.47	30.70	118.7	19,695	0.60%	大買/鉅額交易
2019/06/11	31.9	31.64	0	0.00	31.30	31.9	18,985	0.17%
2019/06/10	1	31.85	3	32.03	31.95	-2	18,680	-0.01%
2019/06/06	0	0.00	4	31.55	31.70	-4	18,549	-0.02%
2019/06/05	0.7	30.90	0	0.00	30.90	0.7	18,270	0.00%
2019/05/31	0	0.00	12	30.90	31.00	-12	17,916	-0.07%
2019/05/30	0	0.00	2	30.65	30.70	-2	17,862	-0.01%
2019/05/29	0.7	30.35	10	30.35	30.55	-9.4	18,085	-0.05%
2019/05/28	0.2	30.25	8	30.44	30.25	-7.8	18,192	-0.04%
2019/05/27	0	0.00	2.6	30.54	30.50	-2.6	17,988	-0.01%
2019/05/23	0	0.00	30	30.45	30.55	-30	18,274	-0.16%
2019/05/21	100	30.51	8	30.58	30.65	92	18,227	0.50%
2019/05/17	0	0.00	2	30.00	30.00	-2	17,796	-0.01%
2019/05/16	8	29.68	0	0.00	29.55	8	17,596	0.05%
2019/05/15	1	29.65	0	0.00	29.70	1	17,459	0.01%
2019/05/14	1	29.60	0	0.00	29.50	1	17,380	0.01%
2019/05/13	0	0.00	1	29.45	29.50	-1	17,245	-0.01%
2019/05/10	2	29.65	0	0.00	29.60	2	17,433	0.01%
2019/05/09	9	29.96	13	29.97	29.90	-4	17,412	-0.02%
2019/05/08	2.3	30.36	91	30.28	30.50	-88.7	17,396	-0.51%
2019/05/07	46	30.49	2	30.65	30.50	44	17,436	0.25%
2019/05/06	1	29.90	143	29.95	30.05	-142	17,395	-0.82%	大賣/鉅額交易
2019/05/03	1	30.05	31	30.05	30.05	-30	17,439	-0.17%
2019/05/02	30	30.15	14	29.93	30.10	16	17,252	0.09%
2019/04/30	12	29.38	1	29.65	29.65	11	16,808	0.07%
2019/04/29	1.2	29.25	11	29.29	29.35	-9.8	16,658	-0.06%
2019/04/26	209	28.83	18	28.86	28.95	191	16,516	1.16%	大買/鉅額交易
2019/04/25	0	0.00	3	28.72	28.75	-3	16,398	-0.02%
2019/04/24	210	28.69	221.1	28.55	28.65	-11.1	16,312	-0.07%	大買/大賣/
2019/04/23	5.7	28.06	1	28.00	28.20	4.7	16,109	0.03%
2019/04/22	5.1	28.00	0	0.00	28.00	5.1	16,027	0.03%
2019/04/18	0	0.00	2	28.20	28.20	-2	16,242	-0.01%
2019/04/16	1	28.10	0.4	28.05	28.10	0.6	16,425	0.00%
2019/04/15	1	28.20	0	0.00	28.20	1	16,438	0.01%
2019/04/12	0	0.00	5.9	28.26	28.30	-5.9	16,410	-0.04%
2019/04/11	0	0.00	1	28.15	28.25	-1	16,431	-0.01%
2019/04/10	0	0.00	204	28.10	28.15	-204	16,534	-1.23%	大賣/鉅額交易
2019/04/08	10	28.00	0	0.00	28.05	10	16,645	0.06%
2019/03/26	0	0.00	1.7	27.88	28.00	-1.7	16,111	-0.01%
2019/03/25	3	27.73	0	0.00	27.75	3	16,287	0.02%
2019/03/22	0	0.00	1	28.05	28.00	-1	16,101	-0.01%
2019/03/21	0	0.00	13	28.04	28.10	-13	16,210	-0.08%
