兆豐金 (2886)-兆豐-鹿港券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
40.85
漲跌
▲0.05
漲幅
+0.12%
成交量
12,589張
產業
上市金融類股
2980人加入追蹤

立即追蹤
本地時間:07:10

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－兆豐-鹿港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-鹿港券商分點個股進出
兆豐-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	14.3	40.82	40.85	-14.3	17,850	-0.08%
2024/05/16	0.2	40.85	0	40.95	40.80	0.2	17,819	0.00%
2024/05/15	0	0.00	1.1	41.04	40.85	-1.1	17,673	-0.01%
2024/05/14	1	40.55	0	0.00	40.50	1	17,719	0.01%
2024/05/13	1	41.05	11	40.97	41.05	-10	17,788	-0.06%
2024/05/10	0	0.00	1	40.70	40.95	-1	17,739	-0.01%
2024/05/09	2	40.75	0	0.00	40.65	2	17,745	0.01%
2024/05/08	0.4	41.10	1	41.05	41.10	-0.6	17,851	0.00%
2024/05/07	1.1	40.91	51	40.90	40.95	-50	17,770	-0.28%
2024/05/06	3	41.00	40.1	41.10	41.15	-37.1	17,490	-0.21%
2024/05/02	0.5	40.00	33.4	40.12	39.95	-32.9	17,077	-0.19%
2024/04/30	2	40.00	5	40.30	40.00	-3	16,897	-0.02%
2024/04/29	0.1	39.75	27	40.08	40.10	-26.9	16,832	-0.16%
2024/04/26	0.7	39.27	0	0.00	39.10	0.7	16,610	0.00%
2024/04/25	14.4	39.02	0	0.00	39.00	14.4	16,611	0.09%
2024/04/24	33.5	39.95	1	39.50	39.35	32.5	16,453	0.20%
2024/04/23	0	0.00	9	39.99	40.00	-9	16,372	-0.05%
2024/04/22	0	0.00	1	39.60	39.50	-1	16,309	-0.01%
2024/04/19	25.1	38.66	0	0.00	38.70	25.1	16,021	0.16%
2024/04/18	10.5	39.18	0	0.00	39.20	10.5	15,430	0.07%
2024/04/17	7.7	39.06	0.6	39.28	39.00	7.2	15,116	0.05%
2024/04/16	15.1	39.44	1	39.70	39.10	14.1	14,986	0.09%
2024/04/15	1	39.80	1	39.95	39.80	0	14,717	0.00%
2024/04/12	2	40.00	1	40.00	39.95	1	14,705	0.01%
2024/04/10	0	0.00	1	40.45	40.50	-1	14,593	-0.01%
2024/04/09	3.1	40.29	0	0.00	40.40	3.1	14,693	0.02%
2024/04/08	1.4	39.88	3	40.00	40.00	-1.6	14,704	-0.01%
2024/04/03	4.3	39.85	0	0.00	39.75	4.3	14,680	0.03%
2024/04/02	0.3	40.40	0	0.00	40.30	0.3	14,540	0.00%
2024/04/01	0.1	40.55	4	40.70	40.65	-3.9	14,572	-0.03%
2024/03/28	0.4	40.45	0	0.00	40.25	0.4	14,565	0.00%
2024/03/27	1	40.50	1	40.40	40.50	0	14,727	0.00%
2024/03/26	0.5	40.35	2	40.48	40.55	-1.5	15,005	-0.01%
2024/03/25	0	40.01	10	40.10	40.00	-10	15,195	-0.07%
2024/03/22	2.9	40.06	0	40.10	40.10	2.9	15,405	0.02%
2024/03/21	0	0.00	4.7	40.54	40.60	-4.7	15,569	-0.03%
2024/03/20	9.5	40.30	1	40.30	40.15	8.5	15,648	0.05%
2024/03/19	0.1	40.35	0	0.00	40.20	0.1	15,610	0.00%
2024/03/18	1.4	40.62	2.2	40.59	40.60	-0.8	15,526	-0.01%
2024/03/15	6	40.45	2.7	40.62	40.90	3.3	15,449	0.02%
2024/03/14	0	40.50	8.4	40.72	40.90	-8.4	15,200	-0.06%
2024/03/13	2	40.20	27.1	40.07	40.40	-25.1	15,074	-0.17%
2024/03/12	1	40.00	3	40.00	39.95	-2	14,927	-0.01%
2024/03/11	0	0.00	19	40.04	39.80	-19	14,916	-0.13%
2024/03/08	0.4	39.35	17	39.71	39.90	-16.7	14,852	-0.11%
2024/03/07	1.1	39.30	9.9	39.38	39.30	-8.8	14,753	-0.06%
2024/03/06	0	0.00	28.7	39.37	39.40	-28.7	14,805	-0.19%
2024/03/05	4	39.05	8	39.02	39.05	-4	15,071	-0.03%
2024/03/04	0.2	38.65	26.7	38.75	38.80	-26.5	15,081	-0.18%
2024/03/01	0.5	38.72	8.3	38.71	38.55	-7.8	15,193	-0.05%
2024/02/29	5	38.59	4	38.64	38.70	1	15,352	0.01%
2024/02/27	0	38.25	2.3	38.30	38.20	-2.3	15,108	-0.02%
2024/02/26	3	38.25	7.3	38.23	38.15	-4.3	15,073	-0.03%
2024/02/23	3	38.37	2	38.40	38.30	1	15,106	0.01%
2024/02/22	0	0.00	3	38.52	38.55	-3	15,450	-0.02%
2024/02/21	0	0.00	8	38.56	38.35	-8	15,496	-0.05%
2024/02/20	0	0.00	11.1	38.56	38.60	-11.1	15,621	-0.07%
2024/02/19	2.3	38.25	17.2	38.29	38.40	-14.8	15,715	-0.09%
2024/02/16	4	37.93	5	37.92	37.90	-1	15,935	-0.01%
2024/02/15	3.1	37.70	2.3	37.89	37.80	0.8	15,919	0.01%
2024/02/05	0.1	37.75	3	37.75	37.60	-2.9	15,773	-0.02%
2024/02/02	0.1	37.95	0	0.00	37.90	0.1	15,618	0.00%
2024/02/01	5.3	37.70	9	37.79	37.90	-3.7	15,619	-0.02%
2024/01/31	3	37.63	43.8	37.60	37.65	-40.8	15,520	-0.26%
2024/01/30	0.1	38.00	0	0.00	37.90	0.1	15,321	0.00%
2024/01/29	0.1	38.40	10	38.50	38.35	-9.9	15,388	-0.06%
2024/01/26	1	37.90	3	38.17	38.35	-2	15,517	-0.01%
2024/01/25	10	37.80	0	0.00	37.80	10	15,589	0.06%
2024/01/24	0.1	38.10	0	0.00	37.85	0.1	15,625	0.00%
2024/01/23	2	37.95	0.1	38.10	37.85	1.9	15,667	0.01%
2024/01/22	0	0.00	6	38.05	38.10	-6	15,724	-0.04%
2024/01/18	2.1	37.84	33	37.52	37.80	-30.9	15,700	-0.20%
2024/01/17	11	37.71	0	0.00	37.30	11	15,688	0.07%
2024/01/16	0	0.00	1	38.70	38.60	-1	15,125	-0.01%
2024/01/15	1	39.00	0	0.00	38.90	1	15,031	0.01%
2024/01/12	0	0.00	0.1	39.05	39.05	-0.1	15,260	0.00%
2024/01/10	0	0.00	1	39.45	39.35	-1	15,431	-0.01%
2024/01/09	0.1	39.30	5	39.45	39.45	-4.9	15,441	-0.03%
2024/01/08	0.1	39.15	1	39.45	39.45	-0.9	15,490	-0.01%
2024/01/03	0.1	38.80	0	0.00	38.65	0.1	16,112	0.00%
2024/01/02	0	0.00	1.9	39.20	39.30	-1.9	16,065	-0.01%
2023/12/29	1	39.00	1	39.00	39.20	0	16,218	0.00%
2023/12/28	0.1	39.00	4.1	38.95	39.20	-4	16,447	-0.02%
2023/12/26	2	38.73	2	38.78	38.80	0	16,510	0.00%
2023/12/25	0	0.00	1	38.25	38.80	-1	16,545	-0.01%
2023/12/22	7.4	38.34	1.3	38.21	38.35	6.2	16,552	0.04%
2023/12/21	12.1	38.32	0	0.00	38.30	12.1	16,414	0.07%
2023/12/20	8.4	38.75	0	0.00	38.75	8.4	16,221	0.05%
2023/12/19	0	0.00	2	39.30	39.15	-2	15,937	-0.01%
2023/12/18	2.9	39.19	0	0.00	39.05	2.9	15,851	0.02%
2023/12/14	0	0.00	9	39.39	39.55	-9	15,426	-0.06%
2023/12/13	0.1	38.95	0	0.00	38.90	0.1	15,271	0.00%
2023/12/12	0	0.00	0	39.30	39.30	0	15,627	0.00%
2023/12/11	1.3	38.87	0	0.00	38.90	1.3	15,738	0.01%
2023/12/08	0.1	39.00	0	0.00	39.25	0.1	15,673	0.00%
2023/12/06	0	0.00	3	39.40	39.50	-3	15,568	-0.02%
2023/12/05	2.1	38.66	0	0.00	38.95	2.1	15,451	0.01%
2023/12/04	5	38.84	29	39.00	39.00	-24	15,441	-0.16%
2023/12/01	5.1	38.73	0	0.00	38.65	5.1	15,390	0.03%
2023/11/30	1	39.20	0	0.00	39.50	1	15,252	0.01%
2023/11/29	1.3	39.38	5	39.55	39.15	-3.7	14,752	-0.03%
2023/11/28	0.2	39.71	15	39.90	39.65	-14.8	14,596	-0.10%
2023/11/27	1	39.90	92	39.95	39.50	-91	14,793	-0.62%
2023/11/24	0.2	39.60	3	39.65	39.50	-2.8	14,710	-0.02%
2023/11/22	0	0.00	11	39.67	39.85	-11	14,889	-0.07%
2023/11/21	0	0.00	5	39.55	39.85	-5	14,979	-0.03%
2023/11/20	0.2	39.18	10.5	39.10	39.20	-10.3	14,849	-0.07%
2023/11/17	0	0.00	9.5	39.49	39.20	-9.5	14,847	-0.06%
2023/11/16	0	0.00	64.2	39.03	39.20	-64.2	14,951	-0.43%
2023/11/15	0	0.00	30	38.77	38.90	-30	14,922	-0.20%
2023/11/14	1.2	38.37	0	0.00	38.55	1.2	14,816	0.01%
2023/11/13	0.1	38.35	0	0.00	38.50	0.1	15,132	0.00%
2023/11/10	1	38.40	0	0.00	38.40	1	15,575	0.01%
2023/11/09	0	0.00	60	38.70	38.60	-60	15,772	-0.38%
2023/11/08	0.1	38.60	6.5	38.63	38.60	-6.4	16,081	-0.04%
2023/11/07	0.1	38.40	1	38.60	38.60	-0.9	16,234	-0.01%
2023/11/06	0	0.00	11.4	38.58	38.55	-11.4	16,788	-0.07%
2023/11/03	1.1	38.12	25	37.96	38.25	-23.9	17,039	-0.14%
2023/11/02	0.2	37.25	1	37.75	37.80	-0.8	17,100	0.00%
2023/11/01	50.1	36.53	0	0.00	36.65	50.1	17,099	0.29%
2023/10/31	0.1	36.70	0	0.00	36.70	0.1	17,296	0.00%
2023/10/30	11.3	36.59	0.1	36.50	36.55	11.2	17,622	0.06%
2023/10/27	1.1	36.95	1.2	36.94	36.95	-0.1	17,666	0.00%
2023/10/26	11	36.34	8	36.57	36.40	3	17,770	0.02%
2023/10/25	4.6	36.92	0	0.00	36.85	4.6	17,731	0.03%
2023/10/24	11.2	37.06	2	37.15	37.25	9.2	17,783	0.05%
2023/10/23	0	0.00	0.1	37.45	37.10	-0.1	17,845	0.00%
2023/10/20	1.9	37.49	17	37.58	37.50	-15.1	17,753	-0.08%
2023/10/18	0.2	38.75	5.1	38.65	38.85	-4.9	17,835	-0.03%
2023/10/17	2.2	38.56	0	0.00	38.75	2.2	18,022	0.01%
2023/10/16	0	0.00	11	38.50	38.80	-11	18,266	-0.06%
2023/10/13	0.2	38.70	0	38.70	38.50	0.2	18,569	0.00%
2023/10/12	0	38.40	5	38.50	38.95	-5	18,639	-0.03%
2023/10/11	0	0.00	15	38.39	38.50	-15	18,805	-0.08%
2023/10/05	5	36.85	2.1	37.46	37.50	2.9	18,464	0.02%
2023/10/04	18.6	36.90	0	0.00	36.85	18.6	18,375	0.10%
2023/10/02	1.3	37.54	0	0.00	37.60	1.3	18,383	0.01%
2023/09/28	3.1	37.58	2	37.80	37.70	1.1	18,603	0.01%
2023/09/27	1.3	37.59	20	37.60	37.70	-18.7	18,683	-0.10%
2023/09/25	2	37.83	12	37.93	38.00	-10	18,740	-0.05%
2023/09/21	0.2	37.70	3	37.30	37.40	-2.8	19,132	-0.01%
2023/09/20	1	37.90	1	37.80	37.85	-0.1	19,056	0.00%
2023/09/19	1	37.95	0	0.00	37.80	1	19,041	0.01%
2023/09/18	0	0.00	1	37.90	37.85	-1	19,458	-0.01%
2023/09/15	0.1	37.50	2	37.45	37.55	-1.9	19,904	-0.01%
2023/09/14	0	0.00	2	37.20	37.50	-2	20,118	-0.01%
2023/09/13	0	0.00	2	36.60	36.60	-2	20,615	-0.01%
2023/09/12	2	36.25	3	36.45	36.55	-1	21,369	0.00%
2023/09/08	10.2	35.80	2	35.95	36.10	8.2	21,446	0.04%
2023/09/07	0	0.00	1	36.00	35.85	-1	21,518	0.00%
2023/09/06	38.6	35.68	0	0.00	35.55	38.6	21,561	0.18%
2023/09/05	16.4	36.00	0	0.00	36.00	16.4	21,536	0.08%
2023/09/04	0	0.00	1	36.05	36.20	-1	21,582	0.00%
2023/09/01	9	36.00	0	0.00	36.00	9	21,781	0.04%
2023/08/31	26.1	36.01	0	0.00	35.90	26.1	21,912	0.12%
2023/08/30	7	36.51	0	0.00	36.45	7	21,926	0.03%
2023/08/29	3	36.22	1	36.30	36.60	2	22,085	0.01%
2023/08/28	1	36.35	2	36.18	36.20	-1	22,043	0.00%
2023/08/25	0.3	35.85	0	0.00	35.65	0.3	23,055	0.00%
2023/08/24	1.2	35.44	20	36.05	35.85	-18.8	23,169	-0.08%
2023/08/23	13.2	35.33	0	0.00	35.30	13.2	23,178	0.06%
2023/08/22	33.5	35.30	1	35.40	35.30	32.5	23,393	0.14%
2023/08/21	0.5	35.75	0	0.00	35.60	0.5	23,406	0.00%
