兆豐金 (2886)-日進券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.30
漲跌
--
漲幅
0.00%
成交量
14,125張
產業
上市金融類股
3015人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/10/30	0.6	39.25	0	0.00	39.30	0.6	18,872	0.00%
2024/10/29	2	39.10	0	0.00	39.10	2	18,971	0.01%
2024/10/28	0	0.00	1	39.10	39.25	-1	19,159	-0.01%
2024/10/18	0	0.00	51	39.60	39.80	-51	20,383	-0.25%
2024/10/17	1	39.50	2	39.40	39.45	-1	20,642	0.00%
2024/10/16	2	39.15	0	0.00	39.10	2	20,833	0.01%
2024/10/15	9	39.01	31	39.14	39.30	-22	20,842	-0.11%
2024/10/14	6	38.97	1.7	39.03	38.90	4.3	20,720	0.02%
2024/10/11	7	38.93	0	0.00	38.80	7	20,987	0.03%
2024/10/09	2.6	38.79	30	38.83	38.65	-27.4	21,162	-0.13%
2024/10/08	10	38.91	0	0.00	38.85	10	21,293	0.05%
2024/10/07	11	38.95	0	0.00	39.30	11	21,256	0.05%
2024/10/04	1.3	39.00	1	39.20	38.95	0.3	21,298	0.00%
2024/10/01	0.7	39.50	10	39.43	39.45	-9.3	21,343	-0.04%
2024/09/30	1	39.30	4.7	39.58	39.30	-3.7	21,753	-0.02%
2024/09/27	65	39.38	0	0.00	39.45	65	23,145	0.28%
2024/09/26	0	0.00	60.5	39.91	40.00	-60.5	23,169	-0.26%
2024/09/24	2.2	39.49	0	39.55	39.80	2.2	23,085	0.01%
2024/09/20	0	0.00	5	39.45	39.35	-5	23,511	-0.02%
2024/09/19	0	0.00	52	39.40	39.25	-52	23,589	-0.22%
2024/09/18	0	0.00	5	39.40	39.40	-5	23,874	-0.02%
2024/09/16	0	0.00	1	39.20	39.35	-1	24,192	0.00%
2024/09/13	0.3	39.02	19.8	39.05	39.15	-19.5	24,321	-0.08%
2024/09/11	2	38.90	0	0.00	38.95	2	24,547	0.01%
2024/09/10	17	38.81	0	0.00	39.35	17	24,452	0.07%
2024/09/09	1	38.00	1	38.40	39.10	0	24,216	0.00%
2024/09/06	1	38.80	2	38.85	38.90	-1	24,125	0.00%
2024/09/05	1	38.50	0	0.00	38.55	1	24,208	0.00%
2024/09/04	21.1	37.68	59	38.08	38.00	-37.9	24,360	-0.16%
2024/09/03	3	39.00	0.1	39.05	38.95	2.9	24,105	0.01%
2024/09/02	3	39.10	0	0.00	39.05	3	24,277	0.01%
2024/08/30	4	38.80	0	0.00	38.95	4	24,447	0.02%
2024/08/29	26.9	39.02	0	0.00	38.90	26.9	24,289	0.11%
2024/08/28	22	39.26	0	0.00	39.30	22	24,437	0.09%
2024/08/27	4	39.61	1	39.55	39.75	3	25,263	0.01%
2024/08/26	5	39.40	70	39.55	39.60	-65	25,635	-0.25%
2024/08/22	5	38.90	0	0.00	39.00	5	26,074	0.02%
2024/08/21	2	38.65	0	0.00	38.90	2	26,341	0.01%
2024/08/19	0.6	39.00	0	0.00	38.65	0.6	26,069	0.00%
2024/08/16	89.5	38.80	90	39.03	39.00	-0.5	25,969	0.00%
2024/08/15	1	38.50	0	0.00	38.35	1	25,694	0.00%
2024/08/14	11.1	38.81	1	39.20	38.90	10.1	25,482	0.04%
2024/08/13	9	38.94	1	38.50	38.70	8	25,234	0.03%
2024/08/09	9	38.95	4	38.99	38.85	5	24,791	0.02%
2024/08/08	31.1	38.04	2	37.98	38.10	29.1	24,070	0.12%
2024/08/07	100.1	41.17	99.2	41.59	41.55	1	23,053	0.00%
2024/08/06	198.9	41.38	138.1	41.74	41.80	60.8	22,570	0.27%	大買/大賣/
2024/08/05	2.1	41.07	24	40.94	40.90	-21.9	22,233	-0.10%
2024/08/02	6	42.37	0	0.00	42.60	6	21,976	0.03%
2024/08/01	0	0.00	1	43.30	43.30	-1	22,020	0.00%
2024/07/30	6	42.79	0	0.00	42.75	6	22,026	0.03%
2024/07/29	0	0.00	2	43.25	43.30	-2	21,975	-0.01%
2024/07/26	2	42.45	17.5	42.50	42.70	-15.5	21,776	-0.07%
2024/07/23	34	42.72	0.1	42.45	42.75	33.9	21,887	0.15%
2024/07/19	7.6	42.01	0	0.00	42.25	7.6	21,813	0.03%
2024/07/18	0.1	42.45	4	42.71	42.75	-3.9	22,189	-0.02%
2024/07/17	0	0.00	0.2	41.85	41.90	-0.2	22,019	0.00%
2024/07/16	0	0.00	1.6	42.00	41.85	-1.6	22,110	-0.01%
2024/07/12	2	41.90	0	0.00	42.05	2	22,829	0.01%
2024/07/11	6	41.90	1	41.80	41.75	5	22,779	0.02%
2024/07/10	15	41.80	0	0.00	41.65	15	22,886	0.07%
2024/07/09	4	42.01	1	41.80	41.65	3	22,884	0.01%
2024/07/05	6	42.00	6	42.25	42.10	0	22,732	0.00%
2024/07/04	13	41.94	11	42.19	41.95	2	22,580	0.01%
2024/07/03	8	42.47	12.9	42.54	42.75	-4.9	22,215	-0.02%
2024/07/01	2	40.55	0	0.00	40.75	2	20,721	0.01%
2024/06/27	5	39.95	0	0.00	40.25	5	20,600	0.02%
2024/06/26	3	40.28	0	0.00	40.25	3	20,273	0.01%
2024/06/25	0	0.00	89	40.65	40.65	-89	19,986	-0.45%
2024/06/24	2.2	40.26	0	0.00	40.35	2.2	19,613	0.01%
2024/06/21	0	0.00	50.1	40.15	40.00	-50.1	19,395	-0.26%
2024/06/20	1	39.80	0.2	39.95	40.00	0.8	19,042	0.00%
2024/06/19	1	39.95	6	40.00	39.95	-5	19,032	-0.03%
2024/06/18	0	0.00	0.1	40.00	40.10	-0.1	19,082	0.00%
2024/06/17	0	0.00	11	39.80	39.80	-11	19,251	-0.06%
2024/06/14	0	0.00	0	39.55	39.55	0	19,391	0.00%
2024/06/13	0.7	39.45	2	39.40	39.45	-1.3	19,544	-0.01%
2024/06/11	0	0.00	1	39.40	39.20	-1	19,866	-0.01%
2024/06/03	2	39.00	0	0.00	39.30	2	19,892	0.01%
2024/05/31	6	38.95	7	39.34	39.05	-1	19,805	-0.01%
2024/05/30	8	38.90	0	0.00	38.90	8	18,996	0.04%
2024/05/29	37.2	39.11	0	0.00	39.00	37.2	18,643	0.20%
2024/05/28	38	39.85	0	0.00	39.80	38	18,178	0.21%
2024/05/23	12	40.15	0	0.00	40.10	12	18,019	0.07%
2024/05/22	14.3	40.60	0	0.00	40.55	14.3	17,925	0.08%
2024/05/20	1	40.70	0.6	40.80	40.80	0.5	17,919	0.00%
2024/05/17	2	40.93	1	40.90	40.85	1	17,850	0.01%
2024/05/16	0	0.00	1	41.15	40.80	-1	17,819	-0.01%
2024/05/14	0	0.00	10.2	40.85	40.50	-10.2	17,719	-0.06%
2024/05/09	0	0.00	0.3	40.80	40.65	-0.3	17,745	0.00%
2024/05/08	0	0.00	1	41.05	41.10	-1	17,851	-0.01%
2024/05/07	90	40.80	3	41.10	40.95	87	17,770	0.49%
2024/05/06	0	0.00	121	41.00	41.15	-121	17,490	-0.69%	大賣/鉅額交易
2024/05/03	2	40.10	0	0.00	40.05	2	17,157	0.01%
2024/05/02	0.5	40.00	0	0.00	39.95	0.5	17,077	0.00%
2024/04/30	1	40.05	0	0.00	40.00	1	16,897	0.01%
2024/04/29	2	39.75	0	0.00	40.10	2	16,832	0.01%
2024/04/26	0.5	39.30	2	39.40	39.10	-1.5	16,610	-0.01%
2024/04/25	63	39.01	1	39.05	39.00	62	16,611	0.37%
2024/04/24	18	39.51	0	0.00	39.35	18	16,453	0.11%
2024/04/22	0	0.00	1	39.50	39.50	-1	16,309	-0.01%
2024/04/19	18	38.58	0.9	38.79	38.70	17.1	16,021	0.11%
2024/04/18	4.3	38.96	0	0.00	39.20	4.3	15,430	0.03%
2024/04/17	4	39.11	1	39.05	39.00	3	15,116	0.02%
2024/04/16	15	39.45	0	0.00	39.10	15	14,986	0.10%
2024/04/15	2	39.90	0	0.00	39.80	2	14,717	0.01%
2024/04/12	1	40.10	0	0.00	39.95	1	14,705	0.01%
2024/04/09	0	0.00	0.1	40.20	40.40	-0.1	14,693	0.00%
2024/04/03	3.7	39.87	0	0.00	39.75	3.7	14,680	0.03%
2024/04/02	0.8	40.45	15.1	40.60	40.30	-14.3	14,540	-0.10%
2024/03/29	64.7	40.50	0	0.00	40.55	64.7	14,511	0.45%
2024/03/27	1	40.50	0	0.00	40.50	1	14,727	0.01%
2024/03/26	0.8	40.35	14	40.37	40.55	-13.2	15,005	-0.09%
2024/03/25	7.1	39.80	0	39.99	40.00	7	15,195	0.05%
2024/03/22	4	40.23	0	0.00	40.10	4	15,405	0.03%
2024/03/20	3	40.25	0	0.00	40.15	3	15,648	0.02%
2024/03/19	0	0.00	3	40.45	40.20	-3	15,610	-0.02%
2024/03/18	17.7	40.55	0	0.00	40.60	17.7	15,526	0.11%
2024/03/15	0.3	40.60	0	0.00	40.90	0.3	15,449	0.00%
2024/03/14	0	0.00	2	40.78	40.90	-2	15,200	-0.01%
2024/03/13	0	0.00	6	40.28	40.40	-6	15,074	-0.04%
2024/03/08	1	39.50	45	39.71	39.90	-44	14,852	-0.30%
2024/03/07	0	0.00	1	39.50	39.30	-1	14,753	-0.01%
2024/03/06	0	0.00	3.1	39.21	39.40	-3.1	14,805	-0.02%
2024/03/05	0.7	39.00	2	38.95	39.05	-1.3	15,071	-0.01%
2024/03/04	0	0.00	18.8	38.80	38.80	-18.8	15,081	-0.12%
2024/03/01	0	0.00	5	38.70	38.55	-5	15,193	-0.03%
2024/02/29	0	0.00	11	38.77	38.70	-11	15,352	-0.07%
2024/02/23	0	0.00	2	38.35	38.30	-2	15,106	-0.01%
2024/02/22	0	0.00	1	38.55	38.55	-1	15,450	-0.01%
2024/02/21	0	0.00	1	38.35	38.35	-1	15,496	-0.01%
2024/02/20	0	0.00	1	38.50	38.60	-1	15,621	-0.01%
2024/02/19	0	0.00	27	38.25	38.40	-27	15,715	-0.17%
2024/02/16	0	0.00	2.3	38.01	37.90	-2.3	15,935	-0.01%
2024/02/15	0	0.00	2	37.85	37.80	-2	15,919	-0.01%
2024/02/05	1	37.60	1	37.80	37.60	0	15,773	0.00%
2024/02/02	1.4	37.93	0.8	37.95	37.90	0.6	15,618	0.00%
2024/02/01	21.4	37.79	0	0.00	37.90	21.4	15,619	0.14%
2024/01/31	27.7	37.65	4	37.69	37.65	23.7	15,520	0.15%
2024/01/30	1	37.90	10	37.98	37.90	-9	15,321	-0.06%
2024/01/29	0	0.00	2	38.45	38.35	-2	15,388	-0.01%
2024/01/26	0	0.00	5	38.34	38.35	-5	15,517	-0.03%
2024/01/25	1	37.80	0	0.00	37.80	1	15,589	0.01%
2024/01/24	2	37.85	0	0.00	37.85	2	15,625	0.01%
2024/01/22	0	0.00	1	38.10	38.10	-1	15,724	-0.01%
2024/01/19	1	37.85	0	37.95	37.90	1	15,657	0.01%
2024/01/18	4	37.59	0	0.00	37.80	4	15,700	0.03%
2024/01/17	9	38.05	0	0.00	37.30	9	15,688	0.06%
2024/01/12	0	0.00	3	39.15	39.05	-3	15,260	-0.02%
2024/01/11	0	0.00	1	39.30	39.20	-1	15,369	-0.01%
2024/01/09	0	0.00	10	39.50	39.45	-10	15,441	-0.06%
2024/01/08	0	0.00	4	39.44	39.45	-4	15,490	-0.03%
2024/01/05	5	38.80	5	39.00	38.95	0	15,419	0.00%
2024/01/04	5	38.75	26	38.90	38.75	-21	15,640	-0.13%
2024/01/03	1	38.70	0	0.00	38.65	1	16,112	0.01%
2024/01/02	0	0.00	1	39.30	39.30	-1	16,065	-0.01%
2023/12/29	6	39.22	0	0.00	39.20	6	16,218	0.04%
2023/12/28	0	0.00	1	39.20	39.20	-1	16,447	-0.01%
2023/12/27	0	0.00	7	39.01	39.00	-7	16,501	-0.04%
2023/12/26	2.9	38.77	0	0.00	38.80	2.9	16,510	0.02%
2023/12/25	2	38.50	1	38.40	38.80	1	16,545	0.01%
2023/12/22	2	38.20	0	0.00	38.35	2	16,552	0.01%
2023/12/21	11	38.32	0	0.00	38.30	11	16,414	0.07%
2023/12/20	3	38.82	0	0.00	38.75	3	16,221	0.02%
2023/12/18	1	38.95	0	0.00	39.05	1	15,851	0.01%
2023/12/14	0	0.00	49	39.40	39.55	-49	15,426	-0.32%