2019/03/20	20	27.88	1	28.00	28.00	19	16,231	0.12%
2019/03/19	0	0.00	5	27.95	28.00	-5	16,172	-0.03%
2019/03/18	7	27.50	6	27.70	27.85	1	16,023	0.01%
2019/03/15	1	27.40	2	27.45	27.45	-1	15,856	-0.01%
2019/03/14	1	27.30	0	0.00	27.30	1	15,768	0.01%
2019/03/13	0	0.00	1	27.40	27.45	-1	15,832	-0.01%
2019/03/12	1	27.45	0	0.00	27.30	1	15,798	0.01%
2019/03/11	0.3	27.25	2	27.25	27.25	-1.7	15,839	-0.01%
2019/03/08	0	0.00	10.2	27.05	27.00	-10.2	15,902	-0.06%
2019/03/07	3	27.08	0	0.00	27.10	3	16,728	0.02%
2019/03/05	5	27.00	0	0.00	26.95	5	17,039	0.03%
2019/03/04	0	0.00	5	27.05	27.00	-5	16,936	-0.03%
2019/02/25	0.5	27.10	1	27.10	27.10	-0.5	16,504	0.00%
2019/02/22	1	26.95	0	0.00	26.95	1	16,466	0.01%
2019/02/21	0	0.00	31	26.96	27.00	-31	16,444	-0.19%
2019/02/20	15	26.90	1	26.95	26.95	14	16,593	0.08%
2019/02/19	1	26.80	5	26.80	26.80	-4	16,571	-0.02%
2019/02/18	3	26.73	0	0.00	26.70	3	16,645	0.02%
2019/02/15	6	26.48	0	0.00	26.40	6	16,674	0.04%
2019/02/14	0	0.00	1	26.65	26.50	-1	16,770	-0.01%
2019/02/12	0	0.00	34	26.75	26.55	-34	16,730	-0.20%
2019/02/11	0	0.00	5	26.55	26.40	-5	16,685	-0.03%
2019/01/30	1	26.75	7	26.85	26.60	-6	16,491	-0.04%
2019/01/29	2	26.50	0	0.00	26.70	2	16,256	0.01%
2019/01/28	1	26.40	0	0.00	26.50	1	16,040	0.01%
2019/01/25	0	0.00	2	26.45	26.50	-2	15,952	-0.01%
2019/01/24	0	0.00	1	26.55	26.60	-1	15,898	-0.01%
2019/01/22	0	0.00	16	26.41	26.45	-16	16,113	-0.10%
2019/01/21	0	0.00	12	26.30	26.25	-12	16,210	-0.07%
2019/01/18	0	0.00	2	26.20	26.10	-2	16,482	-0.01%
2019/01/17	5	26.05	0	0.00	26.10	5	16,897	0.03%
2019/01/16	2	26.05	0	0.00	26.00	2	17,356	0.01%
2019/01/15	0	0.00	2	26.13	26.20	-2	17,575	-0.01%
2019/01/10	5	25.92	4	26.05	26.10	1	17,949	0.01%
2019/01/08	4	25.50	0	0.00	25.50	4	17,927	0.02%
2019/01/07	0	0.00	11	25.55	25.60	-11	18,343	-0.06%
2019/01/04	1.2	25.32	2	25.30	25.25	-0.8	18,903	0.00%
2019/01/03	14	25.31	0	0.00	25.45	14	19,761	0.07%
2019/01/02	61	25.38	0	0.00	25.45	61	20,340	0.30%
2018/12/27	8	25.30	0	0.00	25.30	8	20,720	0.04%
2018/12/26	3	25.23	0	0.00	25.25	3	21,011	0.01%
2018/12/24	0	0.00	1	25.45	25.50	-1	21,339	0.00%
2018/12/20	0	0.00	10	25.70	25.70	-10	22,310	-0.04%
2018/12/19	11.3	25.51	23.2	25.70	25.70	-11.9	22,511	-0.05%