2023/08/18	18.4	35.89	1	35.65	35.70	17.4	23,507	0.07%
2023/08/17	4.1	35.43	0	0.00	35.65	4.1	23,564	0.02%
2023/08/16	23.4	35.86	7.3	35.71	35.80	16.2	23,481	0.07%
2023/08/15	2.1	36.66	0	0.00	36.60	2.1	23,258	0.01%
2023/08/14	15.7	36.68	0	0.00	37.05	15.7	23,301	0.07%
2023/08/11	13.2	37.63	101	37.60	37.65	-87.8	23,226	-0.38%	大賣/
2023/08/10	64.6	37.92	1.6	37.89	38.10	63	23,226	0.27%
2023/08/09	88.2	39.75	20	39.89	39.95	68.2	22,699	0.30%
2023/08/08	3.3	39.95	0	0.00	39.70	3.3	22,368	0.01%
2023/08/07	0	39.95	0.2	39.85	39.95	-0.2	22,204	0.00%
2023/08/04	8	39.36	0	0.00	39.60	8	22,156	0.04%
2023/08/02	15.1	39.66	0	0.00	39.60	15.1	22,017	0.07%
2023/08/01	15.2	40.45	4.2	40.33	40.60	11	21,645	0.05%
2023/07/31	0	0.00	2	40.25	40.25	-2	21,455	-0.01%
2023/07/28	2.2	39.91	16	40.02	40.05	-13.8	21,395	-0.06%
2023/07/27	1	39.90	21	40.02	40.10	-20	21,291	-0.09%
2023/07/26	6	39.75	3	39.53	39.65	3	21,117	0.01%
2023/07/24	4	38.99	0	0.00	39.00	4	21,001	0.02%
2023/07/20	0	38.95	5.2	39.40	39.35	-5.2	20,622	-0.03%
2023/07/19	10	39.15	0	0.00	38.85	10	20,258	0.05%
2023/07/18	3.3	39.02	15.2	38.86	39.30	-11.8	19,941	-0.06%
2023/07/17	1.1	38.94	129.1	38.95	38.90	-128	19,518	-0.66%	大賣/鉅額交易
2023/07/14	1	38.80	6.9	38.76	38.90	-5.9	19,445	-0.03%
2023/07/13	0	0.00	1	38.45	38.10	-1	19,291	-0.01%
2023/07/12	0	0.00	0.1	38.10	38.20	-0.1	19,212	0.00%
2023/07/11	0	0.00	3	37.30	37.65	-3	19,165	-0.02%
2023/07/10	12.3	37.00	0	0.00	36.85	12.3	19,130	0.06%
2023/07/07	2	37.00	1	36.90	37.30	1	18,927	0.01%
2023/07/06	6	37.41	0	0.00	37.45	6	18,779	0.03%
2023/07/05	0.1	38.35	0	0.00	38.25	0.1	18,477	0.00%
2023/07/04	1	38.30	2	38.40	38.50	-1	18,339	-0.01%
2023/07/03	0.1	38.25	1.1	38.43	38.30	-1.1	18,344	-0.01%
2023/06/30	2	38.22	3	38.33	38.20	-1	18,353	-0.01%
2023/06/29	0	0.00	8	38.48	38.55	-8	18,106	-0.04%
2023/06/28	0	0.00	0.1	37.85	37.95	-0.1	17,841	0.00%
2023/06/27	1	37.55	3	37.70	37.55	-2	17,730	-0.01%
2023/06/26	0.9	37.75	2	37.88	37.75	-1.1	17,674	-0.01%
2023/06/21	0	0.00	0.3	37.45	37.75	-0.3	17,161	0.00%
2023/06/20	0	0.00	14.4	37.13	37.45	-14.4	16,697	-0.09%
2023/06/19	2.5	36.88	2	37.10	37.00	0.5	16,116	0.00%
2023/06/16	12	37.05	7.5	37.19	36.80	4.5	15,447	0.03%
2023/06/15	0.1	37.35	2	37.48	37.40	-1.9	14,684	-0.01%
2023/06/14	2.1	37.56	0	0.00	37.50	2.1	14,689	0.01%
2023/06/13	2	37.75	3.1	37.80	37.75	-1	14,804	-0.01%
2023/06/12	3	37.80	0	0.00	37.65	3	14,842	0.02%
2023/06/09	0	0.00	7	37.56	37.65	-7	14,902	-0.05%
2023/06/08	1.3	37.15	6	37.22	37.30	-4.7	14,936	-0.03%
2023/06/07	0	0.00	9	36.78	37.00	-9	14,963	-0.06%
2023/06/06	0	0.00	3	36.45	36.50	-3	14,914	-0.02%
2023/06/05	0	0.00	9.1	36.78	36.70	-9.1	14,944	-0.06%
2023/06/02	3	36.10	3	36.10	36.10	0	14,646	0.00%
2023/06/01	18.1	35.63	2	35.80	35.85	16.1	14,499	0.11%
2023/05/30	5	36.10	14	36.21	36.20	-9	13,547	-0.07%
2023/05/29	31	35.83	5.1	36.20	36.20	25.9	13,613	0.19%
2023/05/26	15.1	35.52	10	36.00	36.15	5.1	13,663	0.04%
2023/05/25	0.1	35.85	0	0.00	36.20	0.1	13,443	0.00%
2023/05/24	0.3	35.82	0	0.00	35.90	0.3	13,268	0.00%
2023/05/22	1	36.00	7.3	35.97	36.20	-6.3	12,883	-0.05%
2023/05/19	0	0.00	5	36.09	36.00	-5	12,639	-0.04%
2023/05/18	11.4	35.65	40.3	35.90	35.95	-28.9	12,805	-0.23%
2023/05/17	3.1	35.75	107	35.30	35.60	-103.9	12,683	-0.82%	大賣/鉅額交易
2023/05/16	0	0.00	49	34.99	35.15	-49	12,549	-0.39%
2023/05/12	7	34.30	0	0.00	34.30	7	12,592	0.06%
2023/05/11	0	0.00	6	34.78	34.80	-6	12,485	-0.05%
2023/05/10	3.1	34.65	0	0.00	34.80	3.1	12,598	0.02%
2023/05/09	14	34.39	4.1	34.45	34.50	10	12,570	0.08%
2023/05/08	1.3	34.26	2	34.40	34.30	-0.7	12,549	-0.01%
2023/05/04	0	0.00	7	34.34	34.30	-7	12,849	-0.05%
2023/05/03	2	34.15	2.3	34.11	34.15	-0.3	12,946	0.00%
2023/05/02	1	34.00	0	0.00	34.10	1	13,197	0.01%
2023/04/27	4	33.73	0	0.00	33.85	4	13,802	0.03%
2023/04/25	0.1	34.10	18	34.01	33.90	-17.9	13,859	-0.13%
2023/04/24	1	34.00	3	33.95	34.10	-2	13,867	-0.01%
2023/04/20	45	33.85	1	33.90	33.90	44	14,036	0.31%
2023/04/19	2	34.25	56	34.19	34.05	-54	14,263	-0.38%
2023/04/18	3.9	34.08	13.1	34.13	34.20	-9.2	14,198	-0.06%
2023/04/17	0.1	33.50	6	33.40	33.45	-5.9	14,151	-0.04%
2023/04/14	0	0.00	101	33.25	33.45	-101	14,201	-0.71%	大賣/鉅額交易
2023/04/13	0	0.00	16	33.25	33.30	-16	14,120	-0.11%
2023/04/12	1.1	33.10	2	33.10	33.15	-0.9	14,095	-0.01%
2023/04/11	5	33.05	0	0.00	33.15	5	14,175	0.04%
2023/04/10	10.5	32.91	1	33.00	33.00	9.5	14,129	0.07%
2023/04/07	4	32.75	0	0.00	32.80	4	14,130	0.03%
2023/03/31	0	0.00	5	32.90	33.00	-5	14,047	-0.04%
2023/03/29	2	32.82	0	0.00	32.80	2	13,958	0.01%
2023/03/28	0.3	33.05	0	0.00	32.85	0.3	14,078	0.00%
2023/03/27	4.1	33.01	1	33.00	33.05	3.1	14,139	0.02%
2023/03/24	1	32.95	0.2	33.10	33.10	0.8	14,325	0.01%
2023/03/23	1	33.00	10	32.80	33.15	-9	14,387	-0.06%
2023/03/22	8	32.65	0	0.00	32.70	8	14,542	0.06%
2023/03/21	0	0.00	3	32.33	32.20	-3	14,762	-0.02%
2023/03/20	13.4	31.88	15	31.97	32.00	-1.6	14,798	-0.01%
2023/03/17	6	31.81	1.5	32.00	31.75	4.5	14,817	0.03%
2023/03/16	10	31.65	2.1	31.68	31.65	7.9	14,785	0.05%
2023/03/15	10.1	32.16	1	32.15	32.00	9.1	14,750	0.06%
2023/03/14	15.1	32.18	5	32.35	32.10	10.1	14,753	0.07%
2023/03/13	12.2	32.50	1	32.65	32.55	11.2	14,625	0.08%
2023/03/10	44	32.65	0	0.00	32.65	44	14,645	0.30%
2023/03/09	18.1	33.16	0	0.00	32.95	18.1	14,749	0.12%
2023/03/08	26.3	33.36	1	33.30	33.30	25.3	15,331	0.17%
2023/03/07	9.9	33.09	11.1	33.15	33.15	-1.2	15,349	-0.01%
2023/03/06	3	32.80	11	32.87	32.95	-8	15,488	-0.05%
2023/03/03	11	32.86	5	32.85	32.80	6	15,532	0.04%
2023/03/02	4	32.98	1	32.95	32.95	3	15,707	0.02%
2023/03/01	4	32.60	4	33.14	33.70	0	15,720	0.00%
2023/02/24	16.2	33.32	3	33.30	33.30	13.2	15,527	0.09%
2023/02/23	1	33.70	0	0.00	33.65	1	15,376	0.01%
2023/02/22	3	33.17	4.2	33.51	33.80	-1.2	15,585	-0.01%
2023/02/21	10	33.69	2.2	33.71	33.65	7.8	15,604	0.05%
2023/02/20	0	0.00	2	33.50	34.05	-2	15,875	-0.01%
2023/02/17	1	33.55	0	0.00	33.50	1	16,016	0.01%
2023/02/16	1	33.60	15	33.78	33.40	-14	16,297	-0.09%
2023/02/15	1.1	33.41	4	33.40	33.40	-2.9	16,273	-0.02%
2023/02/14	2	33.58	22	33.45	33.55	-20	16,268	-0.12%
2023/02/13	1	32.60	11	32.97	33.30	-10	16,281	-0.06%
2023/02/10	12.3	32.60	14.1	32.53	32.60	-1.8	16,211	-0.01%
2023/02/09	4.1	32.11	0	0.00	32.10	4.1	16,282	0.03%
2023/02/08	2	32.18	0	0.00	32.15	2	16,434	0.01%
2023/02/07	0	0.00	2	32.30	32.25	-2	16,442	-0.01%
2023/02/06	2	32.25	10	32.30	32.10	-8	16,602	-0.05%
2023/02/03	9	32.48	0	0.00	32.45	9	16,761	0.05%
2023/02/02	1.2	32.43	1	32.55	32.85	0.2	16,812	0.00%
2023/02/01	5.1	32.35	15.3	32.21	32.60	-10.2	16,658	-0.06%
2023/01/31	2.2	32.26	1	32.60	31.95	1.2	16,717	0.01%
2023/01/17	0	0.00	7	31.91	32.00	-7	16,306	-0.04%
2023/01/16	0.1	31.90	4	31.98	32.00	-3.9	16,381	-0.02%
2023/01/13	2	31.65	10	31.75	31.65	-8	16,508	-0.05%
2023/01/12	0.1	31.50	0	0.00	31.45	0.1	16,953	0.00%
2023/01/11	6	31.51	2	31.60	31.45	4	17,110	0.02%
2023/01/10	0	0.00	4	31.70	31.75	-4	17,218	-0.02%
2023/01/09	2	31.60	16	31.48	31.70	-14	17,325	-0.08%
2023/01/06	1	30.90	0	0.00	30.95	1	17,451	0.01%
2023/01/05	5	30.90	18	30.85	31.10	-13	17,784	-0.07%
2023/01/04	10	30.36	2	30.50	30.40	8	17,687	0.05%
2023/01/03	3.6	30.26	4	30.43	30.50	-0.4	17,997	0.00%
2022/12/30	1	30.45	3.8	30.59	30.35	-2.8	18,034	-0.02%
2022/12/29	7	30.24	0	0.00	30.25	7	18,080	0.04%
2022/12/28	5	30.50	31	30.55	30.50	-26	18,140	-0.14%
2022/12/27	1	30.65	2	30.80	30.65	-1	18,372	-0.01%
2022/12/26	4	30.56	0	0.00	30.70	4	18,666	0.02%
2022/12/23	42	30.46	0	0.00	30.55	42	19,127	0.22%
2022/12/22	1.3	30.65	0	0.00	30.85	1.3	19,547	0.01%
2022/12/21	3.6	30.51	0	0.00	30.50	3.6	20,038	0.02%
2022/12/20	13.9	30.48	3	30.53	30.65	10.9	20,406	0.05%
2022/12/19	17	30.60	0.1	30.75	30.65	16.9	20,429	0.08%
2022/12/16	18	30.83	12	30.83	30.80	6	20,388	0.03%
2022/12/15	10.9	30.93	11	31.20	31.15	-0.1	20,411	0.00%
2022/12/14	0.4	30.95	16	31.24	31.20	-15.6	20,514	-0.08%
2022/12/13	47.7	30.88	22	31.02	30.80	25.7	20,352	0.13%
2022/12/12	2.1	30.96	1	31.10	31.15	1.1	20,133	0.01%
2022/12/09	0	31.05	0.1	31.15	31.15	-0.1	20,470	0.00%
2022/12/08	28	30.80	2	30.95	31.10	26	20,527	0.13%
2022/12/07	1.1	31.06	0	0.00	30.95	1.1	20,524	0.01%
2022/12/06	26	30.98	0	0.00	30.95	26	20,487	0.13%
2022/12/05	12	31.15	0	0.00	31.05	12	20,419	0.06%
2022/12/02	23.1	31.22	0	0.00	31.10	23.1	20,398	0.11%
2022/12/01	1.6	31.79	0	0.00	31.55	1.6	20,356	0.01%
2022/11/30	0	31.65	7	31.63	32.00	-7	20,110	-0.03%
2022/11/29	0	31.15	1	31.35	31.50	-1	19,455	-0.01%
2022/11/28	5	30.77	0.6	31.15	30.95	4.4	19,341	0.02%
2022/11/25	0.1	31.46	152.1	31.45	31.35	-152	19,307	-0.79%	大賣/鉅額交易
2022/11/24	0.1	31.64	45	31.49	31.65	-44.9	19,324	-0.23%
2022/11/23	154	31.17	44.2	31.13	31.10	109.8	19,207	0.57%	大買/鉅額交易
2022/11/22	0	30.60	11	30.76	30.90	-11	19,133	-0.06%
2022/11/21	1	30.30	0	0.00	30.55	1	19,065	0.01%
2022/11/18	59	30.22	31.9	30.77	30.20	27.1	19,009	0.14%
2022/11/17	30	30.65	0	0.00	30.85	30	18,811	0.16%
2022/11/16	71	30.93	85	30.92	30.85	-14	18,830	-0.07%
2022/11/15	3	31.07	1	31.15	31.15	2	18,676	0.01%