2023/12/13	3	38.85	0.4	39.00	38.90	2.6	15,271	0.02%
2023/12/12	0	0.00	1	39.30	39.30	-1	15,627	-0.01%
2023/12/11	64	38.92	0	0.00	38.90	64	15,738	0.41%
2023/12/07	4	39.16	0	0.00	39.00	4	15,646	0.03%
2023/12/06	0	0.00	2	39.30	39.50	-2	15,568	-0.01%
2023/12/05	0	0.00	3	38.83	38.95	-3	15,451	-0.02%
2023/12/04	0	0.00	2	38.95	39.00	-2	15,441	-0.01%
2023/12/01	10	38.74	1	38.80	38.65	9	15,390	0.06%
2023/11/30	0	0.00	2.5	39.33	39.50	-2.5	15,252	-0.02%
2023/11/29	2	39.35	0	0.00	39.15	2	14,752	0.01%
2023/11/27	1	40.00	3	39.60	39.50	-2	14,793	-0.01%
2023/11/24	0	0.00	3	39.65	39.50	-3	14,710	-0.02%
2023/11/22	2	39.75	4	39.80	39.85	-2	14,889	-0.01%
2023/11/21	0	0.00	3	39.83	39.85	-3	14,979	-0.02%
2023/11/17	0	0.00	4	39.48	39.20	-4	14,847	-0.03%
2023/11/16	0	0.00	0	39.00	39.20	0	14,951	0.00%
2023/11/15	3	38.58	1	38.90	38.90	2	14,922	0.01%
2023/11/14	0	0.00	10	38.35	38.55	-10	14,816	-0.07%
2023/11/13	1	38.40	1	38.35	38.50	0	15,132	0.00%
2023/11/10	0	0.00	30	38.45	38.40	-30	15,575	-0.19%
2023/11/08	0	0.00	1	38.65	38.60	-1	16,081	-0.01%
2023/11/06	0	0.00	3	38.55	38.55	-3	16,788	-0.02%
2023/11/03	2.6	38.11	7	38.16	38.25	-4.4	17,039	-0.03%
2023/11/01	0	0.00	1	36.55	36.65	-1	17,099	-0.01%
2023/10/31	7	36.71	0	0.00	36.70	7	17,296	0.04%
2023/10/30	1	36.45	0	0.00	36.55	1	17,622	0.01%
2023/10/26	2	36.38	0	0.00	36.40	2	17,770	0.01%
2023/10/25	1.1	36.86	0	0.00	36.85	1.1	17,731	0.01%
2023/10/20	25	37.11	0.1	37.75	37.50	24.9	17,753	0.14%
2023/10/16	0	0.00	0.1	38.80	38.80	-0.1	18,266	0.00%
2023/10/13	5	38.38	0	0.00	38.50	5	18,569	0.03%
2023/10/12	0	0.00	2	38.80	38.95	-2	18,639	-0.01%
2023/10/11	10	37.90	21	38.38	38.50	-11	18,805	-0.06%
2023/10/06	3.7	37.48	0	0.00	37.50	3.7	18,386	0.02%
2023/10/05	3	36.90	2	37.00	37.50	1	18,464	0.01%
2023/10/04	1	36.90	7	36.95	36.85	-6	18,375	-0.03%
2023/09/26	0	0.00	101.1	37.77	37.85	-101.1	18,699	-0.54%	大賣/鉅額交易
2023/09/25	1	37.95	0	0.00	38.00	1	18,740	0.01%
2023/09/21	0.1	37.50	1	37.40	37.40	-0.9	19,132	0.00%
2023/09/20	0	0.00	1	37.80	37.85	-1	19,056	-0.01%
2023/09/19	0	0.00	5	37.75	37.80	-5	19,041	-0.03%
2023/09/18	0	0.00	1	37.50	37.85	-1	19,458	-0.01%
2023/09/15	19.9	37.46	0	0.00	37.55	19.9	19,904	0.10%
2023/09/14	1	37.15	5	37.04	37.50	-4	20,118	-0.02%
2023/09/13	10	36.55	0	0.00	36.60	10	20,615	0.05%
2023/09/12	0.9	36.30	5.9	36.40	36.55	-5	21,369	-0.02%
2023/09/11	0	0.00	1	36.20	36.20	-1	21,421	0.00%
2023/09/08	1.7	35.90	0	0.00	36.10	1.7	21,446	0.01%
2023/09/07	3	35.95	0	0.00	35.85	3	21,518	0.01%
2023/09/06	3	35.63	0	0.00	35.55	3	21,561	0.01%
2023/09/05	12	35.99	4.2	36.03	36.00	7.8	21,536	0.04%
2023/09/01	14	35.95	0	0.00	36.00	14	21,781	0.06%
2023/08/31	10	36.00	0	0.00	35.90	10	21,912	0.05%
2023/08/29	11	36.26	2	36.60	36.60	9	22,085	0.04%
2023/08/28	0	0.00	1	36.35	36.20	-1	22,043	0.00%
2023/08/25	4	35.79	0	0.00	35.65	4	23,055	0.02%
2023/08/24	86	35.88	0	36.05	35.85	86	23,169	0.37%
2023/08/23	2	35.30	0	0.00	35.30	2	23,178	0.01%
2023/08/22	4	35.35	100	35.10	35.30	-96	23,393	-0.41%
2023/08/21	1	35.55	0	0.00	35.60	1	23,406	0.00%
2023/08/17	2	35.53	0	0.00	35.65	2	23,564	0.01%
2023/08/16	7	35.73	0	0.00	35.80	7	23,481	0.03%
2023/08/15	1	36.60	7	36.80	36.60	-6	23,258	-0.03%
2023/08/14	5	36.67	0	0.00	37.05	5	23,301	0.02%
2023/08/11	3	37.72	2	37.65	37.65	1	23,226	0.00%
2023/08/10	1	38.30	20	38.10	38.10	-19	23,226	-0.08%
2023/08/09	1	39.55	3	39.85	39.95	-2	22,699	-0.01%
2023/08/08	25	39.70	0	0.00	39.70	25	22,368	0.11%
2023/08/07	0	0.00	0.1	39.95	39.95	-0.1	22,204	0.00%
2023/08/04	2.5	39.54	1	39.55	39.60	1.5	22,156	0.01%
2023/08/02	2	39.68	0	0.00	39.60	2	22,017	0.01%
2023/08/01	0	0.00	20	40.50	40.60	-20	21,645	-0.09%
2023/07/31	0	0.00	0.3	40.15	40.25	-0.3	21,455	0.00%
2023/07/28	26	39.90	0	0.00	40.05	26	21,395	0.12%
2023/07/27	0	0.00	0.7	40.05	40.10	-0.7	21,291	0.00%
2023/07/26	0	0.00	5.1	39.57	39.65	-5.1	21,117	-0.02%
2023/07/21	1	39.15	1	39.35	39.35	0	20,838	0.00%
2023/07/20	1	39.40	2	39.10	39.35	-1	20,622	0.00%
2023/07/19	14	38.91	0	0.00	38.85	14	20,258	0.07%
2023/07/18	17	39.15	1	38.80	39.30	16	19,941	0.08%
2023/07/17	2	38.90	0	0.00	38.90	2	19,518	0.01%
2023/07/14	12	38.85	4.1	38.44	38.90	7.9	19,445	0.04%
2023/07/13	1	38.15	0	0.00	38.10	1	19,291	0.01%
2023/07/12	0	0.00	14	38.04	38.20	-14	19,212	-0.07%
2023/07/11	5	37.43	19	37.40	37.65	-14	19,165	-0.07%
2023/07/10	29	36.98	0	0.00	36.85	29	19,130	0.15%
2023/07/07	3	36.97	4	37.24	37.30	-1	18,927	-0.01%
2023/07/06	2	37.83	0	0.00	37.45	2	18,779	0.01%
2023/07/05	1	38.55	0	0.00	38.25	1	18,477	0.01%
2023/07/04	12	38.45	0	0.00	38.50	12	18,339	0.07%
2023/06/30	2	38.20	0	0.00	38.20	2	18,353	0.01%
2023/06/29	12	38.20	4.1	38.42	38.55	8	18,106	0.04%
2023/06/28	0	0.00	130	37.84	37.95	-130	17,841	-0.73%	大賣/鉅額交易
2023/06/27	5	37.55	4	37.55	37.55	1	17,730	0.01%
2023/06/26	2	37.45	0.1	37.80	37.75	1.9	17,674	0.01%
2023/06/21	0	0.00	6	37.65	37.75	-6	17,161	-0.03%
2023/06/20	1	37.00	1	37.45	37.45	0	16,697	0.00%
2023/06/19	1	36.65	0	0.00	37.00	1	16,116	0.01%
2023/06/16	3	37.07	0	0.00	36.80	3	15,447	0.02%
2023/06/15	1	37.30	0	0.00	37.40	1	14,684	0.01%
2023/06/14	1	37.45	0	0.00	37.50	1	14,689	0.01%
2023/06/13	1	37.90	3.3	37.96	37.75	-2.3	14,804	-0.02%
2023/06/12	0	0.00	1	37.95	37.65	-1	14,842	-0.01%
2023/06/08	1	37.00	0.1	37.15	37.30	0.9	14,936	0.01%
2023/06/07	0	0.00	1	36.85	37.00	-1	14,963	-0.01%
2023/06/05	1	36.80	2	36.80	36.70	-1	14,944	-0.01%
2023/06/02	0	0.00	3	36.15	36.10	-3	14,646	-0.02%
2023/05/30	0	0.00	2	36.18	36.20	-2	13,547	-0.01%
2023/05/29	2	35.90	0	0.00	36.20	2	13,613	0.01%
2023/05/26	0	0.00	0.2	35.91	36.15	-0.2	13,663	0.00%
2023/05/25	1	35.50	0	0.00	36.20	1	13,443	0.01%
2023/05/24	2	35.70	0	0.00	35.90	2	13,268	0.02%
2023/05/23	1	36.05	1	36.20	36.20	0	13,034	0.00%
2023/05/22	3	35.97	19	35.99	36.20	-16	12,883	-0.12%
2023/05/19	1	36.20	0	0.00	36.00	1	12,639	0.01%
2023/05/18	0	0.00	1	35.85	35.95	-1	12,805	-0.01%
2023/05/16	0	0.00	10	35.00	35.15	-10	12,549	-0.08%
2023/05/12	10	34.30	1	34.60	34.30	9	12,592	0.07%
2023/05/11	0	0.00	100	34.90	34.80	-100	12,485	-0.80%
2023/05/10	5	34.65	32	34.70	34.80	-27	12,598	-0.21%
2023/05/09	115.9	34.50	1	34.50	34.50	114.9	12,570	0.91%	大買/鉅額交易
2023/05/08	0	0.00	3	34.38	34.30	-3	12,549	-0.02%
2023/05/05	8.2	34.20	0.4	34.25	34.25	7.7	12,587	0.06%
2023/05/04	0	0.00	7	34.31	34.30	-7	12,849	-0.05%
2023/05/03	0	0.00	1	34.10	34.15	-1	12,946	-0.01%
2023/05/02	0	0.00	1	33.95	34.10	-1	13,197	-0.01%
2023/04/25	5	34.05	0	0.00	33.90	5	13,859	0.04%
2023/04/24	1	33.95	15	33.95	34.10	-14	13,867	-0.10%
2023/04/21	0	0.00	8	34.02	34.05	-8	13,960	-0.06%
2023/04/20	1	33.70	0	0.00	33.90	1	14,036	0.01%
2023/04/18	10	34.20	7	34.09	34.20	3	14,198	0.02%
2023/04/17	1	33.45	0	0.00	33.45	1	14,151	0.01%
2023/04/14	0	0.00	1	33.30	33.45	-1	14,201	-0.01%
2023/04/13	20	33.25	6.1	33.25	33.30	13.9	14,120	0.10%
2023/04/12	0	0.00	1	33.05	33.15	-1	14,095	-0.01%
2023/04/06	1	32.95	0	0.00	33.00	1	14,133	0.01%
2023/03/31	0	0.00	1	33.00	33.00	-1	14,047	-0.01%
2023/03/30	2	32.65	0	0.00	32.70	2	13,920	0.01%
2023/03/29	2	32.80	0	0.00	32.80	2	13,958	0.01%
2023/03/28	1	32.80	7	33.00	32.85	-6	14,078	-0.04%
2023/03/27	3	33.00	11	33.00	33.05	-8	14,139	-0.06%
2023/03/23	0	0.00	4	32.90	33.15	-4	14,387	-0.03%
2023/03/22	2	32.65	0.5	32.65	32.70	1.5	14,542	0.01%
2023/03/21	0.2	32.25	1	32.30	32.20	-0.8	14,762	-0.01%
2023/03/20	2.7	31.97	0	0.00	32.00	2.7	14,798	0.02%
2023/03/17	2	31.75	2.4	32.01	31.75	-0.4	14,817	0.00%
2023/03/16	4.3	31.73	0	0.00	31.65	4.3	14,785	0.03%
2023/03/15	0	0.00	8	32.20	32.00	-8	14,750	-0.05%
2023/03/14	3	32.25	0	0.00	32.10	3	14,753	0.02%
2023/03/13	1	32.45	2	32.53	32.55	-1	14,625	-0.01%
2023/03/10	5	32.66	0	0.00	32.65	5	14,645	0.03%
2023/03/09	4	33.06	0	0.00	32.95	4	14,749	0.03%
2023/03/08	22	33.49	7.5	33.29	33.30	14.5	15,331	0.09%
2023/03/03	8	32.87	4	33.00	32.80	4	15,532	0.03%
2023/03/02	7	32.97	0	0.00	32.95	7	15,707	0.04%
2023/03/01	3.2	33.24	101	33.05	33.70	-97.8	15,720	-0.62%	大賣/
2023/02/24	3.1	33.43	0	0.00	33.30	3.1	15,527	0.02%
2023/02/23	1	33.70	48	33.70	33.65	-47	15,376	-0.31%
2023/02/22	1	33.25	5	33.32	33.80	-4	15,585	-0.03%
2023/02/21	5	33.73	0	0.00	33.65	5	15,604	0.03%
2023/02/20	0	0.00	10	33.98	34.05	-10	15,875	-0.06%
2023/02/17	5	33.55	0	0.00	33.50	5	16,016	0.03%
2023/02/16	3	33.47	12	33.72	33.40	-9	16,297	-0.06%
2023/02/14	0	0.00	4	33.54	33.55	-4	16,268	-0.02%
2023/02/13	20	32.95	25	32.86	33.30	-5	16,281	-0.03%
2023/02/10	21	32.51	5	32.57	32.60	16	16,211	0.10%
2023/02/09	1	32.15	0	0.00	32.10	1	16,282	0.01%
2023/02/06	0.6	32.45	0	0.00	32.10	0.6	16,602	0.00%
2023/02/01	3	32.07	0	0.00	32.60	3	16,658	0.02%
2023/01/31	7	32.13	0	0.00	31.95	7	16,717	0.04%
2023/01/30	0	0.00	2	33.30	32.60	-2	16,634	-0.01%
2023/01/17	10	31.90	0	0.00	32.00	10	16,306	0.06%