2018/12/18	4	25.54	0	0.00	25.60	4	22,698	0.02%
2018/12/17	0	0.00	12	25.80	25.80	-12	22,947	-0.05%
2018/12/14	2	25.55	0	0.00	25.65	2	23,284	0.01%
2018/12/13	20	25.65	0	0.00	25.70	20	23,436	0.09%
2018/12/12	21	25.73	0	0.00	25.70	21	23,792	0.09%
2018/12/11	10.2	25.60	0	0.00	25.75	10.2	24,002	0.04%
2018/12/10	4	25.60	0	0.00	25.65	4	24,024	0.02%
2018/12/06	1	25.75	0	0.00	25.80	1	24,082	0.00%
2018/12/03	100.2	25.85	0	0.00	25.85	100.2	24,131	0.42%
2018/11/30	105	25.60	0	0.00	25.60	105	24,032	0.44%	大買/鉅額交易
2018/11/29	4	25.83	0	0.00	25.75	4	23,252	0.02%
2018/11/26	2	26.15	0	0.00	26.15	2	22,667	0.01%
2018/11/23	3	26.15	2	26.35	26.25	1	22,549	0.00%
2018/11/13	0.3	26.50	2	26.45	26.50	-1.7	21,913	-0.01%
2018/11/12	0	0.00	2	26.35	26.50	-2	21,719	-0.01%
2018/11/09	2	26.25	0	0.00	26.45	2	21,859	0.01%
2018/11/08	2	26.55	4	26.61	26.70	-2	22,021	-0.01%
2018/11/06	1	26.20	6	26.18	26.25	-5	21,965	-0.02%
2018/11/05	0.6	26.30	20	26.05	26.30	-19.4	22,138	-0.09%
2018/11/02	0.2	26.30	130	26.23	26.25	-129.9	22,698	-0.57%	大賣/鉅額交易
2018/11/01	5	25.80	0	0.00	25.85	5	23,139	0.02%
2018/10/31	0	0.00	1	25.70	26.15	-1	23,353	0.00%
2018/10/29	24	25.19	0	0.00	25.30	24	23,454	0.10%
2018/10/26	30	25.57	3	25.50	25.35	27	23,616	0.11%
2018/10/25	1	25.55	0	0.00	25.55	1	23,399	0.00%
2018/10/24	3	25.62	0	0.00	26.00	3	23,376	0.01%
2018/10/19	5	26.25	200	26.23	26.25	-195	23,034	-0.85%	大賣/鉅額交易
2018/10/18	2	26.35	0	0.00	26.35	2	22,901	0.01%
2018/10/17	0	0.00	3	26.55	26.65	-3	22,826	-0.01%
2018/10/16	3	26.48	0	0.00	26.60	3	22,691	0.01%
2018/10/15	10	26.50	0	0.00	26.55	10	22,510	0.04%
2018/10/12	20	26.79	20	26.96	27.00	0	22,004	0.00%
2018/10/11	15	26.72	2	27.05	26.50	13	21,453	0.06%
2018/10/09	0	0.00	6	27.63	27.55	-6	20,649	-0.03%
2018/10/08	0	0.00	1	27.00	27.00	-1	20,075	0.00%
2018/10/05	10	26.80	2	26.75	26.80	8	19,678	0.04%
2018/10/04	1	27.20	5	27.20	27.30	-4	19,341	-0.02%
2018/10/03	1	27.05	0	0.00	27.10	1	18,905	0.01%
2018/10/02	0	0.00	12	27.15	27.15	-12	18,896	-0.06%
2018/10/01	0	0.00	11	27.65	27.50	-11	18,653	-0.06%
2018/09/28	0	0.00	1	27.40	27.50	-1	18,618	-0.01%
2018/09/27	0	0.00	192	27.30	27.30	-192	18,201	-1.05%	大賣/鉅額交易