2022/11/14	2	31.15	50	31.01	31.30	-48	18,526	-0.26%
2022/11/11	17	30.55	20	30.73	30.85	-3	18,307	-0.02%
2022/11/10	38.1	30.03	0	0.00	30.00	38.1	18,057	0.21%
2022/11/09	2	30.62	32	30.40	30.50	-30	18,077	-0.17%
2022/11/08	42	30.23	13	30.27	30.40	29	18,099	0.16%
2022/11/07	2.8	29.92	43	29.93	30.20	-40.2	18,153	-0.22%
2022/11/04	50	29.15	0	0.00	29.55	50	18,558	0.27%
2022/11/03	10.1	29.12	1	29.15	29.10	9.1	19,100	0.05%
2022/11/02	15	29.43	3	29.52	29.35	12	19,330	0.06%
2022/11/01	25.2	29.87	0	0.00	29.75	25.2	19,212	0.13%
2022/10/31	32	29.91	5	30.20	29.90	27	19,108	0.14%
2022/10/28	34	29.89	32	29.81	29.80	2	19,148	0.01%
2022/10/27	19.1	29.88	0	0.00	29.70	19.1	19,203	0.10%
2022/10/26	3.2	30.10	2	30.20	30.15	1.2	19,123	0.01%
2022/10/25	113.3	29.90	101	29.95	29.95	12.3	18,971	0.06%	大買/大賣/
2022/10/24	7.9	29.71	2	29.70	29.60	5.9	18,984	0.03%
2022/10/21	2	29.58	2.3	29.70	29.70	-0.3	18,949	0.00%
2022/10/20	6.6	28.89	3	28.80	29.20	3.6	18,830	0.02%
2022/10/19	36.9	29.15	0	0.00	29.00	36.9	18,464	0.20%
2022/10/18	4.2	29.50	0	0.00	29.70	4.2	18,376	0.02%
2022/10/17	13.3	29.10	5	29.20	29.25	8.3	18,298	0.05%
2022/10/14	13.1	29.63	3.2	29.60	29.40	9.9	18,135	0.05%
2022/10/13	7.3	29.82	1	29.90	29.75	6.3	17,917	0.04%
2022/10/12	3.3	30.07	10	30.15	30.25	-6.7	17,555	-0.04%
2022/10/11	12.1	30.20	0	0.00	30.05	12.1	17,569	0.07%
2022/10/07	2.1	30.93	0	0.00	31.00	2.1	17,288	0.01%
2022/10/06	2.1	30.86	0	0.00	31.35	2.1	17,249	0.01%
2022/10/05	18.1	30.92	2	30.95	30.85	16.1	17,419	0.09%
2022/10/04	12.1	30.70	0	0.00	30.70	12.1	17,385	0.07%
2022/10/03	10.1	30.67	1	30.70	30.65	9.1	17,214	0.05%
2022/09/30	7.7	31.25	6.2	31.25	31.15	1.5	16,923	0.01%
2022/09/29	11.1	31.56	5	31.60	31.80	6.1	16,572	0.04%
2022/09/28	8.2	31.76	0	0.00	31.95	8.2	16,247	0.05%
2022/09/27	15.3	32.77	0	0.00	32.45	15.3	15,819	0.10%
2022/09/26	10.1	33.39	1	33.50	33.35	9.1	15,591	0.06%
2022/09/23	26	33.77	25	33.95	33.90	1	15,564	0.01%
2022/09/22	13.2	33.74	0	0.00	33.65	13.2	15,719	0.08%
2022/09/21	10	34.31	0	0.00	34.25	10	15,675	0.06%
2022/09/19	2	34.50	0	0.00	34.45	2	15,640	0.01%
2022/09/16	11.7	34.44	1	34.70	34.50	10.7	15,802	0.07%
2022/09/15	3	34.60	0	0.00	34.55	3	15,945	0.02%
2022/09/14	7.1	34.81	0	0.00	34.75	7.1	16,493	0.04%
2022/09/13	5	35.04	0	0.00	35.05	5	17,128	0.03%
2022/09/12	2	35.45	1	35.30	35.55	1	17,740	0.01%
2022/09/08	27	34.93	0	0.00	35.00	27	18,634	0.14%
2022/09/07	26	34.91	0	0.00	34.95	26	18,810	0.14%
2022/09/06	3.6	35.25	2	35.45	35.35	1.6	19,000	0.01%
2022/09/05	7	34.96	12	35.15	35.30	-5	19,127	-0.03%
2022/09/02	113	35.09	1	35.10	35.00	112	19,485	0.57%	大買/鉅額交易
2022/09/01	24	35.15	0	0.00	35.15	24	19,537	0.12%
2022/08/31	1	35.75	6	35.43	35.90	-5	19,580	-0.03%
2022/08/30	10	35.25	0	0.00	35.45	10	19,466	0.05%
2022/08/29	21	35.50	2	35.30	35.50	19	19,511	0.10%
2022/08/26	0	0.00	2	35.85	35.85	-2	19,708	-0.01%
2022/08/25	2	35.50	0	0.00	35.55	2	19,814	0.01%
2022/08/24	10	35.13	0	0.00	35.10	10	19,915	0.05%
2022/08/23	28.1	35.30	2	35.20	35.20	26.1	20,507	0.13%
2022/08/22	1	35.50	2	35.83	35.80	-1	20,648	0.00%
2022/08/19	1	35.70	0	0.00	35.80	1	20,714	0.00%
2022/08/18	0	0.00	3	35.90	36.05	-3	20,785	-0.01%
2022/08/17	8.2	35.68	0	0.00	35.75	8.2	20,909	0.04%
2022/08/16	3	35.82	0	0.00	35.80	3	20,895	0.01%
2022/08/15	7	35.63	1	35.65	35.60	6	21,009	0.03%
2022/08/12	26	35.69	0	0.00	35.70	26	21,088	0.12%
2022/08/11	14	35.79	0	0.00	35.80	14	21,153	0.07%
2022/08/10	135	37.04	40	37.18	37.20	95	20,871	0.46%	大買/
2022/08/09	1	36.25	13	36.37	36.90	-12	20,432	-0.06%
2022/08/08	2	35.80	25	35.94	36.00	-23	20,328	-0.11%
2022/08/05	42.3	35.96	10	36.00	35.85	32.3	20,596	0.16%
2022/08/04	0.4	35.79	0	0.00	35.65	0.4	20,844	0.00%
2022/08/03	0	0.00	1	35.65	35.60	-1	20,975	0.00%
2022/08/02	3	35.65	3	35.30	35.70	0	21,221	0.00%
2022/08/01	3	35.30	1	35.40	35.55	2	21,482	0.01%
2022/07/29	5	35.30	0	0.00	35.40	5	21,867	0.02%
2022/07/28	28	35.52	50	35.45	35.60	-22	22,055	-0.10%
2022/07/27	81	35.13	12	35.10	35.15	69	22,041	0.31%
2022/07/26	2.1	34.41	10	34.75	34.60	-7.9	22,016	-0.04%
2022/07/25	10	34.53	0	0.00	34.45	10	22,072	0.05%
2022/07/22	114	34.87	0	0.00	34.90	114	22,258	0.51%	大買/鉅額交易
2022/07/20	2	34.33	1	34.60	34.15	1	22,622	0.00%
2022/07/18	33	33.91	30	34.05	34.15	3	23,120	0.01%
2022/07/15	1	34.05	0	0.00	33.90	1	23,350	0.00%
2022/07/14	0.2	35.00	2	34.95	34.55	-1.8	23,643	-0.01%
2022/07/13	2	34.60	20	34.65	34.85	-18	23,883	-0.08%
2022/07/12	1	33.60	0	0.00	33.45	1	24,119	0.00%
2022/07/11	1	34.40	4	34.30	34.30	-3	24,310	-0.01%
2022/07/07	1	35.10	1	34.95	35.15	0	24,896	0.00%
2022/07/06	1	35.20	0	0.00	35.20	1	24,949	0.00%
2022/07/04	2	35.45	0	0.00	35.75	2	25,235	0.01%
2022/07/01	2	35.45	7	35.41	35.25	-5	25,807	-0.02%
2022/06/30	1	35.30	0	0.00	35.30	1	25,991	0.00%
2022/06/29	1	36.00	0	0.00	35.70	1	26,007	0.00%
2022/06/28	1	36.25	0.1	36.30	36.35	0.9	26,076	0.00%
2022/06/27	0	0.00	8	36.39	36.20	-8	26,224	-0.03%
2022/06/24	43	36.25	45	36.16	36.15	-2	26,116	-0.01%
2022/06/23	5	35.30	5	35.50	35.35	0	26,141	0.00%
2022/06/22	32.2	35.87	0	0.00	35.40	32.2	25,980	0.12%
2022/06/21	7	35.91	10	35.35	35.60	-3	25,464	-0.01%
2022/06/20	2.2	35.14	43	35.30	34.60	-40.8	25,138	-0.16%
2022/06/17	7.9	35.24	8	35.36	35.30	-0.1	24,571	0.00%
2022/06/16	1	36.49	1	36.35	36.15	0	23,715	0.00%
2022/06/15	8.1	36.15	0	0.00	36.20	8.1	23,985	0.03%
2022/06/14	6	36.70	1	36.85	36.90	5	24,039	0.02%
2022/06/13	10	36.08	1	35.95	36.50	9	24,410	0.04%
2022/06/09	1.1	37.16	0	0.00	37.15	1.1	24,116	0.00%
2022/06/08	1	37.65	4	37.65	37.70	-3	23,909	-0.01%
2022/06/06	4.1	37.11	0	0.00	37.80	4.1	23,969	0.02%
2022/06/02	0	0.00	10	38.00	37.90	-10	24,002	-0.04%
2022/06/01	0.2	38.45	0	0.00	38.20	0.2	24,290	0.00%
2022/05/31	0	0.00	1	38.75	38.75	-1	24,270	0.00%
2022/05/30	12	38.39	5	38.36	38.45	7	23,672	0.03%
2022/05/27	2	37.85	11	37.85	37.95	-9	23,513	-0.04%
2022/05/26	3	37.40	0	0.00	37.30	3	23,592	0.01%
2022/05/25	10	37.55	1	37.10	37.60	9	23,940	0.04%
2022/05/24	10	37.35	6	37.40	37.20	4	24,068	0.02%
2022/05/23	3	37.22	0	0.00	37.20	3	24,135	0.01%
2022/05/20	6	36.60	5	37.00	37.10	1	24,334	0.00%
2022/05/19	10.1	36.66	5	36.60	36.60	5.1	24,357	0.02%
2022/05/18	12	36.83	4	36.96	37.50	8	24,200	0.03%
2022/05/17	1	36.55	1	36.55	36.45	0	24,032	0.00%
2022/05/16	9.1	36.43	1.1	36.73	36.90	8	23,972	0.03%
2022/05/13	7.3	36.90	4	36.79	36.95	3.3	23,752	0.01%
2022/05/12	6.2	37.51	45	37.18	37.00	-38.8	23,630	-0.16%
2022/05/11	1	38.20	1	38.30	38.35	0	23,358	0.00%
2022/05/10	1.4	37.65	5	37.50	38.20	-3.6	23,272	-0.02%
2022/05/09	16.3	38.37	166	38.09	38.00	-149.7	23,158	-0.65%	大賣/鉅額交易
2022/05/06	11.2	39.01	0	0.00	39.35	11.2	23,304	0.05%
2022/05/05	14.3	40.03	1	40.60	39.85	13.3	23,268	0.06%
2022/05/04	2.3	40.91	21	41.27	40.85	-18.7	22,935	-0.08%
2022/05/03	2	40.85	1	40.85	40.85	1	23,115	0.00%
2022/04/29	0.1	41.55	2	41.38	41.60	-1.9	23,151	-0.01%
2022/04/28	10.4	41.07	4	41.08	41.00	6.4	23,189	0.03%
2022/04/27	30	41.77	30	41.65	41.60	0	22,990	0.00%
2022/04/26	0.3	42.00	4	42.00	41.95	-3.7	22,892	-0.02%
2022/04/25	1	41.55	1.5	41.27	41.55	-0.5	22,814	0.00%
2022/04/22	5	40.72	0	0.00	41.55	5	22,680	0.02%
2022/04/21	8	40.81	1	41.00	41.00	7	22,660	0.03%
2022/04/20	2.2	41.47	0	0.00	41.75	2.2	22,756	0.01%
2022/04/19	2	41.73	2	41.40	41.50	0	22,593	0.00%
2022/04/18	4.1	41.49	7	41.39	41.90	-2.9	22,623	-0.01%
2022/04/15	1	42.90	3	42.97	42.85	-2	22,231	-0.01%
2022/04/14	12.3	43.56	3	43.22	43.10	9.3	22,188	0.04%
2022/04/13	20	44.88	4	44.79	44.95	16	21,917	0.07%
2022/04/12	0	0.00	1	44.40	44.45	-1	21,815	0.00%
2022/04/11	3	44.47	0	44.65	44.65	3	21,804	0.01%
2022/04/08	1.2	43.92	0	0.00	44.35	1.2	21,693	0.01%
2022/04/07	13	44.43	65.9	44.50	44.10	-52.9	21,521	-0.25%
2022/04/06	14	43.12	20	43.34	44.05	-6	20,847	-0.03%
2022/04/01	0.1	43.00	6	42.61	43.10	-5.9	20,525	-0.03%
2022/03/31	0.1	42.75	4	42.90	42.90	-3.9	20,361	-0.02%
2022/03/30	1	42.00	41	42.23	42.25	-40	20,140	-0.20%
2022/03/29	1	42.00	3	42.07	42.00	-2	20,062	-0.01%
2022/03/28	0.2	41.95	7	41.84	42.40	-6.9	20,106	-0.03%
2022/03/25	8	41.88	2	41.70	42.20	6	20,005	0.03%
2022/03/24	1	42.45	1	42.25	42.25	0	19,863	0.00%
2022/03/23	7	42.17	14	41.69	42.35	-7	20,104	-0.03%
2022/03/22	20	40.73	4	40.90	41.15	16	19,934	0.08%
2022/03/21	46	40.53	2	40.55	40.60	44	19,757	0.22%
2022/03/18	0	0.00	13.1	40.66	40.45	-13.1	19,688	-0.07%
2022/03/17	0.2	39.60	60.2	39.96	40.05	-60	19,291	-0.31%
2022/03/16	0	0.00	1	39.40	39.50	-1	19,042	-0.01%
2022/03/14	0	0.00	1	38.40	38.50	-1	18,718	-0.01%
2022/03/11	0	0.00	1	38.05	37.95	-1	18,809	-0.01%
2022/03/10	2	37.63	11	37.92	38.25	-9	18,971	-0.05%
2022/03/09	3	37.50	0	0.00	37.40	3	18,913	0.02%
2022/03/08	5.5	37.45	3	37.38	37.35	2.5	18,855	0.01%
2022/03/07	5.1	37.23	0	0.00	37.65	5.1	18,541	0.03%
2022/03/03	0.1	38.10	11.1	38.05	38.10	-11	18,849	-0.06%
2022/03/02	1	37.90	4	37.95	38.10	-3	19,001	-0.02%
2022/03/01	0.1	38.15	0	0.00	38.20	0.1	18,897	0.00%
2022/02/25	1.3	37.42	2	37.38	37.60	-0.7	18,700	0.00%