2023/01/16	3	31.90	0	0.00	32.00	3	16,381	0.02%
2023/01/13	5	31.80	0	0.00	31.65	5	16,508	0.03%
2023/01/12	6	31.45	0	0.00	31.45	6	16,953	0.04%
2023/01/10	6	31.57	7	31.71	31.75	-1	17,218	-0.01%
2023/01/09	0.4	31.70	13	31.50	31.70	-12.6	17,325	-0.07%
2023/01/06	10	30.90	0	0.00	30.95	10	17,451	0.06%
2023/01/04	24	30.31	0	0.00	30.40	24	17,687	0.14%
2023/01/03	1	30.15	1	30.30	30.50	0	17,997	0.00%
2022/12/30	1	30.30	34	30.46	30.35	-33	18,034	-0.18%
2022/12/29	40	30.22	0	0.00	30.25	40	18,080	0.22%
2022/12/28	0	0.00	10	30.55	30.50	-10	18,140	-0.06%
2022/12/26	7	30.57	0	0.00	30.70	7	18,666	0.04%
2022/12/23	3	30.52	0	0.00	30.55	3	19,127	0.02%
2022/12/22	3	30.53	0	0.00	30.85	3	19,547	0.02%
2022/12/21	1	30.50	3	30.48	30.50	-2	20,038	-0.01%
2022/12/20	1	30.60	0.7	30.70	30.65	0.3	20,406	0.00%
2022/12/19	6	30.54	0	0.00	30.65	6	20,429	0.03%
2022/12/16	3	30.80	0	0.00	30.80	3	20,388	0.01%
2022/12/15	5	31.10	0	0.00	31.15	5	20,411	0.02%
2022/12/14	0	0.00	1	31.30	31.20	-1	20,514	0.00%
2022/12/13	6	31.01	0	0.00	30.80	6	20,352	0.03%
2022/12/08	1	30.90	0	0.00	31.10	1	20,527	0.00%
2022/12/06	2	31.00	1	31.10	30.95	1	20,487	0.00%
2022/12/05	2	31.20	0	0.00	31.05	2	20,419	0.01%
2022/12/02	10	31.16	0	0.00	31.10	10	20,398	0.05%
2022/12/01	38	31.72	1	32.00	31.55	37	20,356	0.18%
2022/11/30	0	0.00	1	31.60	32.00	-1	20,110	0.00%
2022/11/28	0	0.00	1	30.70	30.95	-1	19,341	-0.01%
2022/11/25	1	31.25	0	0.00	31.35	1	19,307	0.01%
2022/11/24	1	31.35	5	31.48	31.65	-4	19,324	-0.02%
2022/11/23	5	31.03	4	31.15	31.10	1	19,207	0.01%
2022/11/21	3.7	30.35	1	30.40	30.55	2.7	19,065	0.01%
2022/11/18	4	30.53	10	30.20	30.20	-6	19,009	-0.03%
2022/11/16	3	31.05	0	0.00	30.85	3	18,830	0.02%
2022/11/14	0	0.00	1	31.30	31.30	-1	18,526	-0.01%
2022/11/11	4.1	30.53	24	30.71	30.85	-19.9	18,307	-0.11%
2022/11/10	3	30.12	0	0.00	30.00	3	18,057	0.02%
2022/11/09	0	0.00	5	30.40	30.50	-5	18,077	-0.03%
2022/11/08	13	30.16	1.6	30.38	30.40	11.4	18,099	0.06%
2022/11/07	3	29.85	125	30.00	30.20	-122	18,153	-0.67%	大賣/鉅額交易
2022/11/04	2	28.90	4	29.45	29.55	-2	18,558	-0.01%
2022/11/03	4	29.13	0	0.00	29.10	4	19,100	0.02%
2022/11/02	13	29.48	0	0.00	29.35	13	19,330	0.07%
2022/11/01	10	29.83	2.1	29.65	29.75	7.9	19,212	0.04%
2022/10/31	0	0.00	1.1	30.01	29.90	-1.1	19,108	-0.01%
2022/10/28	4	29.79	0	0.00	29.80	4	19,148	0.02%
2022/10/26	13	30.12	3	30.43	30.15	10	19,123	0.05%
2022/10/25	3	29.53	2	29.95	29.95	1	18,971	0.01%
2022/10/24	3	29.83	0	0.00	29.60	3	18,984	0.02%
2022/10/21	1	29.60	0	0.00	29.70	1	18,949	0.01%
2022/10/20	2	28.45	3	28.88	29.20	-1	18,830	-0.01%
2022/10/19	10	29.14	2.9	29.46	29.00	7.1	18,464	0.04%
2022/10/18	3	29.57	5	29.45	29.70	-2	18,376	-0.01%
2022/10/17	7	29.08	2	29.15	29.25	5	18,298	0.03%
2022/10/14	145	29.74	3	29.55	29.40	142	18,135	0.78%	大買/鉅額交易
2022/10/13	3	29.90	2	29.90	29.75	1	17,917	0.01%
2022/10/12	5	30.02	2	30.15	30.25	3	17,555	0.02%
2022/10/11	5	30.10	1	30.05	30.05	4	17,569	0.02%
2022/10/07	2	31.00	1	31.00	31.00	1	17,288	0.01%
2022/10/06	12	31.30	2	31.23	31.35	10	17,249	0.06%
2022/10/05	27	30.97	0	0.00	30.85	27	17,419	0.15%
2022/10/04	9.2	30.71	1	30.65	30.70	8.2	17,385	0.05%
2022/10/03	15	30.67	12	30.67	30.65	3	17,214	0.02%
2022/09/30	18.4	31.23	1	31.15	31.15	17.4	16,923	0.10%
2022/09/29	31.8	31.42	0	0.00	31.80	31.8	16,572	0.19%
2022/09/28	6	31.79	0	0.00	31.95	6	16,247	0.04%
2022/09/27	14.4	32.74	2	32.95	32.45	12.4	15,819	0.08%
2022/09/26	2.8	33.44	9.1	33.39	33.35	-6.4	15,591	-0.04%
2022/09/23	30	33.80	1	33.75	33.90	29	15,564	0.19%
2022/09/22	11.2	33.97	1	33.85	33.65	10.2	15,719	0.06%
2022/09/21	11	34.31	0.6	34.50	34.25	10.4	15,675	0.07%
2022/09/20	1	34.45	1.2	34.69	34.45	-0.2	15,555	0.00%
2022/09/16	3.3	34.44	1	34.75	34.50	2.3	15,802	0.01%
2022/09/15	2	34.60	0	0.00	34.55	2	15,945	0.01%
2022/09/14	1	34.80	0	0.00	34.75	1	16,493	0.01%
2022/09/13	6	35.04	0	0.00	35.05	6	17,128	0.04%
2022/09/06	3.3	35.30	0	0.00	35.35	3.3	19,000	0.02%
2022/09/02	1	35.10	0	0.00	35.00	1	19,485	0.01%
2022/09/01	0	0.00	0	35.35	35.15	0	19,537	0.00%
2022/08/30	2	35.30	0.8	35.55	35.45	1.2	19,466	0.01%
2022/08/29	0	0.00	3	35.55	35.50	-3	19,511	-0.02%
2022/08/23	1	35.50	0	0.00	35.20	1	20,507	0.00%
2022/08/22	1.1	35.77	0	0.00	35.80	1.1	20,648	0.01%
2022/08/17	1	35.60	0	0.00	35.75	1	20,909	0.00%
2022/08/15	1	35.60	0	0.00	35.60	1	21,009	0.00%
2022/08/12	4	35.70	0	0.00	35.70	4	21,088	0.02%
2022/08/11	2	35.65	0	0.00	35.80	2	21,153	0.01%
2022/08/10	13	37.20	0	0.00	37.20	13	20,871	0.06%
2022/08/09	28	36.42	6	36.87	36.90	22	20,432	0.11%
2022/08/08	5	35.85	0	0.00	36.00	5	20,328	0.02%
2022/08/05	4	36.00	0	0.00	35.85	4	20,596	0.02%
2022/08/04	1	35.75	0	0.00	35.65	1	20,844	0.00%
2022/08/03	12	35.58	0	0.00	35.60	12	20,975	0.06%
2022/08/02	0	0.00	1	35.30	35.70	-1	21,221	0.00%
2022/08/01	0.5	35.65	0	0.00	35.55	0.5	21,482	0.00%
2022/07/28	1	35.50	0	0.00	35.60	1	22,055	0.00%
2022/07/27	2	35.10	1	34.90	35.15	1	22,041	0.00%
2022/07/25	0.1	34.65	0	0.00	34.45	0.1	22,072	0.00%
2022/07/22	0	0.00	3	34.77	34.90	-3	22,258	-0.01%
2022/07/21	0	0.00	9	34.39	34.45	-9	22,434	-0.04%
2022/07/20	14	34.15	2	34.38	34.15	12	22,622	0.05%
2022/07/15	1	34.10	0	0.00	33.90	1	23,350	0.00%
2022/07/14	3	34.67	7	34.70	34.55	-4	23,643	-0.02%
2022/07/13	27	34.87	3	34.83	34.85	24	23,883	0.10%
2022/07/12	6	33.40	0	0.00	33.45	6	24,119	0.02%
2022/07/11	3	34.50	0	0.00	34.30	3	24,310	0.01%
2022/07/07	3	35.05	0	0.00	35.15	3	24,896	0.01%
2022/07/06	4	35.25	3.1	35.35	35.20	0.9	24,949	0.00%
2022/07/05	2	35.68	0	0.00	35.55	2	25,090	0.01%
2022/07/04	18	35.45	18	35.67	35.75	0	25,235	0.00%
2022/07/01	7	35.24	0	0.00	35.25	7	25,807	0.03%
2022/06/30	0.5	35.50	0	0.00	35.30	0.5	25,991	0.00%
2022/06/29	3	35.83	0	0.00	35.70	3	26,007	0.01%
2022/06/28	0	0.00	2	36.33	36.35	-2	26,076	-0.01%
2022/06/27	5.2	36.33	2	36.53	36.20	3.2	26,224	0.01%
2022/06/24	9	36.06	7	36.26	36.15	2	26,116	0.01%
2022/06/23	10	35.66	5	36.09	35.35	5	26,141	0.02%
2022/06/22	4.6	35.53	0	0.00	35.40	4.6	25,980	0.02%
2022/06/21	14	35.60	15	35.79	35.60	-1	25,464	0.00%
2022/06/20	7.1	35.21	31	35.31	34.60	-23.9	25,138	-0.10%
2022/06/17	6.1	35.55	0	0.00	35.30	6.1	24,571	0.02%
2022/06/16	3	36.37	1	36.80	36.15	2	23,715	0.01%
2022/06/15	4	36.21	0	0.00	36.20	4	23,985	0.02%
2022/06/14	1	37.00	2	36.60	36.90	-1	24,039	0.00%
2022/06/13	4	35.86	2	36.28	36.50	2	24,410	0.01%
2022/06/10	0	0.00	1.5	37.01	37.10	-1.5	24,131	-0.01%
2022/06/09	18	37.11	0	0.00	37.15	18	24,116	0.07%
2022/06/07	0	0.00	1	37.60	37.70	-1	24,006	0.00%
2022/06/06	4	37.15	4	37.44	37.80	0	23,969	0.00%
2022/06/02	4	37.78	2.1	38.05	37.90	1.9	24,002	0.01%
2022/06/01	0	0.00	1	38.55	38.20	-1	24,290	0.00%
2022/05/31	1	38.00	2	38.18	38.75	-1	24,270	0.00%
2022/05/30	0	0.00	4	38.36	38.45	-4	23,672	-0.02%
2022/05/27	0	0.00	1	37.70	37.95	-1	23,513	0.00%
2022/05/26	0	0.00	1	37.55	37.30	-1	23,592	0.00%
2022/05/25	102	37.15	0	0.00	37.60	102	23,940	0.43%	大買/鉅額交易
2022/05/24	1	37.35	1	37.65	37.20	0	24,068	0.00%
2022/05/23	1.1	37.50	0	0.00	37.20	1.1	24,135	0.00%
2022/05/20	0.1	37.20	0	0.00	37.10	0.1	24,334	0.00%
2022/05/18	0	37.65	20	37.20	37.50	-20	24,200	-0.08%
2022/05/17	1	36.45	8	36.50	36.45	-7	24,032	-0.03%
2022/05/16	6	36.65	0	0.00	36.90	6	23,972	0.03%
2022/05/13	3	36.97	0	0.00	36.95	3	23,752	0.01%
2022/05/12	1.2	37.67	5	37.00	37.00	-3.8	23,630	-0.02%
2022/05/10	50.9	38.07	0	0.00	38.20	50.9	23,272	0.22%
2022/05/09	3	38.43	1	38.10	38.00	2	23,158	0.01%
2022/05/06	2	38.85	2	39.25	39.35	0	23,304	0.00%
2022/05/05	16	40.05	10	40.60	39.85	6	23,268	0.03%
2022/05/04	14.1	40.98	1	40.90	40.85	13.1	22,935	0.06%
2022/05/03	8.1	41.02	20	41.15	40.85	-11.9	23,115	-0.05%
2022/04/29	0	0.00	5	41.20	41.60	-5	23,151	-0.02%
2022/04/28	9.1	40.97	10	40.90	41.00	-0.9	23,189	0.00%
2022/04/27	3.2	41.80	16	41.68	41.60	-12.8	22,990	-0.06%
2022/04/26	4	41.71	3	41.73	41.95	1	22,892	0.00%
2022/04/25	7	41.16	2	41.40	41.55	5	22,814	0.02%
2022/04/22	3	40.83	1	41.10	41.55	2	22,680	0.01%
2022/04/21	22	40.95	0	0.00	41.00	22	22,660	0.10%
2022/04/20	12.1	41.15	3	41.45	41.75	9.1	22,756	0.04%
2022/04/19	8	41.53	17	41.77	41.50	-9	22,593	-0.04%
2022/04/18	8.1	41.62	11	41.60	41.90	-2.9	22,623	-0.01%
2022/04/15	3.3	42.98	9.4	43.24	42.85	-6.2	22,231	-0.03%
2022/04/14	9	43.39	3	43.67	43.10	6	22,188	0.03%
2022/04/13	0	0.00	6	44.90	44.95	-6	21,917	-0.03%
2022/04/12	1	44.55	3	44.32	44.45	-2	21,815	-0.01%
2022/04/11	7	44.56	8	44.37	44.65	-1	21,804	0.00%
2022/04/08	5	44.16	5	44.36	44.35	0	21,693	0.00%
2022/04/07	13	44.44	52.1	44.81	44.10	-39.1	21,521	-0.18%
2022/04/06	0	0.00	25	43.36	44.05	-25	20,847	-0.12%
2022/04/01	0	0.00	2	43.15	43.10	-2	20,525	-0.01%
2022/03/31	1	42.60	1	42.20	42.90	0	20,361	0.00%
2022/03/30	1	41.90	1	42.15	42.25	0	20,140	0.00%