2018/09/25	0	0.00	43	27.25	27.30	-43	17,847	-0.24%
2018/09/21	0.1	27.05	30	27.10	27.15	-29.9	17,691	-0.17%
2018/09/20	40	27.09	103	27.10	27.00	-63	17,642	-0.36%	大賣/
2018/09/19	40	26.85	7.2	26.96	27.00	32.8	17,714	0.18%
2018/09/18	100	26.75	6	26.68	26.80	94	17,619	0.53%
2018/09/17	0	0.00	9	26.33	26.40	-9	17,314	-0.05%
2018/09/11	2	25.90	0	0.00	26.00	2	17,518	0.01%
2018/09/07	0	0.00	3	25.72	25.90	-3	18,061	-0.02%
2018/09/06	0	0.00	0.1	25.95	25.90	-0.1	18,201	0.00%
2018/09/04	0	0.00	1	26.05	26.05	-1	18,536	-0.01%
2018/09/03	6	25.69	0	0.00	25.75	6	18,749	0.03%
2018/08/31	5	25.69	0	0.00	25.80	5	18,988	0.03%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/28	11	25.90	1	25.90	25.90	10	19,401	0.05%
2018/08/27	0	0.00	1	25.85	25.80	-1	19,541	-0.01%
2018/08/24	0	0.00	4	25.98	26.00	-4	19,728	-0.02%
2018/08/23	0	0.00	12	26.00	26.10	-12	20,727	-0.06%
2018/08/22	2	25.88	0	0.00	25.95	2	21,190	0.01%
2018/08/20	1	25.50	0	0.00	25.50	1	21,235	0.00%
2018/08/16	5	25.33	0	0.00	25.35	5	21,212	0.02%
2018/08/15	12	25.80	1	25.70	25.60	11	20,984	0.05%
2018/08/14	0	0.00	23	26.01	26.00	-23	20,802	-0.11%
2018/08/13	1	26.10	1	26.15	26.15	0	20,934	0.00%
2018/08/10	2	26.10	3.2	26.28	26.35	-1.2	20,884	-0.01%
2018/08/09	10	26.06	63	26.18	26.05	-53	20,807	-0.25%
2018/08/08	5	27.35	20	27.30	27.35	-15	20,242	-0.07%
2018/08/07	40	27.30	0	0.00	27.30	40	19,791	0.20%
2018/08/06	37	27.41	0	0.00	27.30	37	19,509	0.19%
2018/08/03	2	27.40	0	0.00	27.35	2	19,296	0.01%
2018/08/02	5	27.38	0	0.00	27.35	5	19,020	0.03%
2018/07/31	1	27.20	5	27.25	27.25	-4	18,719	-0.02%
2018/07/27	9	27.22	0.2	27.20	27.25	8.8	18,238	0.05%
2018/07/26	0	0.00	18.2	27.30	27.35	-18.2	18,172	-0.10%
2018/07/25	5	27.10	1	27.25	27.20	4	18,263	0.02%
2018/07/24	0	0.00	40	27.05	27.10	-40	18,258	-0.22%
2018/07/23	0	0.00	43	27.06	26.95	-43	18,223	-0.24%
2018/07/20	1	26.95	6	26.90	26.90	-5	18,258	-0.03%
2018/07/18	4	26.95	10	27.00	27.00	-6	18,634	-0.03%
2018/07/17	0	0.00	60	26.75	26.95	-60	18,668	-0.32%
2018/07/16	9	27.00	15	27.10	26.80	-6	18,590	-0.03%
2018/07/13	3	26.85	1	26.90	27.00	2	18,701	0.01%
2018/07/11	60	26.45	0	0.00	26.55	60	18,861	0.32%
2018/07/10	0	0.00	20	26.65	26.70	-20	18,864	-0.11%
2018/07/05	0	0.00	41	26.47	26.50	-41	18,587	-0.22%