2022/02/24	1	37.50	12	37.58	37.70	-11	18,282	-0.06%
2022/02/22	9.1	37.44	2	37.35	37.60	7.1	17,974	0.04%
2022/02/21	5	37.83	0	0.00	38.00	5	17,683	0.03%
2022/02/18	8	38.10	3	38.15	38.10	5	17,511	0.03%
2022/02/17	4	38.31	1	38.30	38.40	3	17,574	0.02%
2022/02/16	3	38.13	0	0.00	38.20	3	17,532	0.02%
2022/02/15	1	38.35	0	0.00	38.10	1	17,393	0.01%
2022/02/14	1.2	38.19	5	38.29	38.45	-3.8	17,356	-0.02%
2022/02/11	2	38.45	2	38.75	38.80	0	17,366	0.00%
2022/02/10	2	38.38	3	38.52	38.70	-1	17,302	-0.01%
2022/02/09	2	38.83	2	38.90	38.80	0	17,119	0.00%
2022/02/08	4.3	38.75	19	38.75	38.95	-14.8	16,979	-0.09%
2022/02/07	2.5	37.57	10.7	37.06	38.00	-8.2	16,457	-0.05%
2022/01/26	1	36.90	0	0.00	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	0.00	11	36.88	36.90	-11	15,849	-0.07%
2022/01/21	2	36.58	0	0.00	36.85	2	15,865	0.01%
2022/01/20	0	0.00	1	37.00	36.95	-1	15,661	-0.01%
2022/01/19	1	36.85	2	36.85	37.00	-1	15,589	-0.01%
2022/01/18	0	0.00	7	36.95	37.25	-7	15,666	-0.04%
2022/01/17	9	36.98	3	37.10	37.05	6	15,532	0.04%
2022/01/14	22.2	37.24	0	0.00	37.45	22.2	15,445	0.14%
2022/01/13	1	37.50	15.1	37.77	37.85	-14.1	15,365	-0.09%
2022/01/12	8	36.91	0	0.00	37.00	8	14,982	0.05%
2022/01/11	10	36.58	4	36.79	37.00	6	14,812	0.04%
2022/01/10	3	35.95	0	0.00	36.15	3	14,715	0.02%
2022/01/07	3	36.10	3	36.40	36.20	0	14,676	0.00%
2022/01/06	0	0.00	1	36.00	36.00	-1	14,480	-0.01%
2022/01/05	2	35.40	29.1	35.40	35.55	-27.1	14,401	-0.19%
2022/01/04	1	35.30	3	35.50	35.55	-2	14,513	-0.01%
2022/01/03	1.2	35.34	0	0.00	35.35	1.2	14,429	0.01%
2021/12/29	0	0.00	2	35.60	35.60	-2	14,475	-0.01%
2021/12/28	1	35.45	0	0.00	35.60	1	14,534	0.01%
2021/12/27	1	35.40	5	35.44	35.60	-4	14,543	-0.03%
2021/12/24	1	35.40	2	35.50	35.50	-1	14,759	-0.01%
2021/12/23	5	35.48	2	35.45	35.50	3	14,804	0.02%
2021/12/22	1	35.60	5	35.65	35.65	-4	14,903	-0.03%
2021/12/20	9	35.69	5	35.78	36.00	4	14,718	0.03%
2021/12/17	2.3	35.51	14	35.55	35.90	-11.7	14,516	-0.08%
2021/12/16	0	0.00	7	35.20	35.60	-7	14,226	-0.05%
2021/12/15	3.4	35.27	0	0.00	35.20	3.4	14,286	0.02%
2021/12/14	1	35.15	2	35.15	35.40	-1	14,568	-0.01%
2021/12/13	5	35.50	5	35.40	35.50	0	14,534	0.00%
2021/12/10	3	35.43	11	35.60	35.65	-8	14,470	-0.06%
2021/12/09	2	35.03	2.2	35.19	35.30	-0.2	14,411	0.00%
2021/12/08	3	35.00	19.1	35.14	35.20	-16.1	14,402	-0.11%
2021/12/07	0	0.00	18	34.76	35.10	-18	14,249	-0.13%
2021/12/06	0.2	34.60	0.3	34.50	34.60	-0.1	14,035	0.00%
2021/12/03	1	34.10	5	34.25	34.15	-4	13,963	-0.03%
2021/12/02	0.1	34.10	11	34.09	34.25	-10.9	13,859	-0.08%
2021/12/01	0.2	34.20	0	0.00	34.15	0.2	13,857	0.00%
2021/11/30	13.1	33.66	0	0.00	34.20	13.1	14,025	0.09%
2021/11/29	5	33.90	11	33.94	33.90	-6	13,373	-0.04%
2021/11/26	6.2	33.98	0	0.00	33.90	6.2	13,316	0.05%
2021/11/25	0	0.00	6	34.35	34.50	-6	13,369	-0.04%
2021/11/24	8.3	34.35	12	34.36	34.35	-3.7	13,445	-0.03%
2021/11/23	5	34.07	2	34.10	34.10	3	13,526	0.02%
2021/11/22	11.2	34.23	3	34.30	34.15	8.2	13,527	0.06%
2021/11/19	13	34.50	0	0.00	34.65	13	13,484	0.10%
2021/11/18	2	34.70	10	34.49	34.70	-8	13,414	-0.06%
2021/11/17	3	34.17	8	34.19	34.20	-5	13,571	-0.04%
2021/11/16	0	0.00	40	34.07	34.20	-40	13,654	-0.29%
2021/11/15	1	33.90	6	33.95	33.95	-5	13,736	-0.04%
2021/11/12	1	33.75	0	0.00	33.90	1	13,847	0.01%
2021/11/11	2	33.70	2	34.00	33.80	0	14,108	0.00%
2021/11/10	0.5	33.80	61	33.92	34.00	-60.5	14,362	-0.42%
2021/11/09	0	0.00	2	33.70	33.70	-2	14,379	-0.01%
2021/11/08	5	33.50	0	0.00	33.60	5	15,869	0.03%
2021/11/05	10.2	33.35	44	33.53	33.70	-33.8	16,463	-0.21%
2021/11/04	5	33.41	3	33.45	33.45	2	16,617	0.01%
2021/11/03	2	33.25	2	33.30	33.40	0	16,839	0.00%
2021/11/02	1	33.25	24	33.29	33.30	-23	17,037	-0.13%
2021/11/01	1	33.30	4.5	33.31	33.30	-3.5	17,036	-0.02%
2021/10/28	0	0.00	4	33.40	33.40	-4	17,210	-0.02%
2021/10/27	0.2	33.40	0	0.00	33.35	0.2	17,331	0.00%
2021/10/26	5.4	33.45	20.3	33.35	33.45	-14.9	17,520	-0.08%
2021/10/25	1	33.05	0	0.00	33.10	1	17,345	0.01%
2021/10/22	10	33.05	6	33.06	33.05	4	17,462	0.02%
2021/10/20	0.1	32.84	0	0.00	32.90	0.1	17,206	0.00%
2021/10/19	1.1	32.71	0	0.00	32.75	1.1	17,208	0.01%
2021/10/18	10.4	32.74	1	32.90	32.95	9.4	17,240	0.05%
2021/10/15	10.1	32.30	30	32.35	32.50	-19.9	17,178	-0.12%
2021/10/14	0	0.00	1.6	32.42	32.30	-1.6	17,136	-0.01%
2021/10/13	12	32.44	0	0.00	32.50	12	17,222	0.07%
2021/10/08	0	0.00	1	32.25	32.25	-1	17,140	-0.01%
2021/10/07	0.2	32.40	7	32.44	32.40	-6.8	17,250	-0.04%
2021/10/06	27	32.22	0.2	32.15	32.25	26.8	17,271	0.16%
2021/10/05	21	31.95	6	32.10	32.05	15	17,257	0.09%
2021/10/01	23	31.93	3	32.02	32.05	20	17,277	0.12%
2021/09/30	3	32.07	1	32.15	32.05	2	17,102	0.01%
2021/09/29	20.8	32.05	0	0.00	32.05	20.8	17,088	0.12%
2021/09/28	1	32.30	20	32.30	32.40	-19	16,926	-0.11%
2021/09/27	3	32.37	0	0.00	32.35	3	16,971	0.02%
2021/09/24	0	0.00	4	32.45	32.40	-4	17,017	-0.02%
2021/09/23	0	0.00	5	32.36	32.40	-5	17,042	-0.03%
2021/09/22	19	31.95	2	31.90	32.10	17	17,109	0.10%
2021/09/17	2	32.25	0	0.00	32.15	2	16,856	0.01%
2021/09/16	5	32.33	5	32.40	32.35	0	16,641	0.00%
2021/09/15	3.6	32.35	5	32.45	32.35	-1.4	16,725	-0.01%
2021/09/14	0	0.00	3	32.40	32.50	-3	16,823	-0.02%
2021/09/13	4	32.21	0	0.00	32.30	4	16,868	0.02%
2021/09/10	1	32.20	4	32.40	32.45	-3	17,008	-0.02%
2021/09/08	8	32.30	0	0.00	32.50	8	17,339	0.05%
2021/09/07	0	0.00	1	32.40	32.45	-1	17,478	-0.01%
2021/09/03	5	32.50	27	32.49	32.55	-22	17,499	-0.13%
2021/09/02	151.2	32.05	0	0.00	32.10	151.2	17,474	0.87%	大買/鉅額交易
2021/09/01	1	32.55	0	0.00	32.55	1	17,573	0.01%
2021/08/31	2.3	32.40	30	32.30	32.80	-27.7	17,556	-0.16%
2021/08/30	2.6	32.03	3.3	32.21	32.45	-0.7	17,459	0.00%
2021/08/27	1	31.95	63	31.96	32.00	-62	17,403	-0.36%
2021/08/26	1	31.30	1	31.35	31.45	0	17,412	0.00%
2021/08/24	1	31.10	1	31.10	31.35	0	17,544	0.00%
2021/08/23	32	31.14	2	31.15	31.05	30	17,640	0.17%
2021/08/20	4	31.20	5	31.35	31.45	-1	17,588	-0.01%
2021/08/19	2	31.30	0	0.00	31.30	2	18,782	0.01%
2021/08/18	0	31.60	12	31.40	31.45	-12	18,614	-0.06%
2021/08/17	3	31.38	5	31.11	31.45	-2	18,568	-0.01%
2021/08/16	16.3	30.98	1	30.95	31.05	15.3	18,418	0.08%
2021/08/13	41.8	30.86	2	30.95	31.05	39.8	18,336	0.22%
2021/08/12	103.4	30.77	0	0.00	30.70	103.4	18,211	0.57%	大買/鉅額交易
2021/08/11	8.6	33.07	53	33.06	33.05	-44.4	16,812	-0.26%
2021/08/10	19	33.02	2	33.05	33.05	17	16,424	0.10%
2021/08/09	10	33.00	0	0.00	33.20	10	16,576	0.06%
2021/08/06	0	0.00	8	33.25	33.20	-8	16,638	-0.05%
2021/08/05	2	33.15	9	33.13	33.15	-7	16,933	-0.04%
2021/08/04	2	33.10	3	33.05	33.15	-1	17,814	-0.01%
2021/08/03	0	0.00	2	33.05	33.10	-2	18,045	-0.01%
2021/07/30	0	0.00	0.7	33.05	33.10	-0.7	18,291	0.00%
2021/07/29	0	0.00	2	33.00	33.10	-2	18,240	-0.01%
2021/07/28	0	0.00	16	33.05	33.00	-16	18,372	-0.09%
2021/07/27	16	32.90	1	33.00	33.05	15	18,538	0.08%
2021/07/26	0	0.00	16	32.95	33.00	-16	18,744	-0.09%
2021/07/23	2	32.98	2	33.05	33.10	0	18,947	0.00%
2021/07/22	0	0.00	1.2	33.04	33.05	-1.2	19,057	-0.01%
2021/07/21	9	32.77	13	32.78	32.90	-4	19,085	-0.02%
2021/07/20	1	32.90	1	32.90	32.80	0	19,171	0.00%
2021/07/19	8	32.86	0	0.00	33.10	8	19,220	0.04%
2021/07/16	7	32.93	0	0.00	33.00	7	19,269	0.04%
2021/07/15	2	32.83	0	0.00	32.85	2	19,247	0.01%
2021/07/14	2	32.80	0	0.00	32.95	2	19,311	0.01%
2021/07/13	3	32.87	2	32.90	32.95	1	19,513	0.01%
2021/07/12	50	32.85	40	32.85	32.80	10	19,630	0.05%
2021/07/09	33	32.60	0	0.00	32.90	33	19,566	0.17%
2021/07/07	2.6	32.63	31	32.75	32.80	-28.4	19,619	-0.14%
2021/07/06	0	0.00	0.3	32.80	32.85	-0.3	19,628	0.00%
2021/07/02	5	32.55	5	32.55	32.55	0	19,697	0.00%
2021/07/01	11	32.56	2	32.70	32.65	9	19,794	0.05%
2021/06/30	0	0.00	1	32.75	32.85	-1	19,828	-0.01%
2021/06/29	12	32.58	0	0.00	32.55	12	19,923	0.06%
2021/06/28	32	32.75	0	0.00	32.75	32	19,955	0.16%
2021/06/25	0	0.00	2	32.90	32.90	-2	20,020	-0.01%
2021/06/24	0	0.00	0.5	32.70	32.60	-0.5	20,068	0.00%
2021/06/22	2	32.50	0	0.00	32.50	2	20,037	0.01%
2021/06/18	1	32.75	0.2	32.90	32.75	0.8	19,936	0.00%
2021/06/17	0	0.00	2	32.75	32.90	-2	19,727	-0.01%
2021/06/16	1	32.75	0	0.00	33.00	1	20,206	0.00%
2021/06/15	1.8	32.82	0	0.00	32.75	1.8	20,264	0.01%
2021/06/11	2	32.85	0	0.00	32.90	2	20,597	0.01%
2021/06/10	1	32.85	0	0.00	33.10	1	20,815	0.00%
2021/06/08	0	0.00	32.2	33.15	33.10	-32.2	20,863	-0.15%
2021/06/07	0	0.00	5	33.06	33.10	-5	21,359	-0.02%
2021/06/04	11	32.95	1	33.00	33.00	10	21,510	0.05%
2021/06/02	1	33.00	11	33.14	33.15	-10	22,516	-0.04%
2021/06/01	3	32.95	4.4	33.00	33.00	-1.4	22,540	-0.01%
2021/05/31	0	0.00	4	33.10	33.10	-4	22,750	-0.02%
2021/05/28	2	33.00	8	33.00	33.10	-6	22,825	-0.03%
2021/05/27	1	32.80	41	33.18	33.20	-40	22,860	-0.17%
2021/05/26	4	32.71	0	0.00	32.75	4	22,117	0.02%
2021/05/25	0	0.00	2	32.78	32.70	-2	22,351	-0.01%
2021/05/24	11	32.39	7	32.65	32.60	4	22,629	0.02%
2021/05/21	0	0.00	3	32.47	32.50	-3	22,754	-0.01%
2021/05/20	0	0.00	0.1	32.00	32.10	-0.1	22,754	0.00%
2021/05/19	2	32.00	11	32.08	32.10	-9	22,779	-0.04%
2021/05/18	10	31.94	15	31.91	32.00	-5	22,779	-0.02%
2021/05/17	20	31.15	7	31.02	31.10	13	23,242	0.06%