2022/03/29	1	42.05	0	0.00	42.00	1	20,062	0.00%
2022/03/28	8	41.77	4	41.95	42.40	4	20,106	0.02%
2022/03/25	4	41.89	27	42.23	42.20	-23	20,005	-0.11%
2022/03/24	3	42.18	6	42.13	42.25	-3	19,863	-0.02%
2022/03/23	0	0.00	11	42.13	42.35	-11	20,104	-0.05%
2022/03/22	0	0.00	3	40.90	41.15	-3	19,934	-0.02%
2022/03/21	0	0.00	5	40.54	40.60	-5	19,757	-0.03%
2022/03/18	3	40.73	9	40.58	40.45	-6	19,688	-0.03%
2022/03/17	3.5	39.94	4.1	40.06	40.05	-0.6	19,291	0.00%
2022/03/16	0	0.00	1	38.90	39.50	-1	19,042	-0.01%
2022/03/15	0	0.00	11	38.45	38.60	-11	18,592	-0.06%
2022/03/14	0	0.00	23.5	38.26	38.50	-23.5	18,718	-0.13%
2022/03/10	1	37.65	3.1	37.92	38.25	-2.1	18,971	-0.01%
2022/03/09	1	37.40	0	0.00	37.40	1	18,913	0.01%
2022/03/08	3	37.48	9	37.55	37.35	-6	18,855	-0.03%
2022/03/07	9	37.28	3	37.55	37.65	6	18,541	0.03%
2022/03/04	3	37.85	0	0.00	38.00	3	18,838	0.02%
2022/03/03	1	38.00	2	38.10	38.10	-1	18,849	-0.01%
2022/03/01	0	0.00	11	37.75	38.20	-11	18,897	-0.06%
2022/02/25	5	37.45	0	0.00	37.60	5	18,700	0.03%
2022/02/24	8	37.62	0	0.00	37.70	8	18,282	0.04%
2022/02/23	2	37.70	5	37.85	38.05	-3	18,069	-0.02%
2022/02/22	6	37.45	24	37.29	37.60	-18	17,974	-0.10%
2022/02/21	6.1	37.71	25	37.83	38.00	-18.9	17,683	-0.11%
2022/02/18	1	38.05	1	38.10	38.10	0	17,511	0.00%
2022/02/17	0.5	38.35	1	38.25	38.40	-0.5	17,574	0.00%
2022/02/16	1	38.20	4	38.35	38.20	-3	17,532	-0.02%
2022/02/15	4	38.15	4	38.16	38.10	0	17,393	0.00%
2022/02/14	4	38.19	1	38.40	38.45	3	17,356	0.02%
2022/02/11	1	38.50	0	0.00	38.80	1	17,366	0.01%
2022/02/10	2	38.20	1	38.55	38.70	1	17,302	0.01%
2022/02/09	11	38.98	0	0.00	38.80	11	17,119	0.06%
2022/02/08	8	38.89	5	38.75	38.95	3	16,979	0.02%
2022/02/07	6	37.70	1	37.55	38.00	5	16,457	0.03%
2022/01/25	1	36.40	0	0.00	36.90	1	16,116	0.01%
2022/01/24	1	36.80	2	36.83	36.90	-1	15,849	-0.01%
2022/01/21	1	36.60	0	0.00	36.85	1	15,865	0.01%
2022/01/20	0.1	36.95	3	36.93	36.95	-2.9	15,661	-0.02%
2022/01/19	1	37.05	3	37.00	37.00	-2	15,589	-0.01%
2022/01/18	0	0.00	1	37.00	37.25	-1	15,666	-0.01%
2022/01/17	0	0.00	6	37.03	37.05	-6	15,532	-0.04%
2022/01/14	3	37.22	17.2	37.41	37.45	-14.2	15,445	-0.09%
2022/01/13	6.1	37.27	23	37.36	37.85	-16.9	15,365	-0.11%
2022/01/12	2	37.00	12.2	36.91	37.00	-10.2	14,982	-0.07%
2022/01/11	0	0.00	0	37.00	37.00	0	14,812	0.00%
2022/01/10	0	0.00	4	36.10	36.15	-4	14,715	-0.03%
2022/01/07	0	0.00	3	36.22	36.20	-3	14,676	-0.02%
2022/01/06	0	0.00	1	35.80	36.00	-1	14,480	-0.01%
2022/01/05	2.5	35.37	0	0.00	35.55	2.5	14,401	0.02%
2022/01/04	0	0.00	1	35.55	35.55	-1	14,513	-0.01%
2022/01/03	1	35.25	0	0.00	35.35	1	14,429	0.01%
2021/12/30	2	35.60	0	0.00	35.55	2	14,371	0.01%
2021/12/29	1	35.60	3	35.65	35.60	-2	14,475	-0.01%
2021/12/28	1	35.60	9	35.55	35.60	-8	14,534	-0.06%
2021/12/27	12	35.40	0	0.00	35.60	12	14,543	0.08%
2021/12/23	2.6	35.47	3.8	35.51	35.50	-1.2	14,804	-0.01%
2021/12/22	1	35.60	2	35.60	35.65	-1	14,903	-0.01%
2021/12/21	1	35.95	0	0.00	35.75	1	14,792	0.01%
2021/12/20	2	35.70	1	36.00	36.00	1	14,718	0.01%
2021/12/17	2	35.65	3.2	35.82	35.90	-1.2	14,516	-0.01%
2021/12/16	0	0.00	2	35.40	35.60	-2	14,226	-0.01%
2021/12/15	2	35.20	0	0.00	35.20	2	14,286	0.01%
2021/12/14	1	35.15	0	0.00	35.40	1	14,568	0.01%
2021/12/13	2	35.53	0	0.00	35.50	2	14,534	0.01%
2021/12/09	0	0.00	3	35.23	35.30	-3	14,411	-0.02%
2021/12/06	2	34.40	5	34.45	34.60	-3	14,035	-0.02%
2021/12/01	0	0.00	10	34.10	34.15	-10	13,857	-0.07%
2021/11/30	8	33.69	1	33.75	34.20	7	14,025	0.05%
2021/11/26	1	33.90	0	0.00	33.90	1	13,316	0.01%
2021/11/25	12	34.25	0	0.00	34.50	12	13,369	0.09%
2021/11/24	0	0.00	4	34.30	34.35	-4	13,445	-0.03%
2021/11/23	1.1	34.11	0	0.00	34.10	1.1	13,526	0.01%
2021/11/22	6	34.24	0	0.00	34.15	6	13,527	0.04%
2021/11/18	0	0.00	17	34.56	34.70	-17	13,414	-0.13%
2021/11/17	0	0.00	2	34.13	34.20	-2	13,571	-0.01%
2021/11/16	1	34.00	1	34.00	34.20	0	13,654	0.00%
2021/11/15	0.1	34.05	0	0.00	33.95	0.1	13,736	0.00%
2021/11/12	0	0.00	4	33.90	33.90	-4	13,847	-0.03%
2021/11/11	5	33.80	0	0.00	33.80	5	14,108	0.04%
2021/11/10	0	0.00	1	33.60	34.00	-1	14,362	-0.01%
2021/11/09	1	33.50	7	33.55	33.70	-6	14,379	-0.04%
2021/11/05	0	0.00	20	33.45	33.70	-20	16,463	-0.12%
2021/11/04	0.1	33.45	0.2	33.45	33.45	-0.1	16,617	0.00%
2021/11/03	1	33.25	0	0.00	33.40	1	16,839	0.01%
2021/11/02	0	0.00	5	33.30	33.30	-5	17,037	-0.03%
2021/11/01	0	0.00	1	33.25	33.30	-1	17,036	-0.01%
2021/10/29	0	0.00	12.4	33.25	33.40	-12.4	17,140	-0.07%
2021/10/27	0	0.00	1.5	33.40	33.35	-1.5	17,331	-0.01%
2021/10/26	11	33.46	1	33.30	33.45	10	17,520	0.06%
2021/10/22	1.1	32.96	1	33.05	33.05	0.1	17,462	0.00%
2021/10/21	0.1	32.95	101	32.97	32.95	-100.9	17,366	-0.58%	大賣/
2021/10/20	0	0.00	51	32.90	32.90	-51	17,206	-0.30%
2021/10/19	0	0.00	2	32.70	32.75	-2	17,208	-0.01%
2021/10/18	0	0.00	6	32.60	32.95	-6	17,240	-0.03%
2021/10/15	1	32.30	4	32.31	32.50	-3	17,178	-0.02%
2021/10/14	3	32.47	15	32.50	32.30	-12	17,136	-0.07%
2021/10/13	1	32.40	0	0.00	32.50	1	17,222	0.01%
2021/10/08	10	32.30	0	0.00	32.25	10	17,140	0.06%
2021/10/07	30	32.40	0	0.00	32.40	30	17,250	0.17%
2021/10/06	4	31.99	3.6	32.19	32.25	0.4	17,271	0.00%
2021/10/04	0	0.00	2	32.10	32.10	-2	17,264	-0.01%
2021/10/01	11	31.91	2	32.00	32.05	9	17,277	0.05%
2021/09/30	2.3	32.09	0	0.00	32.05	2.3	17,102	0.01%
2021/09/29	4	32.09	0	0.00	32.05	4	17,088	0.02%
2021/09/28	3	32.30	0	0.00	32.40	3	16,926	0.02%
2021/09/27	4	32.34	0	0.00	32.35	4	16,971	0.02%
2021/09/23	12	32.21	5	32.25	32.40	7	17,042	0.04%
2021/09/22	6.1	31.95	5	31.95	32.10	1.1	17,109	0.01%
2021/09/17	2	32.28	2	32.45	32.15	0	16,856	0.00%
2021/09/16	2	32.45	0	0.00	32.35	2	16,641	0.01%
2021/09/15	1	32.40	0	0.00	32.35	1	16,725	0.01%
2021/09/14	11	32.35	4	32.50	32.50	7	16,823	0.04%
2021/09/13	6	32.24	3	32.25	32.30	3	16,868	0.02%
2021/09/09	4	32.31	5	32.30	32.30	-1	17,295	-0.01%
2021/09/07	0	0.00	1	32.35	32.45	-1	17,478	-0.01%
2021/09/06	6	32.53	0	0.00	32.50	6	17,514	0.03%
2021/09/03	0	0.00	2	32.40	32.55	-2	17,499	-0.01%
2021/09/02	1	32.10	0	0.00	32.10	1	17,474	0.01%
2021/09/01	4	32.51	0	0.00	32.55	4	17,573	0.02%
2021/08/31	1	32.25	1	32.50	32.80	0	17,556	0.00%
2021/08/30	3	31.90	2	32.10	32.45	1	17,459	0.01%
2021/08/27	1	32.00	6	31.66	32.00	-5	17,403	-0.03%
2021/08/26	11	31.31	0	0.00	31.45	11	17,412	0.06%
2021/08/25	0	0.00	1	31.40	31.45	-1	17,546	-0.01%
2021/08/24	2	31.10	2	31.25	31.35	0	17,544	0.00%
2021/08/23	6.1	31.20	0	31.15	31.05	6.1	17,640	0.03%
2021/08/20	11	31.45	0	0.00	31.45	11	17,588	0.06%
2021/08/19	1	31.35	1	31.35	31.30	0	18,782	0.00%
2021/08/18	0	0.00	13	31.37	31.45	-13	18,614	-0.07%
2021/08/17	1	31.10	8	31.24	31.45	-7	18,568	-0.04%
2021/08/16	7	30.95	0	0.00	31.05	7	18,418	0.04%
2021/08/13	10	31.03	1	31.00	31.05	9	18,336	0.05%
2021/08/12	34	30.79	10	30.75	30.70	24	18,211	0.13%
2021/08/11	6	33.05	0	0.00	33.05	6	16,812	0.04%
2021/08/10	2	33.00	0	0.00	33.05	2	16,424	0.01%
2021/08/09	13	33.05	6	32.96	33.20	7	16,576	0.04%
2021/08/06	1	33.25	11	33.11	33.20	-10	16,638	-0.06%
2021/08/05	2	33.08	1	33.15	33.15	1	16,933	0.01%
2021/08/04	2	33.08	1	33.15	33.15	1	17,814	0.01%
2021/08/03	10	33.00	0	0.00	33.10	10	18,045	0.06%
2021/08/02	1	33.00	5	33.00	33.00	-4	18,285	-0.02%
2021/07/30	1	33.00	1	33.10	33.10	0	18,291	0.00%
2021/07/29	0	0.00	1	33.10	33.10	-1	18,240	-0.01%
2021/07/28	1	32.90	1	33.05	33.00	0	18,372	0.00%
2021/07/26	0.1	33.10	2	32.95	33.00	-1.9	18,744	-0.01%
2021/07/23	1	33.10	5	33.06	33.10	-4	18,947	-0.02%
2021/07/22	0	0.00	2	33.00	33.05	-2	19,057	-0.01%
2021/07/19	0	0.00	6	33.01	33.10	-6	19,220	-0.03%
2021/07/16	0	0.00	1	32.90	33.00	-1	19,269	-0.01%
2021/07/15	0	0.00	3.6	32.82	32.85	-3.6	19,247	-0.02%
2021/07/14	21	32.80	1	32.75	32.95	20	19,311	0.10%
2021/07/13	0	0.00	1	32.85	32.95	-1	19,513	-0.01%
2021/07/12	2	32.85	2	32.80	32.80	0	19,630	0.00%
2021/07/09	1	32.60	0	0.00	32.90	1	19,566	0.01%
2021/07/08	1	32.70	0	0.00	32.80	1	19,595	0.01%
2021/07/07	0	0.00	1.1	32.71	32.80	-1.1	19,619	-0.01%
2021/07/06	0	0.00	5	32.85	32.85	-5	19,628	-0.03%
2021/07/05	1	32.65	5	32.62	32.75	-4	19,692	-0.02%
2021/07/02	10	32.60	0	0.00	32.55	10	19,697	0.05%
2021/07/01	2	32.58	0.6	32.75	32.65	1.4	19,794	0.01%
2021/06/30	0.7	32.75	0.6	32.85	32.85	0.1	19,828	0.00%
2021/06/29	2	32.60	0	0.00	32.55	2	19,923	0.01%
2021/06/28	1	32.70	0	0.00	32.75	1	19,955	0.01%
2021/06/25	1	32.80	1	32.90	32.90	0	20,020	0.00%
2021/06/24	0	0.00	2	32.75	32.60	-2	20,068	-0.01%
2021/06/22	13	32.56	0	0.00	32.50	13	20,037	0.06%
2021/06/21	7.1	32.72	0.1	32.70	32.50	7	20,002	0.03%
2021/06/17	0.3	32.85	0	0.00	32.90	0.3	19,727	0.00%
2021/06/16	15	32.80	1	33.00	33.00	14	20,206	0.07%
2021/06/15	2	32.75	0	0.00	32.75	2	20,264	0.01%
2021/06/11	1	32.85	4	32.90	32.90	-3	20,597	-0.01%
2021/06/10	1	32.80	2	33.00	33.10	-1	20,815	0.00%