2018/07/03	0	0.00	10	26.40	26.40	-10	18,823	-0.05%
2018/07/02	1	26.55	1	26.60	26.50	0	18,808	0.00%
2018/06/29	2	26.28	5	26.86	26.90	-3	18,714	-0.02%
2018/06/26	0	0.00	12	26.73	26.65	-12	18,016	-0.07%
2018/06/22	6	26.58	0	0.00	26.60	6	17,990	0.03%
2018/06/21	4	26.63	0	0.00	26.60	4	17,745	0.02%
2018/06/19	3	26.42	20	26.35	26.35	-17	17,676	-0.10%
2018/06/15	26	26.54	0	0.00	26.75	26	17,378	0.15%
2018/06/14	1	26.65	10	26.70	26.60	-9	17,050	-0.05%
2018/06/13	11	26.70	0	0.00	26.75	11	16,862	0.07%
2018/06/12	3	26.77	18	26.80	26.75	-15	16,992	-0.09%
2018/06/11	3.1	26.89	0	0.00	26.95	3.1	16,674	0.02%
2018/06/07	10	27.35	1.2	27.34	27.35	8.8	16,439	0.05%
2018/06/06	0	0.00	50	27.42	27.40	-50	16,447	-0.30%
2018/06/05	2	27.40	34	27.30	27.35	-32	16,212	-0.20%
2018/06/04	23	27.05	0	0.00	27.10	23	16,018	0.14%
2018/06/01	1	26.65	42	26.65	26.70	-41	16,023	-0.26%
2018/05/31	4	26.25	0	0.00	26.25	4	15,814	0.03%
2018/05/30	14	26.36	13	26.10	26.35	1	14,888	0.01%
2018/05/29	0	0.00	15	26.95	26.90	-15	14,413	-0.10%
2018/05/28	0	0.00	2	27.00	27.15	-2	14,386	-0.01%
2018/05/25	4.4	26.99	0	0.00	26.85	4.4	14,436	0.03%
2018/05/24	4	27.00	0.4	26.90	27.05	3.6	14,362	0.02%
2018/05/22	22	26.95	0	0.00	26.80	22	14,404	0.15%
2018/05/21	4	26.95	26	27.01	27.00	-22	14,468	-0.15%
2018/05/18	10	26.65	34	26.58	26.70	-24	14,358	-0.17%
2018/05/17	5	26.35	2	26.60	26.45	3	14,343	0.02%
2018/05/15	72	26.39	0	0.00	26.30	72	14,371	0.50%
2018/05/14	36	26.50	0	0.00	26.50	36	14,728	0.24%
2018/05/11	4	26.25	15	26.40	26.40	-11	14,747	-0.07%
2018/05/09	0	0.00	4	26.20	26.15	-4	14,556	-0.03%
2018/05/08	0	0.00	3	26.20	26.20	-3	14,534	-0.02%
2018/05/03	0	0.00	100	26.15	26.10	-100	14,275	-0.70%
2018/05/02	0	0.00	1	26.25	26.25	-1	14,358	-0.01%
2018/04/30	0.4	26.15	4	26.25	26.25	-3.6	14,330	-0.02%
2018/04/27	1	25.90	0	0.00	26.00	1	14,363	0.01%
2018/04/26	3	25.80	0	0.00	25.95	3	14,441	0.02%
2018/04/24	0	0.00	35	25.99	25.90	-35	15,016	-0.23%
2018/04/23	0	0.00	5	25.76	25.80	-5	14,880	-0.03%
2018/04/20	1	25.70	0.2	25.60	25.70	0.8	15,072	0.01%
2018/04/12	1	25.65	3	25.65	25.65	-2	15,740	-0.01%
2018/04/11	0	0.00	0.7	25.50	25.50	-0.7	15,782	0.00%