2021/05/14	52	31.47	11	31.46	31.70	41	23,015	0.18%
2021/05/13	7	31.34	15	31.64	31.40	-8	22,822	-0.04%
2021/05/12	28.1	31.68	9	31.45	31.35	19.1	22,400	0.09%
2021/05/11	24	32.48	0	0.00	32.45	24	21,610	0.11%
2021/05/10	1	32.95	50	32.96	33.00	-49	21,379	-0.23%
2021/05/07	0	0.00	21	32.57	32.60	-21	21,463	-0.10%
2021/05/06	1	31.95	5.3	32.25	32.35	-4.3	21,690	-0.02%
2021/05/05	7	32.03	6	31.97	32.05	1	21,653	0.00%
2021/05/04	33.1	32.20	11	32.22	32.10	22.1	21,666	0.10%
2021/05/03	5	32.56	32.5	32.52	32.45	-27.5	21,595	-0.13%
2021/04/29	20	32.80	29.8	32.78	32.65	-9.8	21,595	-0.05%
2021/04/28	3	32.45	17	32.42	32.60	-14	21,534	-0.07%
2021/04/27	0	0.00	6.9	32.59	32.60	-6.9	21,879	-0.03%
2021/04/26	0.3	32.25	4	32.49	32.60	-3.7	21,884	-0.02%
2021/04/23	1	32.25	2	32.20	32.25	-1	21,909	0.00%
2021/04/22	1	32.25	3	32.33	32.35	-2	22,079	-0.01%
2021/04/21	2	32.38	0	0.00	32.30	2	22,100	0.01%
2021/04/20	2.1	32.47	11.1	32.50	32.55	-9	22,124	-0.04%
2021/04/19	3	32.45	72	32.25	32.45	-69	22,066	-0.31%
2021/04/16	2	31.98	44	31.97	32.05	-42	21,903	-0.19%
2021/04/15	14	31.92	0	0.00	31.90	14	22,220	0.06%
2021/04/14	1	31.90	8	31.86	31.90	-7	22,428	-0.03%
2021/04/13	0	0.00	21	31.95	31.85	-21	22,576	-0.09%
2021/04/12	9	31.70	3.2	31.74	31.65	5.8	22,591	0.03%
2021/04/09	3	31.58	31	31.59	31.55	-28	22,695	-0.12%
2021/04/08	9	31.82	1	31.80	31.75	8	22,730	0.04%
2021/04/07	0	0.00	12	31.95	32.00	-12	22,994	-0.05%
2021/04/06	2	32.00	3	32.00	32.00	-1	22,931	0.00%
2021/04/01	2	31.95	48	31.92	31.90	-46	22,878	-0.20%
2021/03/31	5	31.80	3.3	31.86	31.90	1.7	22,720	0.01%
2021/03/30	2	31.80	0.1	31.80	31.80	1.9	22,603	0.01%
2021/03/29	0	0.00	4	31.75	31.80	-4	22,576	-0.02%
2021/03/26	2	31.65	6.6	31.62	31.60	-4.6	22,619	-0.02%
2021/03/25	0	0.00	3	31.45	31.60	-3	22,670	-0.01%
2021/03/24	7	31.25	2	31.33	31.40	5	22,776	0.02%
2021/03/23	0	0.00	3	31.30	31.35	-3	22,833	-0.01%
2021/03/22	5	30.80	19	31.29	31.25	-14	22,895	-0.06%
2021/03/19	7	31.21	0	31.35	31.05	7	22,830	0.03%
2021/03/18	11.3	31.50	66	31.54	31.40	-54.7	22,448	-0.24%
2021/03/17	0	0.00	8	31.28	31.45	-8	22,362	-0.04%
2021/03/16	13	31.34	31	31.33	31.35	-18	22,106	-0.08%
2021/03/15	12	31.08	3	31.07	31.00	9	22,104	0.04%
2021/03/12	0	0.00	33	30.65	30.65	-33	22,176	-0.15%
2021/03/11	15.2	30.80	6	30.92	30.75	9.2	22,324	0.04%
2021/03/10	35	30.54	1	30.55	30.60	34	21,966	0.15%
2021/03/09	110	30.34	82.4	30.30	30.60	27.6	21,704	0.13%	大買/
2021/03/08	6	29.93	39	29.91	29.90	-33	20,961	-0.16%
2021/03/05	4	29.59	12	29.60	29.70	-8	20,676	-0.04%
2021/03/04	39.2	29.43	2	29.40	29.60	37.2	21,324	0.17%
2021/03/03	0	0.00	14	29.76	29.75	-14	21,188	-0.07%
2021/03/02	1	29.65	9	29.69	29.65	-8	21,078	-0.04%
2021/02/26	106.1	29.24	2	29.35	29.20	104.1	20,886	0.50%	大買/鉅額交易
2021/02/25	0	0.00	21	29.64	29.65	-21	20,367	-0.10%
2021/02/24	37.1	29.40	1	29.45	29.30	36.1	20,198	0.18%
2021/02/23	20	29.40	11	29.38	29.55	9	19,864	0.05%
2021/02/22	16.2	29.17	1	29.15	29.10	15.2	19,714	0.08%
2021/02/19	14.5	29.05	20	29.05	29.15	-5.5	19,719	-0.03%
2021/02/18	17.2	29.25	0	0.00	29.25	17.2	19,756	0.09%
2021/02/17	2	29.00	22.5	29.46	29.40	-20.5	19,819	-0.10%
2021/02/05	39	28.82	0	0.00	28.80	39	19,267	0.20%
2021/02/04	5	28.80	0	0.00	28.80	5	19,237	0.03%
2021/02/03	1	28.75	14	28.70	28.80	-13	19,714	-0.07%
2021/02/02	2	28.78	5	28.80	28.70	-3	19,882	-0.02%
2021/02/01	8	28.43	0	0.00	28.65	8	19,843	0.04%
2021/01/29	36.1	28.46	0	0.00	28.15	36.1	19,797	0.18%
2021/01/28	29	28.50	0	0.00	28.55	29	19,365	0.15%
2021/01/27	3	28.70	1	28.85	28.70	2	19,074	0.01%
2021/01/26	1	28.70	0	0.00	28.70	1	19,014	0.01%
2021/01/25	25	28.87	10	28.85	28.85	15	18,887	0.08%
2021/01/22	32.1	28.61	0	0.00	28.60	32.1	18,839	0.17%
2021/01/21	5	28.77	5	28.75	28.70	0	18,765	0.00%
2021/01/20	24	28.80	2	28.88	28.70	22	18,680	0.12%
2021/01/19	23	29.14	3	29.10	29.10	20	18,242	0.11%
2021/01/18	27	29.11	0	0.00	29.15	27	18,216	0.15%
2021/01/15	10	29.42	0	0.00	29.30	10	18,020	0.06%
2021/01/14	0	0.00	2	29.65	29.75	-2	17,846	-0.01%
2021/01/13	0.2	29.90	2	29.85	29.80	-1.8	17,733	-0.01%
2021/01/12	8	29.79	1	29.80	29.75	7	17,692	0.04%
2021/01/11	3	29.95	4	30.00	30.05	-1	17,618	-0.01%
2021/01/08	12	29.82	35	29.88	30.00	-23	17,529	-0.13%
2021/01/07	0	0.00	22	29.53	29.75	-22	17,196	-0.13%
2021/01/06	1.3	29.45	0	0.00	29.45	1.3	17,057	0.01%
2021/01/05	0	0.00	18.4	29.78	29.85	-18.4	16,804	-0.11%
2021/01/04	1	29.60	2	29.73	29.90	-1	16,891	-0.01%
2020/12/31	12	29.95	22	29.88	29.80	-10	16,735	-0.06%
2020/12/30	0	0.00	20	29.87	29.90	-20	16,621	-0.12%
2020/12/29	1	29.45	12	29.54	29.55	-11	16,444	-0.07%
2020/12/28	0.8	29.55	0.9	29.55	29.55	-0.1	16,548	0.00%
2020/12/24	1	29.35	1.9	29.42	29.45	-0.9	16,820	-0.01%
2020/12/23	22	29.25	0	0.00	29.45	22	16,965	0.13%
2020/12/22	3	29.57	3.5	29.56	29.65	-0.5	17,276	0.00%
2020/12/21	10	29.60	1.8	29.57	29.65	8.2	17,882	0.05%
2020/12/18	0	0.00	6	29.38	29.50	-6	18,359	-0.03%
2020/12/17	0	0.00	18	29.46	29.50	-18	18,815	-0.10%
2020/12/16	5	29.30	5	29.38	29.40	0	19,116	0.00%
2020/12/15	2	28.93	0	0.00	29.05	2	19,420	0.01%
2020/12/14	6	29.32	8	29.33	29.30	-2	19,468	-0.01%
2020/12/11	1	29.20	0.5	29.15	29.30	0.5	19,387	0.00%
2020/12/10	1	28.75	2	28.75	28.80	-1	19,320	-0.01%
2020/12/09	1	28.85	1.7	28.81	28.75	-0.7	19,367	0.00%
2020/12/08	49	28.64	20	28.80	28.70	29	19,386	0.15%
2020/12/07	37	28.96	0	0.00	29.00	37	19,258	0.19%
2020/12/04	23	29.18	1.2	29.21	29.10	21.8	19,194	0.11%
2020/12/03	2	29.10	1	29.15	29.20	1	19,139	0.01%
2020/12/02	2	29.00	6	29.15	29.20	-4	19,244	-0.02%
2020/12/01	6	28.85	1	28.95	29.15	5	19,683	0.03%
2020/11/30	19.2	28.82	6	29.03	28.45	13.2	19,832	0.07%
2020/11/27	14	29.15	0.2	29.40	29.10	13.8	19,444	0.07%
2020/11/26	2	29.23	0	0.00	29.30	2	19,899	0.01%
2020/11/25	0	0.00	3	29.32	29.25	-3	20,048	-0.01%
2020/11/24	56	29.60	8	29.60	29.30	48	20,230	0.24%
2020/11/23	6	29.70	10	29.67	29.70	-4	20,407	-0.02%
2020/11/19	8	29.55	0	0.00	29.60	8	20,887	0.04%
2020/11/18	6	29.59	5	29.56	29.65	1	21,018	0.00%
2020/11/17	0	0.00	2	29.43	29.45	-2	21,084	-0.01%
2020/11/16	1.5	29.25	20	29.30	29.45	-18.5	21,632	-0.09%
2020/11/13	21	29.00	3	29.30	29.35	18	21,736	0.08%
2020/11/12	51	29.25	1	29.15	29.20	50	21,959	0.23%
2020/11/11	253	29.37	47	29.48	29.70	206	22,202	0.93%	大買/鉅額交易
2020/11/10	4	28.94	6	28.95	29.00	-2	22,067	-0.01%
2020/11/09	1.4	28.78	15.8	28.69	28.75	-14.4	23,084	-0.06%
2020/11/06	14	28.49	3	28.52	28.50	11	23,482	0.05%
2020/11/05	1	28.35	7	28.40	28.40	-6	23,750	-0.03%
2020/11/04	23	28.10	0	0.00	28.10	23	23,992	0.10%
2020/11/03	2	27.95	2	28.00	28.10	0	24,295	0.00%
2020/11/02	2.2	27.61	3	27.80	27.95	-0.8	24,410	0.00%
2020/10/30	3	27.58	27	27.62	27.55	-24	24,502	-0.10%
2020/10/29	11	27.59	0	0.00	27.50	11	24,416	0.05%
2020/10/28	26	27.69	0	0.00	27.65	26	24,577	0.11%
2020/10/27	6	27.70	0	0.00	27.70	6	24,763	0.02%
2020/10/26	3.1	27.82	3	27.80	27.80	0.1	24,894	0.00%
2020/10/23	0	0.00	1	27.75	27.75	-1	25,043	0.00%
2020/10/22	21	27.65	0	0.00	27.80	21	25,260	0.08%
2020/10/21	5	27.75	1	27.75	27.65	4	25,517	0.02%
2020/10/20	31	27.70	0	0.00	27.70	31	25,763	0.12%
2020/10/19	1	27.70	0	0.00	27.80	1	25,840	0.00%
2020/10/16	9	27.75	0	0.00	27.70	9	26,062	0.03%
2020/10/15	25	27.80	0	0.00	27.75	25	26,233	0.10%
2020/10/14	3	28.08	10	28.05	28.00	-7	26,361	-0.03%
2020/10/13	35	28.08	2	28.15	28.15	33	26,492	0.12%
2020/10/12	60	28.05	0	0.00	28.25	60	26,770	0.22%
2020/10/08	10.2	27.90	0	0.00	28.00	10.2	26,916	0.04%
2020/10/07	17	27.90	0	0.00	27.95	17	27,013	0.06%
2020/10/06	19.2	27.91	0	0.00	27.95	19.2	27,117	0.07%
2020/10/05	4.2	27.85	0	0.00	27.80	4.2	27,188	0.02%
2020/09/30	3	27.85	0	0.00	27.80	3	27,278	0.01%
2020/09/29	15	28.06	0	0.00	27.80	15	27,367	0.05%
2020/09/28	29.2	27.84	0	0.00	27.90	29.2	27,419	0.11%
2020/09/25	18	27.45	0	0.00	27.45	18	27,437	0.07%
2020/09/24	59	27.12	11	27.03	27.00	48	27,342	0.18%
2020/09/23	27.3	27.55	50	27.60	27.50	-22.7	26,687	-0.09%
2020/09/22	58	27.97	68	27.94	27.85	-10	26,163	-0.04%
2020/09/21	26	28.26	22	28.30	28.20	4	25,733	0.02%
2020/09/18	36	28.50	0	0.00	28.45	36	25,577	0.14%
2020/09/17	3.2	28.63	0	0.00	28.55	3.2	25,219	0.01%
2020/09/16	4	28.64	15.9	28.61	28.75	-11.9	25,209	-0.05%
2020/09/15	16	28.59	0	0.00	28.65	16	25,323	0.06%
2020/09/14	65	28.60	0.9	28.75	28.65	64.1	25,653	0.25%
2020/09/11	64	28.60	0	0.00	28.65	64	25,641	0.25%
2020/09/10	10	28.64	0	0.00	28.75	10	25,499	0.04%
2020/09/09	10	28.65	0	0.00	28.75	10	25,415	0.04%
2020/09/08	1	28.80	0	0.00	28.85	1	25,333	0.00%
2020/09/07	11	28.75	2	28.73	28.85	9	25,489	0.04%
2020/09/04	31	28.71	20	28.65	28.65	11	25,553	0.04%
2020/09/03	13	28.83	11	28.81	28.90	2	25,240	0.01%
2020/09/02	82	28.91	0	0.00	28.90	82	25,171	0.33%
2020/09/01	79	29.04	1	29.25	29.05	78	24,950	0.31%
2020/08/31	7	29.34	0	0.00	29.25	7	24,540	0.03%
2020/08/28	2	29.43	1	29.35	29.40	1	24,478	0.00%
2020/08/27	45	29.47	0	0.00	29.40	45	24,516	0.18%
2020/08/26	7	29.55	0	0.00	29.55	7	24,287	0.03%
2020/08/25	9	29.54	0	0.00	29.50	9	24,164	0.04%