2021/06/08	0	0.00	1	33.00	33.10	-1	20,863	0.00%
2021/06/07	0	0.00	7	33.10	33.10	-7	21,359	-0.03%
2021/06/04	1	33.00	38	32.90	33.00	-37	21,510	-0.17%
2021/06/03	0	0.00	4	32.98	33.00	-4	22,265	-0.02%
2021/06/02	2	33.10	3	33.00	33.15	-1	22,516	0.00%
2021/06/01	30.1	32.98	0	0.00	33.00	30.1	22,540	0.13%
2021/05/31	11	33.00	43	33.05	33.10	-32	22,750	-0.14%
2021/05/28	10	33.00	1.3	33.09	33.10	8.7	22,825	0.04%
2021/05/27	5	32.55	5	33.20	33.20	0	22,860	0.00%
2021/05/26	10	32.80	0	0.00	32.75	10	22,117	0.05%
2021/05/24	0	0.00	7	32.64	32.60	-7	22,629	-0.03%
2021/05/21	0	0.00	3	32.38	32.50	-3	22,754	-0.01%
2021/05/20	10	31.90	0	0.00	32.10	10	22,754	0.04%
2021/05/19	2	32.00	1	32.00	32.10	1	22,779	0.00%
2021/05/18	1	31.80	2	31.50	32.00	-1	22,779	0.00%
2021/05/17	52	31.30	19	31.03	31.10	33	23,242	0.14%
2021/05/14	11	31.55	1	31.55	31.70	10	23,015	0.04%
2021/05/13	30	31.36	18	31.57	31.40	12	22,822	0.05%
2021/05/12	23	31.32	10	32.10	31.35	13	22,400	0.06%
2021/05/11	1	32.60	8	32.88	32.45	-7	21,610	-0.03%
2021/05/10	0	0.00	15.2	32.98	33.00	-15.2	21,379	-0.07%
2021/05/07	0	0.00	10	32.58	32.60	-10	21,463	-0.05%
2021/05/06	16	32.21	17	32.26	32.35	-1	21,690	0.00%
2021/05/05	25	32.02	12	32.05	32.05	13	21,653	0.06%
2021/05/04	16	32.18	0	0.00	32.10	16	21,666	0.07%
2021/05/03	10	32.50	90	32.60	32.45	-80	21,595	-0.37%
2021/04/29	12	32.65	7	32.75	32.65	5	21,595	0.02%
2021/04/28	0	0.00	33	32.50	32.60	-33	21,534	-0.15%
2021/04/27	3	32.60	0	0.00	32.60	3	21,879	0.01%
2021/04/26	0	0.00	14.4	32.40	32.60	-14.4	21,884	-0.07%
2021/04/23	2	32.23	0	0.00	32.25	2	21,909	0.01%
2021/04/22	0	0.00	116	32.20	32.35	-116	22,079	-0.53%	大賣/鉅額交易
2021/04/21	11	32.38	1	32.45	32.30	10	22,100	0.05%
2021/04/20	113.1	32.50	6	32.49	32.55	107.1	22,124	0.48%	大買/鉅額交易
2021/04/19	10	32.40	3	32.33	32.45	7	22,066	0.03%
2021/04/16	0	0.00	4	32.00	32.05	-4	21,903	-0.02%
2021/04/15	5	31.90	0	0.00	31.90	5	22,220	0.02%
2021/04/14	6	31.85	12	31.86	31.90	-6	22,428	-0.03%
2021/04/12	10	31.58	10	31.80	31.65	0	22,591	0.00%
2021/04/09	11	31.58	0	0.00	31.55	11	22,695	0.05%
2021/04/08	3	31.80	0	0.00	31.75	3	22,730	0.01%
2021/04/07	0	0.00	1	31.95	32.00	-1	22,994	0.00%
2021/04/06	0.1	32.00	2	31.95	32.00	-1.9	22,931	-0.01%
2021/04/01	0	0.00	2	31.85	31.90	-2	22,878	-0.01%
2021/03/31	0	0.00	4	31.83	31.90	-4	22,720	-0.02%
2021/03/30	0	0.00	4.9	31.74	31.80	-4.9	22,603	-0.02%
2021/03/29	0	0.00	11.1	31.66	31.80	-11.1	22,576	-0.05%
2021/03/26	0	0.00	9	31.65	31.60	-9	22,619	-0.04%
2021/03/25	0	0.00	5	31.60	31.60	-5	22,670	-0.02%
2021/03/24	0	0.00	15	31.30	31.40	-15	22,776	-0.07%
2021/03/23	1	31.20	0	0.00	31.35	1	22,833	0.00%
2021/03/22	4.1	30.91	5.1	31.15	31.25	-1	22,895	0.00%
2021/03/19	39	31.18	2	31.20	31.05	37	22,830	0.16%
2021/03/18	1	31.55	0	31.45	31.40	1	22,448	0.00%
2021/03/17	1	31.30	43	31.39	31.45	-42	22,362	-0.19%
2021/03/16	13	31.35	125.8	31.13	31.35	-112.8	22,106	-0.51%	大賣/鉅額交易
2021/03/15	19	30.82	10	31.00	31.00	9	22,104	0.04%
2021/03/12	4	30.74	0	0.00	30.65	4	22,176	0.02%
2021/03/11	31	30.95	9	31.06	30.75	22	22,324	0.10%
2021/03/10	7	30.61	39	30.50	30.60	-32	21,966	-0.15%
2021/03/09	0.1	30.60	12	30.51	30.60	-11.9	21,704	-0.05%
2021/03/08	1	29.90	6	29.95	29.90	-5	20,961	-0.02%
2021/03/05	5	29.55	0	0.00	29.70	5	20,676	0.02%
2021/03/04	0	0.00	15	29.70	29.60	-15	21,324	-0.07%
2021/03/03	16	29.78	24	29.80	29.75	-8	21,188	-0.04%
2021/03/02	23	29.70	4	29.70	29.65	19	21,078	0.09%
2021/02/26	10	29.49	0	0.00	29.20	10	20,886	0.05%
2021/02/25	0	0.00	0.5	29.65	29.65	-0.5	20,367	0.00%
2021/02/24	5.6	29.54	0	0.00	29.30	5.6	20,198	0.03%
2021/02/23	10	29.40	6	29.45	29.55	4	19,864	0.02%
2021/02/22	0	0.00	12.2	29.14	29.10	-12.2	19,714	-0.06%
2021/02/19	3	29.07	1	29.05	29.15	2	19,719	0.01%
2021/02/18	3	29.27	0	0.00	29.25	3	19,756	0.02%
2021/02/17	16	29.00	5	29.35	29.40	11	19,819	0.06%
2021/02/05	4	28.85	2	28.80	28.80	2	19,267	0.01%
2021/02/04	1	28.90	0	0.00	28.80	1	19,237	0.01%
2021/02/03	4	28.71	0	0.00	28.80	4	19,714	0.02%
2021/02/02	0	0.00	1	28.70	28.70	-1	19,882	-0.01%
2021/02/01	10.6	28.71	2	28.63	28.65	8.6	19,843	0.04%
2021/01/29	4	28.53	0	0.00	28.15	4	19,797	0.02%
2021/01/28	3	28.53	0	0.00	28.55	3	19,365	0.02%
2021/01/27	3	28.70	0	0.00	28.70	3	19,074	0.02%
2021/01/26	10	28.73	0	0.00	28.70	10	19,014	0.05%
2021/01/25	11	28.86	1	28.81	28.85	10	18,887	0.05%
2021/01/22	1	28.65	0	0.00	28.60	1	18,839	0.01%
2021/01/21	7	28.84	0	0.00	28.70	7	18,765	0.04%
2021/01/20	14.1	28.82	0	0.00	28.70	14.1	18,680	0.08%
2021/01/19	15	29.07	0	0.00	29.10	15	18,242	0.08%
2021/01/18	12	29.08	1	29.00	29.15	11	18,216	0.06%
2021/01/15	1	29.45	1	29.35	29.30	0	18,020	0.00%
2021/01/14	6	29.66	11	29.65	29.75	-5	17,846	-0.03%
2021/01/13	11	29.79	2.1	29.80	29.80	8.9	17,733	0.05%
2021/01/12	2	29.85	0	0.00	29.75	2	17,692	0.01%
2021/01/11	3	29.93	1	29.90	30.05	2	17,618	0.01%
2021/01/08	3	29.98	27	29.96	30.00	-24	17,529	-0.14%
2021/01/05	1	29.90	10	29.84	29.85	-9	16,804	-0.05%
2020/12/31	1	29.85	2	29.90	29.80	-1	16,735	-0.01%
2020/12/30	0	0.00	20	29.86	29.90	-20	16,621	-0.12%
2020/12/28	4	29.30	3	29.40	29.55	1	16,548	0.01%
2020/12/25	0.1	29.45	0	0.00	29.35	0.1	16,562	0.00%
2020/12/24	2	29.50	0	0.00	29.45	2	16,820	0.01%
2020/12/23	2	29.20	0	0.00	29.45	2	16,965	0.01%
2020/12/22	3.2	29.53	0	0.00	29.65	3.2	17,276	0.02%
2020/12/18	0	0.00	2.9	29.37	29.50	-2.9	18,359	-0.02%
2020/12/17	0	0.00	7	29.45	29.50	-7	18,815	-0.04%
2020/12/16	1	29.30	0	0.00	29.40	1	19,116	0.01%
2020/12/14	0	0.00	4	29.30	29.30	-4	19,468	-0.02%
2020/12/11	2	29.20	1	29.20	29.30	1	19,387	0.01%
2020/12/09	0	0.00	25.6	28.75	28.75	-25.6	19,367	-0.13%
2020/12/08	23	28.67	11	28.75	28.70	12	19,386	0.06%
2020/12/07	10	29.00	3	29.02	29.00	7	19,258	0.04%
2020/12/04	11	29.11	0	0.00	29.10	11	19,194	0.06%
2020/12/02	2	29.10	5	29.18	29.20	-3	19,244	-0.02%
2020/12/01	3	28.97	0	0.00	29.15	3	19,683	0.02%
2020/11/30	8	28.98	0	0.00	28.45	8	19,832	0.04%
2020/11/27	3	29.15	0	0.00	29.10	3	19,444	0.02%
2020/11/26	12	29.25	0	0.00	29.30	12	19,899	0.06%
2020/11/24	2	29.55	3	29.57	29.30	-1	20,230	0.00%
2020/11/23	0	0.00	2	29.70	29.70	-2	20,407	-0.01%
2020/11/20	1.2	29.56	2	29.55	29.55	-0.8	20,574	0.00%
2020/11/18	0	0.00	2	29.50	29.65	-2	21,018	-0.01%
2020/11/16	0	0.00	3	29.45	29.45	-3	21,632	-0.01%
2020/11/13	0	0.00	5	29.20	29.35	-5	21,736	-0.02%
2020/11/12	2	29.15	3	29.30	29.20	-1	21,959	0.00%
2020/11/11	2	29.40	22	29.46	29.70	-20	22,202	-0.09%
2020/11/10	16	28.89	10	28.94	29.00	6	22,067	0.03%
2020/11/09	20	28.70	12	28.75	28.75	8	23,084	0.03%
2020/11/06	2	28.50	2	28.50	28.50	0	23,482	0.00%
2020/11/05	0	0.00	15	28.33	28.40	-15	23,750	-0.06%
2020/11/02	2	27.65	0	0.00	27.95	2	24,410	0.01%
2020/10/30	3.7	27.74	0	0.00	27.55	3.7	24,502	0.02%
2020/10/29	2	27.55	0	0.00	27.50	2	24,416	0.01%
2020/10/28	2	27.65	0	0.00	27.65	2	24,577	0.01%
2020/10/27	1	27.70	0	0.00	27.70	1	24,763	0.00%
2020/10/26	10	27.85	0	0.00	27.80	10	24,894	0.04%
2020/10/23	10	27.65	0	0.00	27.75	10	25,043	0.04%
2020/10/22	6	27.75	0	0.00	27.80	6	25,260	0.02%
2020/10/21	7	27.77	0	0.00	27.65	7	25,517	0.03%
2020/10/20	1.2	27.73	0	0.00	27.70	1.2	25,763	0.00%
2020/10/19	12	27.80	0	0.00	27.80	12	25,840	0.05%
2020/10/16	5	27.75	4	27.85	27.70	1	26,062	0.00%
2020/10/15	23.1	27.88	28.6	27.78	27.75	-5.5	26,233	-0.02%
2020/10/14	4	28.01	2.1	28.15	28.00	1.9	26,361	0.01%
2020/10/13	9	28.19	1	28.30	28.15	8	26,492	0.03%
2020/10/12	0	0.00	1	28.40	28.25	-1	26,770	0.00%
2020/10/08	3	28.00	0	0.00	28.00	3	26,916	0.01%
2020/10/06	19	27.91	0	0.00	27.95	19	27,117	0.07%
2020/10/05	4	27.93	0	0.00	27.80	4	27,188	0.01%
2020/09/30	31	27.90	0	0.00	27.80	31	27,278	0.11%
2020/09/29	5	27.85	2	28.10	27.80	3	27,367	0.01%
2020/09/28	1	27.80	0	0.00	27.90	1	27,419	0.00%
2020/09/25	1	27.50	0	0.00	27.45	1	27,437	0.00%
2020/09/24	116	27.23	23	27.01	27.00	93	27,342	0.34%	大買/
2020/09/23	20.2	27.59	0	0.00	27.50	20.2	26,687	0.08%
2020/09/22	15.4	27.98	10	28.00	27.85	5.4	26,163	0.02%
2020/09/21	8	28.29	1	28.35	28.20	7	25,733	0.03%
2020/09/18	11	28.52	266	28.55	28.45	-255	25,577	-1.00%	大賣/鉅額交易
2020/09/17	4	28.59	2	28.75	28.55	2	25,219	0.01%
2020/09/16	2	28.65	0	0.00	28.75	2	25,209	0.01%
2020/09/15	3	28.55	2	28.75	28.65	1	25,323	0.00%
2020/09/14	272	28.60	1	28.75	28.65	271	25,653	1.06%	大買/鉅額交易
2020/09/11	10	28.61	1	28.80	28.65	9	25,641	0.04%
2020/09/10	18	28.62	3	28.90	28.75	15	25,499	0.06%
2020/09/09	5	28.65	2	28.95	28.75	3	25,415	0.01%
2020/09/08	10	28.81	0	0.00	28.85	10	25,333	0.04%
2020/09/07	4	28.78	1	28.70	28.85	3	25,489	0.01%
2020/09/04	38	28.68	0	0.00	28.65	38	25,553	0.15%
2020/09/03	9	28.89	2	28.85	28.90	7	25,240	0.03%
2020/09/02	12	28.86	0	0.00	28.90	12	25,171	0.05%
2020/09/01	26	29.16	0	0.00	29.05	26	24,950	0.10%