2018/04/10	0	0.00	3	25.60	25.65	-3	15,774	-0.02%
2018/04/09	0	0.00	3	25.40	25.45	-3	15,749	-0.02%
2018/04/03	0	0.00	62	25.25	25.25	-62	15,734	-0.39%
2018/04/02	50	25.35	3	25.40	25.35	47	15,708	0.30%
2018/03/31	2	25.25	0	0.00	25.20	2	15,728	0.01%
2018/03/28	3	25.08	30	25.25	25.05	-27	15,312	-0.18%
2018/03/27	10	25.40	0	0.00	25.40	10	15,155	0.07%
2018/03/20	1	25.35	0	0.00	25.35	1	15,086	0.01%
2018/03/16	0	0.00	0.4	25.40	25.50	-0.4	15,091	0.00%
2018/03/15	0	0.00	1	25.20	25.10	-1	14,898	-0.01%
2018/03/13	0	0.00	14	25.60	25.65	-14	14,951	-0.09%
2018/03/12	1	25.45	0	0.00	25.45	1	14,878	0.01%
2018/03/09	0	0.00	1	24.95	24.95	-1	14,827	-0.01%
2018/03/08	0	0.00	0	24.95	24.95	0	14,925	0.00%
2018/03/07	40	24.61	0	0.00	24.50	40	14,924	0.27%
2018/03/06	0	0.00	0.3	24.85	24.85	-0.3	14,817	0.00%
2018/03/05	6	24.82	0	0.00	24.75	6	15,176	0.04%
2018/03/01	2	25.20	3	25.20	25.10	-1	15,275	-0.01%
2018/02/27	5	24.95	0.1	24.95	24.95	5	15,200	0.03%
2018/02/26	10	25.00	0	0.00	25.00	10	15,119	0.07%
2018/02/22	2	24.53	0	0.00	24.75	2	15,186	0.01%
2018/02/21	10	24.45	0	0.00	24.70	10	15,238	0.07%
2018/02/09	3	23.90	0	0.00	23.95	3	14,961	0.02%
2018/02/07	9	24.33	0	0.00	24.10	9	14,746	0.06%
2018/02/06	15	24.26	22	24.40	24.00	-7	14,471	-0.05%
2018/02/02	0	0.00	4	25.25	25.30	-4	13,770	-0.03%
2018/01/31	0	0.00	1	25.20	25.30	-1	13,708	-0.01%
2018/01/30	1	25.50	5	25.40	25.40	-4	13,716	-0.03%
2018/01/26	1	25.45	9	25.60	25.60	-8	13,693	-0.06%
2018/01/24	3	25.10	0	0.00	25.30	3	13,653	0.02%
2018/01/23	2	25.30	5	25.35	25.40	-3	13,653	-0.02%
2018/01/22	0	0.00	10	25.30	25.50	-10	13,529	-0.07%
2018/01/19	12	25.26	16	25.32	25.55	-4	13,456	-0.03%
2018/01/18	25	25.65	0	0.00	25.80	25	13,177	0.19%
2018/01/17	0	0.00	2	25.78	25.85	-2	12,768	-0.02%
2018/01/16	0	0.00	14	26.01	25.85	-14	12,568	-0.11%
2018/01/15	0.2	25.85	24	25.77	25.95	-23.8	12,169	-0.20%
2018/01/11	5	25.30	34	25.13	25.40	-29	11,784	-0.25%
2018/01/10	0	0.00	5.3	25.29	25.35	-5.3	11,800	-0.05%
2018/01/08	0	0.00	6	25.00	25.15	-6	11,383	-0.05%
2018/01/05	0	0.00	4	24.80	24.90	-4	11,178	-0.04%
2018/01/04	0	0.00	1	24.50	24.60	-1	11,052	-0.01%
2018/01/03	0	0.00	7	24.39	24.50	-7	11,122	-0.06%
2018/01/02	4	24.15	0	0.00	24.20	4	10,905	0.04%