2020/08/24	1	29.50	0.1	29.80	29.60	0.9	24,129	0.00%
2020/08/21	8	29.51	0	0.00	29.60	8	24,031	0.03%
2020/08/20	37	29.50	9	29.52	29.40	28	23,806	0.12%
2020/08/19	12	30.01	0	0.00	29.90	12	23,199	0.05%
2020/08/18	29	29.97	0	0.00	29.95	29	22,898	0.13%
2020/08/17	30	29.98	36	29.95	30.00	-6	22,763	-0.03%
2020/08/14	18	30.05	0	0.00	30.05	18	22,434	0.08%
2020/08/13	169	30.27	2	30.38	30.40	167	22,193	0.75%	大買/鉅額交易
2020/08/12	10	32.37	20.5	32.38	32.35	-10.5	21,244	-0.05%
2020/08/11	6	32.45	30	32.45	32.45	-24	20,911	-0.11%
2020/08/10	33	32.54	0.8	32.55	32.50	32.2	20,871	0.15%
2020/08/07	13	32.52	1	32.50	32.45	12	20,842	0.06%
2020/08/06	2	32.40	1	32.45	32.45	1	20,618	0.00%
2020/08/05	0	0.00	2	32.15	32.20	-2	20,644	-0.01%
2020/08/04	0	0.00	1	32.25	32.25	-1	20,709	0.00%
2020/08/03	2	31.93	0	0.00	32.10	2	20,809	0.01%
2020/07/30	3	32.22	0	0.00	32.35	3	20,763	0.01%
2020/07/29	0	0.00	15	32.16	32.20	-15	20,772	-0.07%
2020/07/28	11	31.31	3	31.48	31.65	8	21,003	0.04%
2020/07/27	13	31.78	0	0.00	31.60	13	21,244	0.06%
2020/07/24	12	32.51	0	0.00	32.15	12	21,410	0.06%
2020/07/23	2	32.80	1	32.80	32.70	1	21,395	0.00%
2020/07/22	3	32.65	2	32.68	32.70	1	21,462	0.00%
2020/07/21	0	0.00	3	32.57	32.55	-3	21,480	-0.01%
2020/07/20	0	0.00	1	32.45	32.45	-1	21,511	0.00%
2020/07/17	2	32.15	1	32.20	32.25	1	21,447	0.00%
2020/07/16	1	32.00	0	0.00	32.15	1	21,627	0.00%
2020/07/15	1	32.20	0	0.00	32.15	1	21,502	0.00%
2020/07/14	0	0.00	93	32.15	32.20	-93	21,428	-0.43%
2020/07/13	0	0.00	1	32.15	32.05	-1	21,593	0.00%
2020/07/10	2	31.98	1	32.25	32.00	1	21,779	0.00%
2020/07/09	0	0.00	3	32.22	32.25	-3	21,974	-0.01%
2020/07/08	0	0.00	0.6	32.00	32.05	-0.6	21,952	0.00%
2020/07/07	0	0.00	26	31.99	32.00	-26	22,004	-0.12%
2020/07/06	0	0.00	17	31.86	31.95	-17	21,866	-0.08%
2020/07/03	3	31.72	5	31.68	31.55	-2	21,985	-0.01%
2020/07/02	1.1	31.55	704	31.53	31.55	-702.9	22,111	-3.18%	大賣/鉅額交易
2020/07/01	0	0.00	2	31.40	31.25	-2	22,415	-0.01%
2020/06/30	3	30.90	0	0.00	30.90	3	22,555	0.01%
2020/06/29	25	30.94	0	0.00	30.90	25	22,655	0.11%
2020/06/24	3	31.10	1	31.40	31.25	2	22,652	0.01%
2020/06/23	3	31.10	3	31.15	31.15	0	22,886	0.00%
2020/06/22	7	31.21	0	0.00	31.15	7	23,174	0.03%
2020/06/19	104	31.25	0	0.00	31.25	104	23,439	0.44%	大買/鉅額交易
2020/06/18	2	31.48	1	31.65	31.65	1	23,503	0.00%
2020/06/17	3	31.47	10	31.50	31.70	-7	23,987	-0.03%
2020/06/16	20	31.78	21	31.95	31.70	-1	24,753	0.00%
2020/06/15	3	31.40	1	31.35	31.30	2	25,651	0.01%
2020/06/12	24	31.52	246	31.57	31.50	-222	26,177	-0.85%	大賣/鉅額交易
2020/06/11	1	31.80	43	32.09	31.80	-42	26,946	-0.16%
2020/06/10	0	0.00	564	31.99	32.10	-564	27,483	-2.05%	大賣/鉅額交易
2020/06/09	5	31.73	98	31.85	31.85	-93	28,746	-0.32%
2020/06/08	2	31.75	421	31.70	31.80	-419	29,444	-1.42%	大賣/鉅額交易
2020/06/05	1	31.30	31	31.50	31.50	-30	29,588	-0.10%
2020/06/04	4	31.39	92	31.49	31.40	-88	30,063	-0.29%
2020/06/03	5	31.21	27	31.41	31.30	-22	30,625	-0.07%
2020/06/02	0	0.00	6	30.90	30.90	-6	30,723	-0.02%
2020/06/01	2	30.70	17	30.92	30.70	-15	30,845	-0.05%
2020/05/29	10	30.35	6	30.39	30.75	4	30,797	0.01%
2020/05/28	6	30.62	1	30.45	30.45	5	30,687	0.02%
2020/05/26	1	30.55	3	30.77	30.65	-2	31,184	-0.01%
2020/05/25	7	30.29	20	30.30	30.35	-13	31,426	-0.04%
2020/05/22	11	30.51	5	30.55	30.45	6	31,683	0.02%
2020/05/21	0	0.00	2	30.90	31.00	-2	31,777	-0.01%
2020/05/20	2	30.58	13	30.71	30.80	-11	31,938	-0.03%
2020/05/19	0	0.00	20	30.63	30.55	-20	32,048	-0.06%
2020/05/18	11	30.06	0	0.00	30.05	11	31,921	0.03%
2020/05/15	3	30.22	1	30.40	30.25	2	31,903	0.01%
2020/05/14	5	30.14	0	0.00	30.25	5	31,745	0.02%
2020/05/13	4	30.35	0	0.00	30.30	4	31,479	0.01%
2020/05/12	2	30.25	0	0.00	30.30	2	31,423	0.01%
2020/05/11	6	30.32	5	30.44	30.40	1	31,335	0.00%
2020/05/08	2	29.90	6	30.01	30.00	-4	31,225	-0.01%
2020/05/07	12	29.48	1	29.50	29.55	11	31,212	0.04%
2020/05/06	4	29.60	2	29.60	29.55	2	31,182	0.01%
2020/05/05	0	0.00	14	29.86	29.85	-14	31,078	-0.05%
2020/05/04	24	29.30	0	0.00	29.35	24	31,018	0.08%
2020/04/30	3	30.18	18	30.50	30.10	-15	30,758	-0.05%
2020/04/29	20	29.99	39	29.97	29.95	-19	30,607	-0.06%
2020/04/28	3	29.05	10	29.26	29.45	-7	30,449	-0.02%
2020/04/27	1	28.55	20	28.73	28.70	-19	30,981	-0.06%
2020/04/24	24	28.24	2	28.30	28.20	22	30,949	0.07%
2020/04/23	6	28.25	3	28.37	28.30	3	30,794	0.01%
2020/04/22	4.2	28.27	2	28.35	28.30	2.2	30,595	0.01%
2020/04/21	8	28.52	2	28.30	28.35	6	30,554	0.02%
2020/04/17	2	29.08	5	29.28	29.05	-3	30,489	-0.01%
2020/04/16	8	28.86	0	0.00	28.80	8	30,384	0.03%
2020/04/15	5	29.15	37	29.06	29.20	-32	30,187	-0.11%
2020/04/14	28	28.69	20	28.70	28.85	8	30,091	0.03%
2020/04/13	10	28.64	13	28.60	28.60	-3	29,827	-0.01%
2020/04/10	20	29.06	13	29.09	29.15	7	29,679	0.02%
2020/04/09	2	28.55	2	28.50	28.50	0	29,497	0.00%
2020/04/08	6	28.43	5	28.55	28.40	1	29,353	0.00%
2020/04/07	8	28.44	10	28.40	28.40	-2	29,074	-0.01%
2020/04/06	30	28.30	7	28.80	28.45	23	28,717	0.08%
2020/04/01	12	28.12	0	0.00	28.05	12	28,288	0.04%
2020/03/31	14.2	28.56	0	0.00	28.45	14.2	27,982	0.05%
2020/03/30	9	28.65	6	28.13	28.65	3	27,641	0.01%
2020/03/27	26	28.58	3	28.62	28.65	23	27,360	0.08%
2020/03/26	25	28.12	6	28.03	28.15	19	27,065	0.07%
2020/03/25	15	27.99	5	28.13	27.95	10	26,954	0.04%
2020/03/24	20	27.57	9	27.90	27.35	11	26,639	0.04%
2020/03/23	11	26.62	2	26.70	27.00	9	26,334	0.03%
2020/03/20	16	27.15	1	27.35	27.95	15	25,939	0.06%
2020/03/19	19	26.93	23	26.90	26.40	-4	25,123	-0.02%
2020/03/18	12	27.96	101	28.11	28.00	-89	24,282	-0.37%	大賣/
2020/03/17	37	28.10	5	28.18	28.00	32	23,762	0.13%
2020/03/16	11	29.20	3	29.25	29.00	8	22,808	0.04%
2020/03/13	40	28.45	25.7	28.99	30.00	14.3	22,027	0.07%
2020/03/12	21	30.39	20	30.21	30.20	1	20,576	0.01%
2020/03/11	42	31.29	3	31.35	31.20	39	19,697	0.20%
2020/03/10	43	31.32	26	31.48	31.35	17	19,364	0.09%
2020/03/09	46	31.72	147	31.83	31.75	-101	18,768	-0.54%	大賣/鉅額交易
2020/03/06	10	32.35	10	32.55	32.45	0	18,211	0.00%
2020/03/05	5	32.80	9	32.85	32.90	-4	17,915	-0.02%
2020/03/04	0	0.00	1	32.10	32.35	-1	17,880	-0.01%
2020/03/03	42	32.18	0	0.00	32.25	42	17,768	0.24%
2020/03/02	3	32.03	8.4	32.00	31.95	-5.4	17,614	-0.03%
2020/02/27	8	32.26	1	32.15	32.35	7	17,772	0.04%
2020/02/26	3	32.32	0	0.00	32.35	3	17,513	0.02%
2020/02/25	5	32.50	0	0.00	32.70	5	17,201	0.03%
2020/02/24	8	32.78	0	0.00	32.70	8	17,097	0.05%
2020/02/21	2	33.28	3.2	33.45	33.20	-1.2	16,873	-0.01%
2020/02/20	41	33.47	6.7	33.58	33.60	34.3	16,748	0.20%
2020/02/19	0	0.00	57.3	33.40	33.45	-57.3	16,456	-0.35%
2020/02/18	0	0.00	10.5	32.80	32.90	-10.5	16,293	-0.06%
2020/02/17	0	0.00	186	32.49	32.50	-186	16,146	-1.15%	大賣/鉅額交易
2020/02/13	0	0.00	2	32.18	32.20	-2	16,231	-0.01%
2020/02/12	2	32.15	0	0.00	32.10	2	16,323	0.01%
2020/02/11	2	32.05	6	32.07	32.15	-4	16,321	-0.02%
2020/02/10	1	31.55	5	32.05	32.05	-4	16,367	-0.02%
2020/02/07	0	0.00	1	32.20	32.00	-1	16,755	-0.01%
2020/02/06	2	32.10	1	32.15	32.35	1	16,688	0.01%
2020/02/05	2	32.00	0	0.00	32.00	2	16,648	0.01%
2020/02/03	0	0.00	14	31.67	31.60	-14	16,721	-0.08%
2020/01/31	4	31.60	23	31.88	31.55	-19	16,535	-0.11%
2020/01/30	63	31.44	45	31.71	31.20	18	16,247	0.11%
2020/01/20	0	0.00	191	32.39	32.35	-191	15,492	-1.23%	大賣/鉅額交易
2020/01/17	0	0.00	101	32.10	32.10	-101	15,325	-0.66%	大賣/鉅額交易
2020/01/15	0	0.00	2.1	31.85	31.80	-2.1	15,375	-0.01%
2020/01/14	0	0.00	13	32.02	32.00	-13	15,350	-0.08%
2020/01/13	0	0.00	221	31.30	31.70	-221	15,252	-1.45%	大賣/鉅額交易
2020/01/09	0	0.00	5	30.83	30.90	-5	15,035	-0.03%
2020/01/08	0	0.00	1	30.55	30.70	-1	15,052	-0.01%
2020/01/07	2	30.60	4	30.65	30.60	-2	14,864	-0.01%
2020/01/06	4	30.65	0	0.00	30.60	4	14,981	0.03%
2020/01/03	1	30.70	0	0.00	30.80	1	15,003	0.01%
2019/12/30	3	30.80	0	0.00	30.70	3	15,345	0.02%
2019/12/26	1	30.80	2	30.80	30.80	-1	15,422	-0.01%
2019/12/24	0	0.00	1	30.75	30.80	-1	15,836	-0.01%
2019/12/23	1	30.55	0	0.00	30.85	1	15,945	0.01%
2019/12/20	0	0.00	3	30.63	30.55	-3	16,260	-0.02%
2019/12/19	2	30.50	0	0.00	30.55	2	16,133	0.01%
2019/12/18	11	30.59	2	30.60	30.65	9	16,133	0.06%
2019/12/17	0	0.00	1	30.65	30.65	-1	16,336	-0.01%
2019/12/16	0	0.00	3	30.35	30.35	-3	16,211	-0.02%
2019/12/13	1.1	30.35	1	30.40	30.30	0.1	16,203	0.00%
2019/12/12	1	30.05	0	0.00	30.15	1	16,064	0.01%
2019/12/11	5	30.04	10	30.10	30.10	-5	16,055	-0.03%
2019/12/10	1	30.20	0	0.00	30.20	1	16,007	0.01%
2019/12/06	2	30.13	5	30.10	30.05	-3	16,466	-0.02%
2019/12/05	0.1	30.15	0	0.00	30.15	0.1	16,599	0.00%
2019/12/03	8	30.06	0	0.00	30.05	8	16,642	0.05%
2019/12/02	2	30.15	0	0.00	30.30	2	16,547	0.01%
2019/11/29	2	30.35	0	0.00	30.30	2	16,468	0.01%
2019/11/28	0	0.00	8	30.61	30.65	-8	16,479	-0.05%
2019/11/27	1	30.65	0	0.00	30.70	1	16,664	0.01%
2019/11/26	0.2	30.45	0	0.00	30.40	0.2	16,621	0.00%
2019/11/18	0	0.00	5	30.70	30.70	-5	16,572	-0.03%
2019/11/15	0	0.00	2	30.50	30.55	-2	16,729	-0.01%
2019/11/14	0	0.00	4	30.45	30.40	-4	16,841	-0.02%
2019/11/13	0.1	30.55	4	30.45	30.50	-3.9	17,151	-0.02%
2019/11/12	0	0.00	1	30.60	30.60	-1	17,373	-0.01%
2019/11/11	0	0.00	1	30.30	30.40	-1	17,674	-0.01%