2020/08/31	13	29.46	0	0.00	29.25	13	24,540	0.05%
2020/08/27	5	29.43	0.3	29.55	29.40	4.7	24,516	0.02%
2020/08/26	15	29.52	0	0.00	29.55	15	24,287	0.06%
2020/08/25	7	29.59	0.3	29.70	29.50	6.7	24,164	0.03%
2020/08/24	20	29.56	0	0.00	29.60	20	24,129	0.08%
2020/08/21	15	29.49	3	29.60	29.60	12	24,031	0.05%
2020/08/20	13.3	29.63	0	0.00	29.40	13.3	23,806	0.06%
2020/08/19	41	30.07	1	29.95	29.90	40	23,199	0.17%
2020/08/18	4	29.91	0	0.00	29.95	4	22,898	0.02%
2020/08/17	5	29.98	1	30.00	30.00	4	22,763	0.02%
2020/08/14	20	30.06	20	30.06	30.05	0	22,434	0.00%
2020/08/13	68	30.19	1	30.80	30.40	67	22,193	0.30%
2020/08/12	4	32.43	0	0.00	32.35	4	21,244	0.02%
2020/08/11	3	32.48	5	32.45	32.45	-2	20,911	-0.01%
2020/08/10	1	32.40	1	32.55	32.50	0	20,871	0.00%
2020/08/07	2	32.45	11	32.49	32.45	-9	20,842	-0.04%
2020/08/06	0	0.00	1	32.45	32.45	-1	20,618	0.00%
2020/08/03	9	32.06	0	0.00	32.10	9	20,809	0.04%
2020/07/31	10	32.20	0	0.00	32.35	10	20,784	0.05%
2020/07/30	2	32.08	1	32.35	32.35	1	20,763	0.00%
2020/07/29	0	0.00	20	32.30	32.20	-20	20,772	-0.10%
2020/07/28	3	31.35	0	0.00	31.65	3	21,003	0.01%
2020/07/27	12	31.90	0	0.00	31.60	12	21,244	0.06%
2020/07/24	17	32.31	0	0.00	32.15	17	21,410	0.08%
2020/07/23	2	32.55	4.4	32.70	32.70	-2.4	21,395	-0.01%
2020/07/22	0.2	32.60	7	32.70	32.70	-6.8	21,462	-0.03%
2020/07/21	0	0.00	1	32.55	32.55	-1	21,480	0.00%
2020/07/20	0	0.00	21	32.16	32.45	-21	21,511	-0.10%
2020/07/16	3	31.93	0	0.00	32.15	3	21,627	0.01%
2020/07/15	1	32.05	2	32.20	32.15	-1	21,502	0.00%
2020/07/13	2	32.10	8.3	32.08	32.05	-6.3	21,593	-0.03%
2020/07/08	1	32.10	0	0.00	32.05	1	21,952	0.00%
2020/07/07	2	31.98	0	0.00	32.00	2	22,004	0.01%
2020/07/06	0	0.00	15	31.92	31.95	-15	21,866	-0.07%
2020/07/03	1.1	31.56	6	31.70	31.55	-4.9	21,985	-0.02%
2020/07/02	0	0.00	16	31.60	31.55	-16	22,111	-0.07%
2020/07/01	0	0.00	18	31.29	31.25	-18	22,415	-0.08%
2020/06/30	2	30.90	0	0.00	30.90	2	22,555	0.01%
2020/06/29	7	30.96	0	0.00	30.90	7	22,655	0.03%
2020/06/24	11	31.15	0	0.00	31.25	11	22,652	0.05%
2020/06/23	3	31.05	0	0.00	31.15	3	22,886	0.01%
2020/06/22	19.2	31.17	0	0.00	31.15	19.2	23,174	0.08%
2020/06/19	8	31.33	0	0.00	31.25	8	23,439	0.03%
2020/06/18	18	31.57	0	0.00	31.65	18	23,503	0.08%
2020/06/17	2	31.53	0	0.00	31.70	2	23,987	0.01%
2020/06/16	2	31.73	6	31.90	31.70	-4	24,753	-0.02%
2020/06/15	5.2	31.38	0	31.50	31.30	5.1	25,651	0.02%
2020/06/12	10	31.43	5	31.10	31.50	5	26,177	0.02%
2020/06/11	1	31.85	2	32.00	31.80	-1	26,946	0.00%
2020/06/10	0	0.00	4	31.90	32.10	-4	27,483	-0.01%
2020/06/09	3	31.60	0	0.00	31.85	3	28,746	0.01%
2020/06/08	5	31.65	2	31.65	31.80	3	29,444	0.01%
2020/06/05	3	31.37	2	31.35	31.50	1	29,588	0.00%
2020/06/04	1	31.40	0	0.00	31.40	1	30,063	0.00%
2020/06/03	1	31.25	3	31.27	31.30	-2	30,625	-0.01%
2020/06/01	2	30.80	9.8	31.02	30.70	-7.8	30,845	-0.03%
2020/05/29	0	0.00	2	30.75	30.75	-2	30,797	-0.01%
2020/05/28	5	30.47	0	0.00	30.45	5	30,687	0.02%
2020/05/26	1	30.60	1	30.70	30.65	0	31,184	0.00%
2020/05/22	12.2	30.57	0.7	30.55	30.45	11.5	31,683	0.04%
2020/05/21	0.2	31.05	1	31.00	31.00	-0.8	31,777	0.00%
2020/05/20	0	0.00	40	30.70	30.80	-40	31,938	-0.13%
2020/05/19	0	0.00	6	30.64	30.55	-6	32,048	-0.02%
2020/05/18	30	30.05	1	30.15	30.05	29	31,921	0.09%
2020/05/15	7	30.20	0	0.00	30.25	7	31,903	0.02%
2020/05/14	1	30.05	0	0.00	30.25	1	31,745	0.00%
2020/05/13	15	30.36	0	0.00	30.30	15	31,479	0.05%
2020/05/12	6	30.18	1	30.40	30.30	5	31,423	0.02%
2020/05/11	6	30.36	0.1	30.50	30.40	5.9	31,335	0.02%
2020/05/08	0	0.00	1	30.10	30.00	-1	31,225	0.00%
2020/05/07	6	29.43	4	29.55	29.55	2	31,212	0.01%
2020/05/06	7	29.69	5	29.65	29.55	2	31,182	0.01%
2020/05/05	2	29.55	3	29.90	29.85	-1	31,078	0.00%
2020/05/04	10	29.27	2	29.55	29.35	8	31,018	0.03%
2020/04/30	7	30.10	10	30.55	30.10	-3	30,758	-0.01%
2020/04/29	4	29.73	4	29.90	29.95	0	30,607	0.00%
2020/04/28	2	29.30	15	29.14	29.45	-13	30,449	-0.04%
2020/04/27	0	0.00	2.6	28.73	28.70	-2.6	30,981	-0.01%
2020/04/24	1	28.20	0	0.00	28.20	1	30,949	0.00%
2020/04/23	6	28.44	0	0.00	28.30	6	30,794	0.02%
2020/04/22	6	28.22	0	0.00	28.30	6	30,595	0.02%
2020/04/21	10	28.42	3	28.63	28.35	7	30,554	0.02%
2020/04/20	5.2	29.05	4	28.86	28.90	1.2	30,348	0.00%
2020/04/17	0	0.00	2	29.20	29.05	-2	30,489	-0.01%
2020/04/16	10	28.74	3	28.88	28.80	7	30,384	0.02%
2020/04/15	1	29.15	10	29.11	29.20	-9	30,187	-0.03%
2020/04/14	6	28.66	8	28.61	28.85	-2	30,091	-0.01%
2020/04/13	8	28.61	6	28.63	28.60	2	29,827	0.01%
2020/04/10	1	29.15	3	28.97	29.15	-2	29,679	-0.01%
2020/04/09	13	28.53	5	28.55	28.50	8	29,497	0.03%
2020/04/08	7	28.51	0	0.00	28.40	7	29,353	0.02%
2020/04/07	11	28.47	2	28.60	28.40	9	29,074	0.03%
2020/04/06	5	28.30	4	28.83	28.45	1	28,717	0.00%
2020/04/01	3.4	28.16	0	0.00	28.05	3.4	28,288	0.01%
2020/03/31	6	28.55	0	0.00	28.45	6	27,982	0.02%
2020/03/30	8	28.53	0	0.00	28.65	8	27,641	0.03%
2020/03/27	2	28.55	110	28.55	28.65	-108	27,360	-0.39%	大賣/鉅額交易
2020/03/26	4	27.98	8	28.09	28.15	-4	27,065	-0.01%
2020/03/25	11	28.14	7	28.14	27.95	4	26,954	0.01%
2020/03/24	20	27.62	19	27.94	27.35	1	26,639	0.00%
2020/03/23	25	26.60	154	26.96	27.00	-129	26,334	-0.49%	大賣/鉅額交易
2020/03/20	47.2	27.64	4	27.35	27.95	43.2	25,939	0.17%
2020/03/19	26	26.92	11	26.82	26.40	15	25,123	0.06%
2020/03/18	4	28.28	0	0.00	28.00	4	24,282	0.02%
2020/03/17	12	27.99	23	28.10	28.00	-11	23,762	-0.05%
2020/03/16	8.3	29.24	149.3	29.22	29.00	-141	22,808	-0.62%	大賣/鉅額交易
2020/03/13	16	28.50	12	29.12	30.00	4	22,027	0.02%
2020/03/12	11	30.52	3	30.00	30.20	8	20,576	0.04%
2020/03/11	4	31.35	8	31.30	31.20	-4	19,697	-0.02%
2020/03/10	116	31.54	6	31.23	31.35	110	19,364	0.57%	大買/鉅額交易
2020/03/09	15	31.69	35	31.66	31.75	-20	18,768	-0.11%
2020/03/06	11	32.25	10	32.46	32.45	1	18,211	0.01%
2020/03/04	0	0.00	5	32.20	32.35	-5	17,880	-0.03%
2020/03/02	80.3	32.15	0	0.00	31.95	80.3	17,614	0.46%
2020/02/27	1	32.15	5	32.35	32.35	-4	17,772	-0.02%
2020/02/26	51	32.35	0	0.00	32.35	51	17,513	0.29%
2020/02/25	22	32.66	0	0.00	32.70	22	17,201	0.13%
2020/02/24	9.5	32.75	5	32.75	32.70	4.5	17,097	0.03%
2020/02/21	17.1	33.32	3	33.32	33.20	14.1	16,873	0.08%
2020/02/20	2	33.70	4	33.45	33.60	-2	16,748	-0.01%
2020/02/19	62	33.40	0	0.00	33.45	62	16,456	0.38%
2020/02/18	2	32.85	3.5	32.99	32.90	-1.5	16,293	-0.01%
2020/02/17	2	32.45	10	32.25	32.50	-8	16,146	-0.05%
2020/02/13	0	0.00	237	32.20	32.20	-237	16,231	-1.46%	大賣/鉅額交易
2020/02/11	3	32.05	20.4	32.05	32.15	-17.4	16,321	-0.11%
2020/02/10	5	32.05	59	31.88	32.05	-54	16,367	-0.33%
2020/02/07	2	32.00	9	32.00	32.00	-7	16,755	-0.04%
2020/02/06	28	32.10	16.7	32.17	32.35	11.3	16,688	0.07%
2020/02/05	2	32.00	15	32.00	32.00	-13	16,648	-0.08%
2020/02/04	8	31.57	3	31.80	31.80	5	16,630	0.03%
2020/02/03	12	31.52	2	31.55	31.60	10	16,721	0.06%
2020/01/31	4	31.61	2	31.65	31.55	2	16,535	0.01%
2020/01/30	26	31.64	4	31.80	31.20	22	16,247	0.14%
2020/01/20	0.2	32.35	0	0.00	32.35	0.2	15,492	0.00%
2020/01/17	0	0.00	11	32.10	32.10	-11	15,325	-0.07%
2020/01/15	0	0.00	3	31.90	31.80	-3	15,375	-0.02%
2020/01/14	1	32.00	10	31.96	32.00	-9	15,350	-0.06%
2020/01/13	0	0.00	24	31.61	31.70	-24	15,252	-0.16%
2020/01/10	2	31.00	0	0.00	30.95	2	15,099	0.01%
2020/01/08	0	0.00	42	30.61	30.70	-42	15,052	-0.28%
2020/01/07	5.3	30.60	0	0.00	30.60	5.3	14,864	0.04%
2020/01/06	1	30.65	0	0.00	30.60	1	14,981	0.01%
2020/01/03	4	30.70	0	0.00	30.80	4	15,003	0.03%
2020/01/02	0	0.00	153	30.60	30.60	-153	15,216	-1.01%	大賣/鉅額交易
2019/12/31	19	30.69	0	0.00	30.60	19	15,258	0.12%
2019/12/30	7	30.86	0	0.00	30.70	7	15,345	0.05%
2019/12/25	43.2	30.75	5	30.80	30.80	38.2	15,681	0.24%
2019/12/24	0	0.00	1	30.80	30.80	-1	15,836	-0.01%
2019/12/23	8	30.60	0	0.00	30.85	8	15,945	0.05%
2019/12/20	0	0.00	4	30.69	30.55	-4	16,260	-0.02%
2019/12/19	45	30.50	1.5	30.55	30.55	43.5	16,133	0.27%
2019/12/18	0	0.00	1	30.65	30.65	-1	16,133	-0.01%
2019/12/17	13	30.40	0	0.00	30.65	13	16,336	0.08%
2019/12/16	2	30.30	0	0.00	30.35	2	16,211	0.01%
2019/12/13	0	0.00	5	30.40	30.30	-5	16,203	-0.03%
2019/12/12	41	30.24	0	0.00	30.15	41	16,064	0.26%
2019/12/11	47	30.10	0	0.00	30.10	47	16,055	0.29%
2019/12/10	9	30.15	0	0.00	30.20	9	16,007	0.06%
2019/12/09	2	30.10	1	30.05	30.15	1	16,160	0.01%
2019/12/06	0.3	30.15	0	0.00	30.05	0.3	16,466	0.00%
2019/12/04	0	0.00	3	30.05	30.15	-3	16,578	-0.02%
2019/12/03	16	30.10	0	0.00	30.05	16	16,642	0.10%
2019/12/02	1.5	30.22	0	0.00	30.30	1.5	16,547	0.01%
2019/11/29	4	30.36	0	0.00	30.30	4	16,468	0.02%
2019/11/27	10	30.65	3	30.67	30.70	7	16,664	0.04%
2019/11/26	0	0.00	2.7	30.56	30.40	-2.7	16,621	-0.02%
2019/11/25	0	0.00	1	30.45	30.40	-1	16,148	-0.01%
2019/11/22	4	30.39	1	30.35	30.40	3	16,448	0.02%
2019/11/21	3	30.35	0	0.00	30.35	3	16,594	0.02%
2019/11/20	1.3	30.69	0	0.00	30.65	1.3	16,477	0.01%
2019/11/14	2	30.40	0	0.00	30.40	2	16,841	0.01%
2019/11/13	5	30.55	0.2	30.55	30.50	4.9	17,151	0.03%
2019/11/12	27	30.54	243	30.45	30.60	-216	17,373	-1.24%	大賣/鉅額交易
2019/11/11	10	30.31	5	30.35	30.40	5	17,674	0.03%
2019/11/07	0	0.00	3.3	30.50	30.50	-3.3	18,872	-0.02%
2019/11/06	0	0.00	2	30.70	30.65	-2	19,094	-0.01%
2019/11/04	1	29.70	5	29.90	29.95	-4	19,042	-0.02%
2019/11/01	6	29.60	109	29.65	29.65	-103	19,112	-0.54%	大賣/鉅額交易
2019/10/31	0	0.00	73	29.90	29.90	-73	19,414	-0.38%
2019/10/30	1	29.80	61	29.85	29.85	-60	19,400	-0.31%
2019/10/29	5	29.60	0	0.00	29.70	5	19,753	0.03%
2019/10/28	0	0.00	0.8	29.60	29.60	-0.8	19,838	0.00%
2019/10/22	1	29.05	0	0.00	29.15	1	19,743	0.01%
2019/10/21	0.2	29.20	0	0.00	29.20	0.2	19,615	0.00%
2019/10/18	36	29.11	0	0.00	29.10	36	19,606	0.18%
2019/10/17	1	29.10	15	29.25	29.25	-14	19,485	-0.07%
2019/10/16	6	29.13	0	0.00	29.15	6	19,500	0.03%
2019/10/15	1	29.00	0	0.00	29.15	1	19,569	0.01%
2019/10/14	10	29.00	0	0.00	29.15	10	19,601	0.05%
2019/10/09	77	29.05	0	0.00	29.00	77	19,613	0.39%
2019/10/08	168	29.18	209	29.16	29.10	-41	19,571	-0.21%	大買/大賣/
2019/10/07	1	28.90	0	0.00	28.95	1	19,389	0.01%
2019/10/04	12	28.75	0	0.00	28.85	12	19,455	0.06%
2019/10/03	11.3	28.66	0	0.00	28.75	11.3	19,455	0.06%
2019/10/02	15.2	28.83	0	0.00	28.80	15.2	19,478	0.08%
2019/10/01	201	29.00	0	0.00	28.75	201	19,415	1.04%	大買/鉅額交易
2019/09/27	6	28.80	0	0.00	28.75	6	19,232	0.03%
2019/09/26	5.3	28.80	0	0.00	28.80	5.3	19,260	0.03%
2019/09/25	3	28.83	0	0.00	28.80	3	19,385	0.02%
2019/09/24	2	29.10	191	29.05	29.05	-189	19,224	-0.98%	大賣/鉅額交易
2019/09/23	12.2	29.15	0	0.00	29.20	12.2	19,350	0.06%
2019/09/20	5	29.22	0	0.00	29.30	5	19,626	0.03%
2019/09/19	0	0.00	0.4	29.50	29.45	-0.4	19,377	0.00%
2019/09/18	20	29.50	12	29.28	29.55	8	19,510	0.04%
2019/09/17	21	29.15	0	0.00	29.20	21	19,701	0.11%
2019/09/16	1	29.20	0	0.00	29.20	1	20,392	0.00%
2019/09/11	121	29.33	0	0.00	29.50	121	21,060	0.57%	大買/鉅額交易
2019/09/10	10	29.53	1	29.55	29.55	9	21,221	0.04%
2019/09/09	0	0.00	3	29.07	29.20	-3	21,156	-0.01%
2019/09/06	5	28.65	2	28.75	28.80	3	21,301	0.01%
2019/09/05	15	28.50	0	0.00	28.55	15	21,661	0.07%
2019/09/04	26	28.42	0	0.00	28.45	26	22,301	0.12%
2019/09/03	20	28.35	0	0.00	28.35	20	22,509	0.09%
2019/09/02	4	28.46	0	0.00	28.45	4	22,721	0.02%
2019/08/30	1	28.20	3	28.25	28.75	-2	22,936	-0.01%
2019/08/29	6	28.03	0	0.00	28.00	6	22,941	0.03%
2019/08/28	4	28.20	0	0.00	28.05	4	23,100	0.02%
2019/08/27	2	27.98	0	0.00	28.00	2	23,257	0.01%
2019/08/26	5	28.01	0	0.00	27.95	5	23,248	0.02%
2019/08/22	4	28.15	0	0.00	28.25	4	23,283	0.02%
2019/08/21	4.7	28.20	1	28.25	28.15	3.7	23,701	0.02%
2019/08/20	11	28.38	0	0.00	28.50	11	23,502	0.05%
2019/08/19	14	28.36	5	28.30	28.30	9	23,381	0.04%
2019/08/16	0.1	28.45	0	0.00	28.25	0.1	23,513	0.00%
2019/08/15	30.4	27.88	0	0.00	27.90	30.4	23,240	0.13%
2019/08/14	4.4	28.34	0	0.00	28.20	4.4	23,212	0.02%
2019/08/13	5	28.66	11	28.40	28.50	-6	23,053	-0.03%
2019/08/12	8	29.18	10	29.30	29.00	-2	22,833	-0.01%
2019/08/08	12	31.18	3	31.08	31.10	9	22,233	0.04%
2019/08/07	3	31.08	0	0.00	31.05	3	22,093	0.01%
2019/08/06	6	31.08	72	31.01	31.25	-66	22,132	-0.30%
2019/08/05	37	31.21	0	0.00	31.25	37	22,003	0.17%
2019/08/02	54	31.19	0	0.00	31.35	54	22,128	0.24%
2019/08/01	219	31.70	0	0.00	31.65	219	22,028	0.99%	大買/鉅額交易
2019/07/31	11	32.03	1	31.95	32.10	10	21,946	0.05%
2019/07/30	7	32.13	5	32.15	32.10	2	21,658	0.01%
2019/07/23	0	0.00	51	32.05	32.10	-51	22,739	-0.22%
2019/07/22	0	0.00	270	31.95	31.90	-270	22,798	-1.18%	大賣/鉅額交易
2019/07/19	0.2	31.85	0	0.00	31.85	0.2	22,797	0.00%
2019/07/18	46	31.61	0	0.00	31.85	46	23,066	0.20%
2019/07/17	10	31.66	0	0.00	31.90	10	23,059	0.04%
2019/07/16	10	31.85	1	31.90	31.95	9	22,928	0.04%
2019/07/15	22	31.81	3	31.93	31.70	19	22,826	0.08%
2019/07/12	5	31.90	1	31.95	31.85	4	22,620	0.02%
2019/07/11	0	0.00	0.2	31.75	31.85	-0.2	22,634	0.00%
2019/07/10	0	0.00	3.6	31.68	31.60	-3.6	22,638	-0.02%
2019/07/09	0	0.00	16	31.55	31.60	-16	22,627	-0.07%
2019/07/08	27	31.33	4	31.35	31.40	23	22,549	0.10%
2019/07/04	207	31.20	0	0.00	31.20	207	22,666	0.91%	大買/鉅額交易
2019/07/02	0	0.00	93	31.15	31.05	-93	22,795	-0.41%
2019/07/01	2	30.90	0	0.00	30.90	2	22,694	0.01%
2019/06/28	6	30.85	2	31.00	30.90	4	22,507	0.02%
2019/06/27	17	30.88	2	31.03	30.85	15	22,245	0.07%
2019/06/26	0	0.00	2	31.05	31.05	-2	22,033	-0.01%
2019/06/25	0	0.00	3	30.98	30.95	-3	21,987	-0.01%
2019/06/24	43	30.87	12	30.95	30.85	31	21,819	0.14%
2019/06/21	43.2	30.94	37	31.10	30.80	6.2	21,499	0.03%
2019/06/20	2.3	31.31	16	31.45	31.50	-13.7	20,930	-0.07%
2019/06/19	5	31.00	4	31.20	31.25	1	20,565	0.00%
2019/06/18	5	30.70	0	0.00	30.80	5	20,233	0.02%
2019/06/17	21.2	30.75	1	30.70	30.70	20.2	20,085	0.10%
2019/06/13	18	30.43	1	30.40	30.60	17	20,010	0.08%
2019/06/12	15	30.43	0	0.00	30.70	15	19,695	0.08%
2019/06/11	1	31.75	9	31.60	31.30	-8	18,985	-0.04%
2019/06/10	0	0.00	2	32.00	31.95	-2	18,680	-0.01%
2019/06/06	0	0.00	12	31.33	31.70	-12	18,549	-0.06%
2019/06/05	0.8	30.90	1	30.90	30.90	-0.2	18,270	0.00%
2019/05/30	0.1	30.55	24.4	30.60	30.70	-24.3	17,862	-0.14%
2019/05/29	0.2	30.35	0	0.00	30.55	0.2	18,085	0.00%
2019/05/28	5	30.26	0	0.00	30.25	5	18,192	0.03%
2019/05/24	12	30.58	0	0.00	30.50	12	18,165	0.07%
2019/05/22	0	0.00	213	30.47	30.45	-213	18,092	-1.18%	大賣/鉅額交易
2019/05/21	0.2	30.60	1.1	30.51	30.65	-0.9	18,227	-0.01%
2019/05/20	113	30.35	20	30.30	30.40	93	17,962	0.52%	大買/
2019/05/17	100	30.10	27	30.13	30.00	73	17,796	0.41%
2019/05/16	2	29.65	0	0.00	29.55	2	17,596	0.01%
2019/05/15	0	0.00	1	29.65	29.70	-1	17,459	-0.01%
2019/05/14	5	29.45	0	0.00	29.50	5	17,380	0.03%
2019/05/13	1	29.45	1	29.40	29.50	0	17,245	0.00%
2019/05/10	10	29.70	2	29.65	29.60	8	17,433	0.05%
2019/05/09	3	29.97	10	29.90	29.90	-7	17,412	-0.04%
2019/05/08	0	0.00	2	30.25	30.50	-2	17,396	-0.01%
2019/05/07	2	30.50	10	30.53	30.50	-8	17,436	-0.05%
2019/05/06	5	29.95	2	29.98	30.05	3	17,395	0.02%
2019/05/03	2	30.05	1	30.15	30.05	1	17,439	0.01%
2019/05/02	0.1	29.95	12	30.01	30.10	-11.9	17,252	-0.07%
2019/04/26	2	28.85	0	0.00	28.95	2	16,516	0.01%
2019/04/25	0	0.00	1	28.75	28.75	-1	16,398	-0.01%
2019/04/24	12	28.69	1	28.65	28.65	11	16,312	0.07%
2019/04/23	5	28.00	2	28.10	28.20	3	16,109	0.02%
2019/04/22	0.2	28.00	2	28.00	28.00	-1.8	16,027	-0.01%
2019/04/19	0	0.00	3	28.15	28.15	-3	16,046	-0.02%
2019/04/17	0	0.00	0.6	28.00	28.10	-0.6	16,409	0.00%
2019/04/15	0.2	28.20	0	0.00	28.20	0.2	16,438	0.00%
2019/04/11	0	0.00	11	28.10	28.25	-11	16,431	-0.07%
2019/04/09	0	0.00	22.4	28.15	28.20	-22.4	16,663	-0.13%
2019/04/08	10	28.10	4	28.05	28.05	6	16,645	0.04%
2019/04/03	0.1	27.95	0	0.00	28.00	0.1	16,611	0.00%
2019/04/02	2	27.90	1	27.95	27.85	1	16,496	0.01%
2019/03/29	10	27.93	0	0.00	28.05	10	16,330	0.06%
2019/03/27	0	0.00	0	28.00	27.95	0	16,107	0.00%
2019/03/26	0	0.00	1	28.05	28.00	-1	16,111	-0.01%
2019/03/25	10	27.73	0	0.00	27.75	10	16,287	0.06%
2019/03/22	11.7	28.08	0	0.00	28.00	11.7	16,101	0.07%
2019/03/21	0	0.00	1	28.00	28.10	-1	16,210	-0.01%
2019/03/20	0.2	27.95	0	0.00	28.00	0.2	16,231	0.00%
2019/03/14	0	0.00	1	27.20	27.30	-1	15,768	-0.01%
2019/03/12	5	27.25	0	0.00	27.30	5	15,798	0.03%
2019/03/11	0	0.00	1	27.20	27.25	-1	15,839	-0.01%
2019/03/08	0	0.00	7.2	27.00	27.00	-7.2	15,902	-0.05%
2019/03/06	0.1	27.10	2	27.05	27.10	-1.9	17,037	-0.01%
2019/03/05	1	26.95	0	0.00	26.95	1	17,039	0.01%
2019/03/04	1	27.00	0	0.00	27.00	1	16,936	0.01%
2019/02/26	1	27.00	0	0.00	27.00	1	16,619	0.01%
2019/02/25	1	27.00	0	0.00	27.10	1	16,504	0.01%
2019/02/21	0.2	27.00	3	27.00	27.00	-2.8	16,444	-0.02%
2019/02/20	0	0.00	2	26.85	26.95	-2	16,593	-0.01%
2019/02/15	3	26.40	0	0.00	26.40	3	16,674	0.02%
2019/02/14	1	26.50	0	0.00	26.50	1	16,770	0.01%
2019/02/13	5	26.55	0	0.00	26.55	5	16,785	0.03%
2019/02/11	0.2	26.55	38.1	26.52	26.40	-37.9	16,685	-0.23%
2019/01/29	0.2	26.65	15	26.60	26.70	-14.8	16,256	-0.09%
2019/01/28	0	0.00	2	26.40	26.50	-2	16,040	-0.01%
2019/01/25	2	26.45	0	0.00	26.50	2	15,952	0.01%
2019/01/24	2	26.45	0	0.00	26.60	2	15,898	0.01%
2019/01/23	0	0.00	2	26.35	26.60	-2	16,049	-0.01%
2019/01/22	39.2	26.36	2	26.35	26.45	37.2	16,113	0.23%
2019/01/21	2	26.30	11.3	26.26	26.25	-9.3	16,210	-0.06%
2019/01/17	0	0.00	15	26.01	26.10	-15	16,897	-0.09%
2019/01/16	0	0.00	1	26.05	26.00	-1	17,356	-0.01%
2019/01/15	5	26.05	0	0.00	26.20	5	17,575	0.03%
2019/01/10	0	0.00	54	25.99	26.10	-54	17,949	-0.30%
2019/01/08	6	25.58	0	0.00	25.50	6	17,927	0.03%
2019/01/04	2	25.35	0	0.00	25.25	2	18,903	0.01%
2019/01/03	2	25.35	0	0.00	25.45	2	19,761	0.01%
2019/01/02	1	25.55	0	0.00	25.45	1	20,340	0.00%
2018/12/28	7.4	25.31	0	0.00	25.95	7.4	20,647	0.04%
2018/12/27	0	0.00	1	25.30	25.30	-1	20,720	0.00%
2018/12/26	6.2	25.25	0	0.00	25.25	6.2	21,011	0.03%