2019/11/07	20	30.65	11	30.57	30.50	9	18,872	0.05%
2019/11/06	10	30.71	5	30.74	30.65	5	19,094	0.03%
2019/11/05	51	30.05	11	30.10	30.20	40	18,911	0.21%
2019/11/04	0	0.00	4	29.85	29.95	-4	19,042	-0.02%
2019/11/01	2	29.63	0	0.00	29.65	2	19,112	0.01%
2019/10/31	2	30.05	0	0.00	29.90	2	19,414	0.01%
2019/10/30	0	0.00	3	29.78	29.85	-3	19,400	-0.02%
2019/10/29	101	29.60	0	0.00	29.70	101	19,753	0.51%	大買/鉅額交易
2019/10/28	0	0.00	1	29.50	29.60	-1	19,838	-0.01%
2019/10/24	10	29.25	0	0.00	29.45	10	19,868	0.05%
2019/10/23	1	29.10	53	29.15	29.20	-52	19,771	-0.26%
2019/10/22	2	29.13	0	0.00	29.15	2	19,743	0.01%
2019/10/21	1	28.95	0.1	29.20	29.20	0.9	19,615	0.00%
2019/10/18	56	29.13	1	29.20	29.10	55	19,606	0.28%
2019/10/17	1	29.10	22	29.16	29.25	-21	19,485	-0.11%
2019/10/15	5	29.00	2.1	29.06	29.15	2.9	19,569	0.01%
2019/10/14	6	29.01	0	0.00	29.15	6	19,601	0.03%
2019/10/09	0	0.00	1	29.15	29.00	-1	19,613	-0.01%
2019/10/08	3.5	29.12	0	0.00	29.10	3.5	19,571	0.02%
2019/10/07	0	0.00	11	28.90	28.95	-11	19,389	-0.06%
2019/10/04	24	28.74	30	28.78	28.85	-6	19,455	-0.03%
2019/10/03	0	0.00	15	28.70	28.75	-15	19,455	-0.08%
2019/10/02	6	28.82	27	28.89	28.80	-21	19,478	-0.11%
2019/10/01	6	28.83	40	28.84	28.75	-34	19,415	-0.18%
2019/09/27	4	28.75	0	0.00	28.75	4	19,232	0.02%
2019/09/26	27	28.85	0	0.00	28.80	27	19,260	0.14%
2019/09/25	27	28.89	140	28.88	28.80	-113	19,385	-0.58%	大賣/鉅額交易
2019/09/24	8	29.06	0	0.00	29.05	8	19,224	0.04%
2019/09/23	4	29.18	0	0.00	29.20	4	19,350	0.02%
2019/09/20	39	29.20	0	0.00	29.30	39	19,626	0.20%
2019/09/17	2.1	29.11	12	29.15	29.20	-9.9	19,701	-0.05%
2019/09/16	7	29.19	0	0.00	29.20	7	20,392	0.03%
2019/09/12	8	29.35	0	0.00	29.30	8	20,694	0.04%
2019/09/10	54	29.53	4	29.58	29.55	50	21,221	0.24%
2019/09/09	55	29.08	0	0.00	29.20	55	21,156	0.26%
2019/09/06	5	28.70	0.5	28.85	28.80	4.5	21,301	0.02%
2019/09/05	15	28.54	0	0.00	28.55	15	21,661	0.07%
2019/09/04	20	28.35	1	28.40	28.45	19	22,301	0.09%
2019/09/02	132	28.42	3	28.50	28.45	129	22,721	0.57%	大買/鉅額交易
2019/08/30	0	0.00	1	28.25	28.75	-1	22,936	0.00%
2019/08/29	8	28.01	0	28.10	28.00	8	22,941	0.03%
2019/08/28	26	28.10	3	28.13	28.05	23	23,100	0.10%
2019/08/27	20	27.96	0	0.00	28.00	20	23,257	0.09%
2019/08/26	5	27.96	2	28.03	27.95	3	23,248	0.01%
2019/08/23	0	0.00	1	28.30	28.35	-1	23,248	0.00%
2019/08/22	6	28.33	0	0.00	28.25	6	23,283	0.03%
2019/08/21	33	28.27	0	0.00	28.15	33	23,701	0.14%
2019/08/20	4	28.38	2	28.35	28.50	2	23,502	0.01%
2019/08/19	5	28.40	0	0.00	28.30	5	23,381	0.02%
2019/08/16	5	27.86	2	28.30	28.25	3	23,513	0.01%
2019/08/15	53	27.84	126	27.84	27.90	-73	23,240	-0.31%	大賣/
2019/08/14	16	28.41	152	28.34	28.20	-136	23,212	-0.59%	大賣/鉅額交易
2019/08/13	18	28.51	2	29.00	28.50	16	23,053	0.07%
2019/08/12	36.5	29.13	0	0.00	29.00	36.5	22,833	0.16%
2019/08/08	0	0.00	21	31.15	31.10	-21	22,233	-0.09%
2019/08/07	2	31.08	4	31.10	31.05	-2	22,093	-0.01%
2019/08/06	0	0.00	45	31.17	31.25	-45	22,132	-0.20%
2019/08/05	3	31.25	0	0.00	31.25	3	22,003	0.01%
2019/08/02	3	31.25	4	31.15	31.35	-1	22,128	0.00%
2019/08/01	11	31.65	0.8	31.75	31.65	10.3	22,028	0.05%
2019/07/31	12	31.82	11	32.08	32.10	1	21,946	0.00%
2019/07/29	1	32.15	0	0.00	32.10	1	21,752	0.00%
2019/07/26	5	32.20	0	0.00	32.30	5	21,903	0.02%
2019/07/25	53	32.36	0	0.00	32.25	53	22,377	0.24%
2019/07/24	10	32.15	14	32.19	32.20	-4	22,589	-0.02%
2019/07/23	0	0.00	21	32.05	32.10	-21	22,739	-0.09%
2019/07/22	0	0.00	6	31.93	31.90	-6	22,798	-0.03%
2019/07/19	0	0.00	13	31.85	31.85	-13	22,797	-0.06%
2019/07/18	3	31.60	0	0.00	31.85	3	23,066	0.01%
2019/07/17	5	31.60	10.5	31.61	31.90	-5.5	23,059	-0.02%
2019/07/12	0	0.00	3	31.88	31.85	-3	22,620	-0.01%
2019/07/11	0	0.00	86	31.62	31.85	-86	22,634	-0.38%
2019/07/10	1	31.65	0	0.00	31.60	1	22,638	0.00%
2019/07/09	12	31.50	19	31.50	31.60	-7	22,627	-0.03%
2019/07/08	76	31.35	0	0.00	31.40	76	22,549	0.34%
2019/07/05	0	0.00	5	31.35	31.40	-5	22,446	-0.02%
2019/07/04	0	0.00	2	31.15	31.20	-2	22,666	-0.01%
2019/07/03	0	0.00	3	31.08	31.15	-3	22,794	-0.01%
2019/07/01	0	0.00	2	31.05	30.90	-2	22,694	-0.01%
2019/06/28	1	30.85	0	0.00	30.90	1	22,507	0.00%
2019/06/27	3	30.93	0	0.00	30.85	3	22,245	0.01%
2019/06/26	1	31.00	0	0.00	31.05	1	22,033	0.00%
2019/06/24	3	30.95	0	0.00	30.85	3	21,819	0.01%
2019/06/21	12	30.94	0	0.00	30.80	12	21,499	0.06%
2019/06/20	21	31.37	2	31.45	31.50	19	20,930	0.09%
2019/06/19	50	31.04	8	31.23	31.25	42	20,565	0.20%
2019/06/17	0	0.00	2	30.78	30.70	-2	20,085	-0.01%
2019/06/14	30	30.58	1	30.65	30.65	29	20,083	0.14%
2019/06/13	4	30.58	4	30.63	30.60	0	20,010	0.00%
2019/06/12	49	30.60	93	30.34	30.70	-44	19,695	-0.22%
2019/06/11	8	31.53	1	31.60	31.30	7	18,985	0.04%
2019/06/10	2	31.90	0	0.00	31.95	2	18,680	0.01%
2019/06/06	1	31.50	70	31.40	31.70	-69	18,549	-0.37%
2019/06/05	0	0.00	22	31.00	30.90	-22	18,270	-0.12%
2019/06/03	0	0.00	12	31.00	31.00	-12	17,959	-0.07%
2019/05/31	0	0.00	94	30.96	31.00	-94	17,916	-0.52%
2019/05/30	0	0.00	2	30.60	30.70	-2	17,862	-0.01%
2019/05/28	3	30.18	1	30.20	30.25	2	18,192	0.01%
2019/05/27	1	30.50	2	30.50	30.50	-1	17,988	-0.01%
2019/05/23	0	0.00	11	30.48	30.55	-11	18,274	-0.06%
2019/05/22	1	30.40	4	30.45	30.45	-3	18,092	-0.02%
2019/05/21	0	0.00	30	30.70	30.65	-30	18,227	-0.16%
2019/05/20	0	0.00	14.3	30.30	30.40	-14.3	17,962	-0.08%
2019/05/17	0	0.00	7	30.04	30.00	-7	17,796	-0.04%
2019/05/15	0	0.00	3	29.78	29.70	-3	17,459	-0.02%
2019/05/14	1	29.45	0	0.00	29.50	1	17,380	0.01%
2019/05/13	2	29.50	6	29.47	29.50	-4	17,245	-0.02%
2019/05/09	5	30.03	0	0.00	29.90	5	17,412	0.03%
2019/05/08	4	30.18	0	0.00	30.50	4	17,396	0.02%
2019/05/07	10	30.55	12	30.35	30.50	-2	17,436	-0.01%
2019/05/06	2	29.95	0	0.00	30.05	2	17,395	0.01%
2019/05/03	10	30.05	16.2	30.09	30.05	-6.2	17,439	-0.04%
2019/05/02	0	0.00	12	30.07	30.10	-12	17,252	-0.07%
2019/04/29	2	29.15	1	29.30	29.35	1	16,658	0.01%
2019/04/26	5	28.90	0	0.00	28.95	5	16,516	0.03%
2019/04/25	0	0.00	16	28.65	28.75	-16	16,398	-0.10%
2019/04/19	0	0.00	2	28.15	28.15	-2	16,046	-0.01%
2019/04/18	0.2	28.10	0	0.00	28.20	0.2	16,242	0.00%
2019/04/16	0	0.00	0.8	28.05	28.10	-0.8	16,425	0.00%
2019/04/15	0	0.00	2	28.25	28.20	-2	16,438	-0.01%
2019/04/12	0	0.00	2	28.25	28.30	-2	16,410	-0.01%
2019/04/11	0	0.00	2	28.25	28.25	-2	16,431	-0.01%
2019/04/09	0	0.00	2.5	28.14	28.20	-2.5	16,663	-0.02%
2019/04/08	0	0.00	1	28.10	28.05	-1	16,645	-0.01%
2019/04/01	4	27.95	1.1	28.04	27.90	2.9	16,481	0.02%
2019/03/29	0	0.00	1.2	27.87	28.05	-1.2	16,330	-0.01%
2019/03/26	6	28.00	1	28.00	28.00	5	16,111	0.03%
2019/03/25	8	27.77	0	0.00	27.75	8	16,287	0.05%
2019/03/21	0	0.00	1	28.05	28.10	-1	16,210	-0.01%
2019/03/19	2	28.00	16	28.00	28.00	-14	16,172	-0.09%
2019/03/18	0	0.00	1	27.60	27.85	-1	16,023	-0.01%
2019/03/15	0	0.00	2	27.43	27.45	-2	15,856	-0.01%
2019/03/14	4	27.25	1	27.40	27.30	3	15,768	0.02%
2019/03/13	2	27.35	4	27.43	27.45	-2	15,832	-0.01%
2019/03/12	8	27.41	0	0.00	27.30	8	15,798	0.05%
2019/03/11	2	27.25	3	27.20	27.25	-1	15,839	-0.01%
2019/03/06	0	0.00	5	27.05	27.10	-5	17,037	-0.03%
2019/03/05	1	27.00	0	0.00	26.95	1	17,039	0.01%
2019/03/04	0	0.00	0.6	27.15	27.00	-0.6	16,936	0.00%
2019/02/27	0	0.00	2	27.05	27.25	-2	16,644	-0.01%
2019/02/25	0	0.00	1	27.10	27.10	-1	16,504	-0.01%
2019/02/22	0	0.00	1	26.90	26.95	-1	16,466	-0.01%
2019/02/21	0	0.00	1	26.95	27.00	-1	16,444	-0.01%
2019/02/20	1	26.90	6	26.90	26.95	-5	16,593	-0.03%
2019/02/19	2	26.75	5	26.85	26.80	-3	16,571	-0.02%
2019/02/18	2	26.70	0	0.00	26.70	2	16,645	0.01%
2019/02/15	5	26.50	0	0.00	26.40	5	16,674	0.03%
2019/02/14	1	26.50	0	0.00	26.50	1	16,770	0.01%
2019/02/13	43	26.60	0	0.00	26.55	43	16,785	0.26%
2019/02/12	1	26.70	1	26.75	26.55	0	16,730	0.00%
2019/02/11	1	26.55	0	0.00	26.40	1	16,685	0.01%
2019/01/29	0	0.00	3	26.53	26.70	-3	16,256	-0.02%
2019/01/28	1	26.40	0	0.00	26.50	1	16,040	0.01%
2019/01/25	0	0.00	1	26.45	26.50	-1	15,952	-0.01%
2019/01/22	0	0.00	1.4	26.35	26.45	-1.4	16,113	-0.01%
2019/01/18	0	0.00	5	26.20	26.10	-5	16,482	-0.03%
2019/01/16	1	26.05	0	0.00	26.00	1	17,356	0.01%
2019/01/15	0	0.00	11	26.15	26.20	-11	17,575	-0.06%
2019/01/14	1	26.00	0	0.00	26.05	1	17,578	0.01%
2019/01/11	0	0.00	2	26.10	26.00	-2	17,840	-0.01%
2019/01/10	2	25.80	14	25.96	26.10	-12	17,949	-0.07%
2019/01/09	2	25.78	3	25.77	25.85	-1	17,956	-0.01%
2019/01/04	2	25.28	0.6	25.40	25.25	1.4	18,903	0.01%
2019/01/03	1	25.30	0	0.00	25.45	1	19,761	0.01%
2019/01/02	2	25.40	16.4	25.38	25.45	-14.4	20,340	-0.07%
2018/12/28	9	25.25	302	25.30	25.95	-293	20,647	-1.42%	大賣/鉅額交易
2018/12/27	0	0.00	401	25.45	25.30	-401	20,720	-1.94%	大賣/鉅額交易
2018/12/26	4	25.23	976	25.23	25.25	-972	21,011	-4.63%	大賣/鉅額交易
2018/12/25	0	0.00	9	25.35	25.35	-9	21,122	-0.04%
2018/12/24	20	25.48	0	0.00	25.50	20	21,339	0.09%
2018/12/21	14	25.59	5	25.55	25.65	9	22,143	0.04%
2018/12/19	5	25.55	0	0.00	25.70	5	22,511	0.02%
2018/12/18	8	25.54	0	0.00	25.60	8	22,698	0.04%
2018/12/17	1	25.75	1	25.70	25.80	0	22,947	0.00%
2018/12/14	1	25.50	0	0.00	25.65	1	23,284	0.00%