2018/12/24	2	25.50	0	0.00	25.50	2	21,339	0.01%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/21	3.2	25.59	0	0.00	25.65	3.2	22,143	0.01%
2018/12/19	4	25.55	0	0.00	25.70	4	22,511	0.02%
2018/12/18	11	25.59	0	0.00	25.60	11	22,698	0.05%
2018/12/14	15	25.55	0	0.00	25.65	15	23,284	0.06%
2018/12/13	5	25.65	0	0.00	25.70	5	23,436	0.02%
2018/12/12	10	25.75	0	0.00	25.70	10	23,792	0.04%
2018/12/10	17	25.64	0	0.00	25.65	17	24,024	0.07%
2018/12/07	11	25.75	0	0.00	25.85	11	24,023	0.05%
2018/12/06	11	25.66	0	0.00	25.80	11	24,082	0.05%
2018/12/05	3	25.90	1.5	26.05	25.85	1.5	24,095	0.01%
2018/12/04	0	0.00	115	26.00	26.05	-115	24,225	-0.47%	大賣/鉅額交易
2018/12/03	0.5	25.95	0	0.00	25.85	0.5	24,131	0.00%
2018/11/30	39	25.70	1	26.00	25.60	38	24,032	0.16%
2018/11/29	188	25.89	0	0.00	25.75	188	23,252	0.81%	大買/鉅額交易
2018/11/27	37	26.06	0	0.00	25.95	37	22,729	0.16%
2018/11/26	95	26.12	15	26.55	26.15	80	22,667	0.35%
2018/11/23	5	26.20	0	0.00	26.25	5	22,549	0.02%
2018/11/22	2	26.10	0	0.00	26.20	2	22,506	0.01%
2018/11/20	0.2	26.50	1	26.30	26.30	-0.8	22,244	0.00%
2018/11/19	10	26.43	1	26.40	26.50	9	22,089	0.04%
2018/11/16	0	0.00	5	26.45	26.50	-5	22,013	-0.02%
2018/11/15	2	26.35	0	0.00	26.40	2	21,940	0.01%
2018/11/14	2	26.35	0	0.00	26.50	2	21,871	0.01%
2018/11/08	0	0.00	30	26.50	26.70	-30	22,021	-0.14%
2018/11/07	1	26.20	0	0.00	26.50	1	21,897	0.00%
2018/11/06	30	26.07	10	26.10	26.25	20	21,965	0.09%
2018/11/05	0	0.00	10	26.03	26.30	-10	22,138	-0.05%
2018/11/02	0	0.00	220.4	26.15	26.25	-220.4	22,698	-0.97%	大賣/鉅額交易
2018/11/01	20	25.81	0.1	25.95	25.85	19.9	23,139	0.09%
2018/10/31	32	25.76	0	0.00	26.15	32	23,353	0.14%
2018/10/30	13	25.35	0	0.00	25.45	13	23,252	0.06%
2018/10/29	15	25.25	0	0.00	25.30	15	23,454	0.06%
2018/10/26	44	25.51	52	25.41	25.35	-8	23,616	-0.03%
2018/10/25	44	25.49	0	0.00	25.55	44	23,399	0.19%
2018/10/24	1	25.65	18	26.00	26.00	-17	23,376	-0.07%
2018/10/23	26	26.02	0	0.00	26.20	26	23,147	0.11%
2018/10/22	25.2	26.13	0	0.00	26.15	25.2	23,096	0.11%
2018/10/19	2	26.15	5	26.10	26.25	-3	23,034	-0.01%
2018/10/18	20	26.46	0	0.00	26.35	20	22,901	0.09%
2018/10/17	17	26.58	0	0.00	26.65	17	22,826	0.07%
2018/10/16	25	26.51	0	0.00	26.60	25	22,691	0.11%
2018/10/15	29	26.62	0	0.00	26.55	29	22,510	0.13%
2018/10/12	10	26.50	10	26.95	27.00	0	22,004	0.00%
2018/10/11	10	26.61	87	26.41	26.50	-77	21,453	-0.36%
2018/10/09	0	0.00	11.8	27.59	27.55	-11.8	20,649	-0.06%
2018/10/05	68	26.80	148	26.90	26.80	-80	19,678	-0.41%	大賣/
2018/10/04	1	27.05	0	0.00	27.30	1	19,341	0.01%
2018/10/03	5	27.20	2	27.13	27.10	3	18,905	0.02%
2018/10/02	24	27.19	0	0.00	27.15	24	18,896	0.13%
2018/10/01	0	0.00	7	27.71	27.50	-7	18,653	-0.04%
2018/09/28	0	0.00	18	27.41	27.50	-18	18,618	-0.10%
2018/09/27	0	0.00	1	27.30	27.30	-1	18,201	-0.01%
2018/09/26	8	27.19	0.3	27.20	27.30	7.7	17,944	0.04%
2018/09/21	5	27.05	0	0.00	27.15	5	17,691	0.03%
2018/09/20	0.2	27.00	5	27.00	27.00	-4.8	17,642	-0.03%
2018/09/19	2	26.80	3	26.87	27.00	-1	17,714	-0.01%
2018/09/18	1	26.65	16.2	26.71	26.80	-15.2	17,619	-0.09%
2018/09/13	1	26.00	0	0.00	26.10	1	17,261	0.01%
2018/09/10	1	25.75	0	0.00	25.80	1	17,745	0.01%
2018/09/07	2	25.75	2	25.80	25.90	0	18,061	0.00%
2018/09/06	2	25.80	92.1	25.82	25.90	-90.1	18,201	-0.50%
2018/09/05	11	25.74	0	0.00	25.70	11	18,304	0.06%
2018/09/04	5	26.00	7	26.00	26.05	-2	18,536	-0.01%
2018/09/03	10	25.66	0	0.00	25.75	10	18,749	0.05%
2018/08/31	1	25.70	0	0.00	25.80	1	18,988	0.01%
2018/08/30	0	0.00	5	25.75	25.80	-5	19,107	-0.03%
2018/08/29	5	25.85	0	0.00	25.85	5	19,301	0.03%
2018/08/23	4	25.90	0	0.00	26.10	4	20,727	0.02%
2018/08/22	43	26.00	2.3	25.96	25.95	40.7	21,190	0.19%
2018/08/21	188	25.65	0	0.00	25.85	188	21,207	0.89%	大買/鉅額交易
2018/08/20	7.2	25.54	0	0.00	25.50	7.2	21,235	0.03%
2018/08/17	10	25.60	2	25.65	25.55	8	21,188	0.04%
2018/08/16	9.3	25.39	0	0.00	25.35	9.3	21,212	0.04%
2018/08/15	16	25.75	0	0.00	25.60	16	20,984	0.08%
2018/08/14	3	26.02	240	26.05	26.00	-237	20,802	-1.14%	大賣/鉅額交易
2018/08/13	4	26.23	0	0.00	26.15	4	20,934	0.02%
2018/08/09	17	26.17	1	26.10	26.05	16	20,807	0.08%
2018/08/08	3.5	27.31	3	27.35	27.35	0.5	20,242	0.00%
2018/08/07	0	0.00	0.2	27.30	27.30	-0.2	19,791	0.00%
2018/08/06	4	27.35	2	27.45	27.30	2	19,509	0.01%
2018/08/03	3	27.42	2	27.45	27.35	1	19,296	0.01%
2018/08/02	0	0.00	4.6	27.39	27.35	-4.6	19,020	-0.02%
2018/07/31	0	0.00	0.1	27.25	27.25	-0.1	18,719	0.00%
2018/07/27	1.3	27.28	0	0.00	27.25	1.3	18,238	0.01%
2018/07/26	5	27.25	0	0.00	27.35	5	18,172	0.03%
2018/07/25	1	27.10	8	27.25	27.20	-7	18,263	-0.04%
2018/07/20	0.2	26.90	0	0.00	26.90	0.2	18,258	0.00%
2018/07/16	0.2	26.80	0	0.00	26.80	0.2	18,590	0.00%
2018/07/03	0	0.00	1	26.40	26.40	-1	18,823	-0.01%
2018/07/02	0.1	26.50	0	0.00	26.50	0.1	18,808	0.00%
2018/06/29	0	0.00	4	26.90	26.90	-4	18,714	-0.02%
2018/06/27	0	0.00	30	26.80	26.65	-30	18,019	-0.17%
2018/06/20	0.4	26.60	0	0.00	26.60	0.4	17,816	0.00%
2018/06/15	20	26.53	0	0.00	26.75	20	17,378	0.12%
2018/06/14	10	26.65	0	0.00	26.60	10	17,050	0.06%
2018/06/12	5	26.80	0	0.00	26.75	5	16,992	0.03%
2018/06/11	0.1	26.95	0	0.00	26.95	0.1	16,674	0.00%
2018/06/08	3	27.15	0	0.00	27.10	3	16,438	0.02%
2018/06/06	0	0.00	5	27.40	27.40	-5	16,447	-0.03%
2018/06/05	0	0.00	3.2	27.29	27.35	-3.2	16,212	-0.02%
2018/06/01	1	26.60	5	26.75	26.70	-4	16,023	-0.02%
2018/05/31	10	26.25	0	0.00	26.25	10	15,814	0.06%
2018/05/30	3	26.20	1	26.50	26.35	2	14,888	0.01%
2018/05/24	0	0.00	0.2	26.90	27.05	-0.2	14,362	0.00%
2018/05/22	0.2	26.80	0	0.00	26.80	0.2	14,404	0.00%
2018/05/21	0	0.00	1	27.05	27.00	-1	14,468	-0.01%
2018/05/18	0	0.00	5	26.60	26.70	-5	14,358	-0.03%
2018/05/17	0	0.00	2	26.45	26.45	-2	14,343	-0.01%
2018/05/14	0.3	26.35	5	26.55	26.50	-4.7	14,728	-0.03%
2018/05/11	5	26.15	0	0.00	26.40	5	14,747	0.03%
2018/05/08	0	0.00	6	26.15	26.20	-6	14,534	-0.04%
2018/05/04	0	0.00	2	25.85	25.80	-2	14,377	-0.01%
2018/05/02	2	26.20	100	26.20	26.25	-98	14,358	-0.68%
2018/04/27	0	0.00	20	25.90	26.00	-20	14,363	-0.14%
2018/04/25	0	0.00	22	25.99	26.00	-22	14,759	-0.15%
2018/04/24	0	0.00	22	25.92	25.90	-22	15,016	-0.15%
2018/04/20	0.2	25.60	3.8	25.68	25.70	-3.6	15,072	-0.02%
2018/04/18	3	25.20	0	0.00	25.20	3	15,220	0.02%
2018/04/17	10	25.35	0	0.00	25.35	10	15,217	0.07%
2018/04/10	0	0.00	5	25.60	25.65	-5	15,774	-0.03%
2018/04/09	0	0.00	5.3	25.36	25.45	-5.3	15,749	-0.03%
2018/04/02	0	0.00	3	25.35	25.35	-3	15,708	-0.02%
2018/03/30	0.8	25.10	0	0.00	25.10	0.8	15,729	0.01%
2018/03/29	20	25.05	0	0.00	25.05	20	15,608	0.13%
2018/03/26	7	25.13	16.8	25.07	25.15	-9.8	15,074	-0.06%
2018/03/23	5	25.07	0	0.00	25.20	5	15,063	0.03%
2018/03/22	5	25.30	0	25.40	25.40	5	15,035	0.03%
2018/03/21	13	25.30	0	0.00	25.35	13	14,895	0.09%
2018/03/20	0.3	25.40	0	0.00	25.35	0.3	15,086	0.00%
2018/03/14	1	25.35	2.4	25.47	25.30	-1.4	14,896	-0.01%
2018/03/13	0	0.00	25.1	25.52	25.65	-25.1	14,951	-0.17%
2018/03/12	0	0.00	10	25.41	25.45	-10	14,878	-0.07%
2018/03/08	0	0.00	70	24.80	24.95	-70	14,925	-0.47%
2018/03/07	77	24.58	0	0.00	24.50	77	14,924	0.52%
2018/03/06	0	0.00	10	25.05	24.85	-10	14,817	-0.07%
2018/03/05	85	24.79	0	0.00	24.75	85	15,176	0.56%
2018/03/02	70	24.80	3	24.90	24.95	67	15,230	0.44%
2018/03/01	0	0.00	2	25.15	25.10	-2	15,275	-0.01%
2018/02/26	101	25.05	2.6	25.16	25.00	98.4	15,119	0.65%	大買/
2018/02/23	1	24.95	255	25.00	25.00	-254	15,098	-1.68%	大賣/鉅額交易
2018/02/21	0.2	24.70	5	24.49	24.70	-4.8	15,238	-0.03%
2018/02/12	3	24.15	3	24.40	24.15	0	15,114	0.00%
2018/02/09	6	24.00	0	0.00	23.95	6	14,961	0.04%
2018/02/08	14	24.16	0	0.00	24.10	14	14,808	0.09%
2018/02/06	103	24.27	0	0.00	24.00	103	14,471	0.71%	大買/鉅額交易
2018/02/05	99	24.99	0	0.00	25.00	99	13,932	0.71%
2018/02/02	35	25.21	4.3	25.30	25.30	30.7	13,770	0.22%
2018/02/01	0	0.00	10	25.45	25.40	-10	13,686	-0.07%
2018/01/31	33	25.22	0	0.00	25.30	33	13,708	0.24%
2018/01/30	21	25.45	0	0.00	25.40	21	13,716	0.15%
2018/01/29	0	0.00	11	25.65	25.70	-11	13,726	-0.08%
2018/01/26	1	25.45	10	25.45	25.60	-9	13,693	-0.07%
2018/01/25	0	0.00	100	25.60	25.60	-100	13,758	-0.73%
2018/01/24	40	25.16	3	25.15	25.30	37	13,653	0.27%
2018/01/23	20	25.30	0	0.00	25.40	20	13,653	0.15%
2018/01/22	20.2	25.33	0	0.00	25.50	20.2	13,529	0.15%
2018/01/19	20	25.38	7	25.41	25.55	13	13,456	0.10%
2018/01/18	0	0.00	21	25.83	25.80	-21	13,177	-0.16%
2018/01/17	0	0.00	10	25.70	25.85	-10	12,768	-0.08%
2018/01/16	0	0.00	19.1	25.89	25.85	-19.1	12,568	-0.15%
2018/01/15	0	0.00	245	25.68	25.95	-245	12,169	-2.01%	大賣/鉅額交易
2018/01/11	0	0.00	7	25.24	25.40	-7	11,784	-0.06%
2018/01/09	0	0.00	2	25.05	25.00	-2	11,545	-0.02%
2018/01/08	0	0.00	2	25.10	25.15	-2	11,383	-0.02%
2018/01/05	0	0.00	3	24.67	24.90	-3	11,178	-0.03%
2018/01/04	0	0.00	2	24.40	24.60	-2	11,052	-0.02%
2018/01/03	0	0.00	2	24.50	24.50	-2	11,122	-0.02%