2018/12/12	3	25.67	0	0.00	25.70	3	23,792	0.01%
2018/12/10	2	25.65	0	0.00	25.65	2	24,024	0.01%
2018/12/06	11	25.71	1	25.85	25.80	10	24,082	0.04%
2018/12/04	0	0.00	4	26.03	26.05	-4	24,225	-0.02%
2018/12/03	10	25.90	0	0.00	25.85	10	24,131	0.04%
2018/11/30	15	25.60	2	25.60	25.60	13	24,032	0.05%
2018/11/29	16	25.91	0	0.00	25.75	16	23,252	0.07%
2018/11/28	2	25.90	0	0.00	26.15	2	22,946	0.01%
2018/11/27	18	25.99	0	0.00	25.95	18	22,729	0.08%
2018/11/22	0	0.00	2	26.10	26.20	-2	22,506	-0.01%
2018/11/16	0	0.00	0.5	26.50	26.50	-0.5	22,013	0.00%
2018/11/14	2	26.35	0	0.00	26.50	2	21,871	0.01%
2018/11/12	0.2	26.55	2	26.45	26.50	-1.8	21,719	-0.01%
2018/11/09	2	26.40	0	0.00	26.45	2	21,859	0.01%
2018/11/08	12	26.58	0	0.00	26.70	12	22,021	0.05%
2018/11/07	10	26.25	0	0.00	26.50	10	21,897	0.05%
2018/11/06	0	0.00	1	26.25	26.25	-1	21,965	0.00%
2018/11/05	0	0.00	1	26.10	26.30	-1	22,138	0.00%
2018/10/31	55	25.76	1	26.00	26.15	54	23,353	0.23%
2018/10/30	15	25.37	0	0.00	25.45	15	23,252	0.06%
2018/10/29	12.5	25.15	0	0.00	25.30	12.5	23,454	0.05%
2018/10/26	19.5	25.46	5	25.35	25.35	14.5	23,616	0.06%
2018/10/25	23	25.50	56	25.54	25.55	-33	23,399	-0.14%
2018/10/24	10.2	25.73	12	25.94	26.00	-1.8	23,376	-0.01%
2018/10/23	1	26.00	8	26.10	26.20	-7	23,147	-0.03%
2018/10/22	2	26.05	0	0.00	26.15	2	23,096	0.01%
2018/10/19	2	26.10	2	26.45	26.25	0	23,034	0.00%
2018/10/18	12	26.35	0	0.00	26.35	12	22,901	0.05%
2018/10/17	4	26.56	2	26.65	26.65	2	22,826	0.01%
2018/10/16	15	26.54	0	0.00	26.60	15	22,691	0.07%
2018/10/15	6	26.65	0.1	26.80	26.55	5.9	22,510	0.03%
2018/10/12	3	26.40	9	26.82	27.00	-6	22,004	-0.03%
2018/10/11	13	26.68	8	26.86	26.50	5	21,453	0.02%
2018/10/09	0	0.00	5	27.43	27.55	-5	20,649	-0.02%
2018/10/08	0	0.00	14.9	27.16	27.00	-14.9	20,075	-0.07%
2018/10/05	4	26.80	3	26.80	26.80	1	19,678	0.01%
2018/10/04	6	27.10	3	27.18	27.30	3	19,341	0.02%
2018/10/03	0	0.00	2	27.23	27.10	-2	18,905	-0.01%
2018/10/02	1.3	27.16	2	27.23	27.15	-0.8	18,896	0.00%
2018/10/01	10	27.70	2	27.70	27.50	8	18,653	0.04%
2018/09/28	10.2	27.30	0	0.00	27.50	10.2	18,618	0.05%
2018/09/27	10	27.25	13	27.29	27.30	-3	18,201	-0.02%
2018/09/25	0	0.00	16	27.20	27.30	-16	17,847	-0.09%
2018/09/21	0.8	27.05	21	27.00	27.15	-20.2	17,691	-0.11%
2018/09/20	0.2	27.00	1	27.05	27.00	-0.8	17,642	0.00%
2018/09/19	16	26.85	503	26.84	27.00	-487	17,714	-2.75%	大賣/鉅額交易
2018/09/18	0	0.00	2,100.9	26.64	26.80	-2,100.9	17,619	-11.92%	大賣/鉅額交易
2018/09/17	0	0.00	1,331	26.21	26.40	-1,331	17,314	-7.69%	大賣/鉅額交易
2018/09/14	1	26.05	1,005	26.04	25.95	-1,004	17,104	-5.87%	大賣/鉅額交易
2018/09/13	0.5	26.10	660	25.98	26.10	-659.5	17,261	-3.82%	大賣/鉅額交易
2018/09/12	8	25.90	914	25.92	26.00	-906	17,311	-5.23%	大賣/鉅額交易
2018/09/11	10	25.90	972	25.89	26.00	-962	17,518	-5.49%	大賣/鉅額交易
2018/09/10	1	25.80	903	25.80	25.80	-902	17,745	-5.08%	大賣/鉅額交易
2018/09/07	0	0.00	892	25.79	25.90	-892	18,061	-4.94%	大賣/鉅額交易
2018/09/06	0	0.00	830	25.74	25.90	-830	18,201	-4.56%	大賣/鉅額交易
2018/09/05	10	25.73	0	0.00	25.70	10	18,304	0.05%
2018/09/04	0	0.00	3	26.05	26.05	-3	18,536	-0.02%
2018/09/03	5	25.70	0	0.00	25.75	5	18,749	0.03%
2018/08/31	23	25.70	0	0.00	25.80	23	18,988	0.12%
2018/08/30	12	25.75	0	0.00	25.80	12	19,107	0.06%
2018/08/29	11	25.85	0	0.00	25.85	11	19,301	0.06%
2018/08/27	12	25.84	2	25.85	25.80	10	19,541	0.05%
2018/08/22	2	25.95	22	25.95	25.95	-20	21,190	-0.09%
2018/08/17	1	25.65	1	25.60	25.55	0	21,188	0.00%
2018/08/16	17	25.36	1	25.40	25.35	16	21,212	0.08%
2018/08/15	26	25.77	56.7	25.79	25.60	-30.7	20,984	-0.15%
2018/08/14	8	26.05	5	26.02	26.00	3	20,802	0.01%
2018/08/10	2	26.20	0	0.00	26.35	2	20,884	0.01%
2018/08/09	105	26.10	3	26.17	26.05	102	20,807	0.49%	大買/鉅額交易
2018/08/08	5	27.40	81	27.39	27.35	-76	20,242	-0.38%
2018/08/07	0	0.00	40	27.30	27.30	-40	19,791	-0.20%
2018/08/06	0.5	27.30	2	27.40	27.30	-1.5	19,509	-0.01%
2018/08/02	0	0.00	30	27.45	27.35	-30	19,020	-0.16%
2018/07/31	0	0.00	1	27.30	27.25	-1	18,719	-0.01%
2018/07/30	0.8	27.25	0	0.00	27.25	0.8	18,311	0.00%
2018/07/26	0	0.00	1	27.30	27.35	-1	18,172	-0.01%
2018/07/24	0.5	27.00	0.5	27.00	27.10	0	18,258	0.00%
2018/07/19	6	27.00	10	27.00	26.85	-4	18,344	-0.02%
2018/07/13	0	0.00	10	26.80	27.00	-10	18,701	-0.05%
2018/07/06	10	26.30	0	0.00	26.45	10	18,784	0.05%
2018/07/03	1	26.40	0	0.00	26.40	1	18,823	0.01%
2018/07/02	0	0.00	3	26.70	26.50	-3	18,808	-0.02%
2018/06/29	1	26.30	1	26.90	26.90	0	18,714	0.00%
2018/06/26	0	0.00	11	26.71	26.65	-11	18,016	-0.06%
2018/06/25	2	26.55	1	26.50	26.55	1	17,988	0.01%
2018/06/22	0	0.00	12	26.55	26.60	-12	17,990	-0.07%
2018/06/20	6	26.61	9	26.60	26.60	-3	17,816	-0.02%
2018/06/19	20	26.50	5	26.50	26.35	15	17,676	0.08%
2018/06/15	5	26.55	0	0.00	26.75	5	17,378	0.03%
2018/06/14	1	26.75	0	0.00	26.60	1	17,050	0.01%
2018/06/13	0	0.00	30	26.70	26.75	-30	16,862	-0.18%
2018/06/12	5	26.75	1	26.80	26.75	4	16,992	0.02%
2018/06/08	0	0.00	7.9	27.10	27.10	-7.9	16,438	-0.05%
2018/06/07	0	0.00	9	27.32	27.35	-9	16,439	-0.05%
2018/06/05	0	0.00	2	27.20	27.35	-2	16,212	-0.01%
2018/06/04	0	0.00	84	26.81	27.10	-84	16,018	-0.52%
2018/06/01	0	0.00	7.2	26.66	26.70	-7.2	16,023	-0.04%
2018/05/31	6	26.20	0	0.00	26.25	6	15,814	0.04%
2018/05/28	0	0.00	1	27.10	27.15	-1	14,386	-0.01%
2018/05/25	2	26.90	0	0.00	26.85	2	14,436	0.01%
2018/05/24	2	26.80	4	26.95	27.05	-2	14,362	-0.01%
2018/05/23	0	0.00	5	26.94	26.90	-5	14,367	-0.03%
2018/05/21	0	0.00	17.2	26.97	27.00	-17.2	14,468	-0.12%
2018/05/18	0	0.00	4	26.66	26.70	-4	14,358	-0.03%
2018/05/17	0	0.00	2	26.50	26.45	-2	14,343	-0.01%
2018/05/16	0	0.00	5	26.40	26.45	-5	14,222	-0.04%
2018/05/15	0	0.00	0.5	26.30	26.30	-0.5	14,371	0.00%
2018/05/14	0	0.00	62.3	26.50	26.50	-62.3	14,728	-0.42%
2018/05/11	0	0.00	5	26.27	26.40	-5	14,747	-0.03%
2018/05/10	0	0.00	17	26.19	26.10	-17	14,667	-0.12%
2018/05/09	0	0.00	2	26.25	26.15	-2	14,556	-0.01%
2018/05/08	0	0.00	16	26.23	26.20	-16	14,534	-0.11%
2018/05/07	4	26.00	4	25.96	26.00	0	14,407	0.00%
2018/05/03	3	26.00	1	26.20	26.10	2	14,275	0.01%
2018/04/30	0	0.00	42	26.18	26.25	-42	14,330	-0.29%
2018/04/26	0	0.00	1	25.90	25.95	-1	14,441	-0.01%
2018/04/25	0	0.00	2	26.00	26.00	-2	14,759	-0.01%
2018/04/24	0	0.00	46	25.95	25.90	-46	15,016	-0.31%
2018/04/23	1	25.75	0	0.00	25.80	1	14,880	0.01%
2018/04/20	0	0.00	2	25.75	25.70	-2	15,072	-0.01%
2018/04/19	0	0.00	3	25.70	25.75	-3	15,333	-0.02%
2018/04/17	0	0.00	1	25.40	25.35	-1	15,217	-0.01%
2018/04/12	0	0.00	5	25.65	25.65	-5	15,740	-0.03%
2018/04/10	0	0.00	6	25.65	25.65	-6	15,774	-0.04%
2018/04/02	0	0.00	20	25.34	25.35	-20	15,708	-0.13%
2018/03/31	0	0.00	12	25.25	25.20	-12	15,728	-0.08%
2018/03/30	0	0.00	30	25.23	25.10	-30	15,729	-0.19%
2018/03/28	5	25.10	0	0.00	25.05	5	15,312	0.03%
2018/03/26	1	25.05	0	0.00	25.15	1	15,074	0.01%
2018/03/23	5	25.15	8	25.14	25.20	-3	15,063	-0.02%
2018/03/22	10	25.35	0	0.00	25.40	10	15,035	0.07%
2018/03/21	1	25.30	4	25.39	25.35	-3	14,895	-0.02%
2018/03/20	5	25.30	1	25.30	25.35	4	15,086	0.03%
2018/03/19	2	25.40	2	25.45	25.45	0	15,040	0.00%
2018/03/15	10	25.23	0	0.00	25.10	10	14,898	0.07%
2018/03/14	0	0.00	5	25.45	25.30	-5	14,896	-0.03%
2018/03/13	0	0.00	23	25.63	25.65	-23	14,951	-0.15%
2018/03/12	0	0.00	26	25.35	25.45	-26	14,878	-0.17%
2018/03/09	2	24.90	33	24.95	24.95	-31	14,827	-0.21%
2018/03/07	32	24.60	0	0.00	24.50	32	14,924	0.21%
2018/03/06	0	0.00	1	25.00	24.85	-1	14,817	-0.01%
2018/03/05	1	24.80	0	0.00	24.75	1	15,176	0.01%
2018/03/02	1	24.95	1	24.90	24.95	0	15,230	0.00%
2018/03/01	0	0.00	5	25.08	25.10	-5	15,275	-0.03%
2018/02/27	0	0.00	1	25.15	24.95	-1	15,200	-0.01%
2018/02/26	20	25.05	1	25.20	25.00	19	15,119	0.13%
2018/02/22	1	24.75	0	0.00	24.75	1	15,186	0.01%
2018/02/21	0.2	24.70	0	0.00	24.70	0.2	15,238	0.00%
2018/02/12	15	24.08	1.4	24.38	24.15	13.6	15,114	0.09%
2018/02/09	2	24.08	0	0.00	23.95	2	14,961	0.01%
2018/02/08	10	24.20	1	24.15	24.10	9	14,808	0.06%
2018/02/07	5	24.16	0	0.00	24.10	5	14,746	0.03%
2018/02/06	24	24.08	0	0.00	24.00	24	14,471	0.17%
2018/02/05	8	24.96	3	25.00	25.00	5	13,932	0.04%
2018/02/02	0	0.00	0.2	25.25	25.30	-0.2	13,770	0.00%
2018/01/29	0	0.00	16	25.64	25.70	-16	13,726	-0.12%
2018/01/26	0	0.00	5	25.50	25.60	-5	13,693	-0.04%
2018/01/25	4	25.55	52	25.50	25.60	-48	13,758	-0.35%
2018/01/24	6	25.10	0	0.00	25.30	6	13,653	0.04%
2018/01/23	50	25.34	10	25.30	25.40	40	13,653	0.29%
2018/01/19	2	25.50	43	25.55	25.55	-41	13,456	-0.30%
2018/01/18	5	25.75	42	25.85	25.80	-37	13,177	-0.28%
2018/01/17	0	0.00	2	25.85	25.85	-2	12,768	-0.02%
2018/01/16	0	0.00	46	26.00	25.85	-46	12,568	-0.37%
2018/01/15	0	0.00	8.6	25.59	25.95	-8.6	12,169	-0.07%
2018/01/12	0	0.00	3	25.45	25.35	-3	11,888	-0.03%
2018/01/11	0	0.00	7	25.13	25.40	-7	11,784	-0.06%
2018/01/10	5	25.34	4.8	25.28	25.35	0.2	11,800	0.00%
2018/01/08	31	25.03	28	24.97	25.15	3	11,383	0.03%
2018/01/05	1	24.80	3	24.72	24.90	-2	11,178	-0.02%
2018/01/04	0	0.00	1	24.55	24.60	-1	11,052	-0.01%
2018/01/03	0	0.00	73	24.38	24.50	-73	11,122	-0.66%
2018/01/02	0	0.00	54	24.11	24.20	-54	10,905	-0.50%