兆豐金 (2886)-台中銀券商分點個股進出

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
39.95
漲跌
▼0.05
漲幅
-0.13%
成交量
19,403張
產業
上市金融類股
2982人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀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
2024/05/02	0	40.05	1	40.05	39.95	-1	17,077	-0.01%
2024/04/29	2	39.95	3	40.02	40.10	-1	16,832	-0.01%
2024/04/26	3.2	39.20	0	0.00	39.10	3.2	16,610	0.02%
2024/04/25	7.4	39.04	3	39.05	39.00	4.4	16,611	0.03%
2024/04/24	10.7	39.56	0	0.00	39.35	10.7	16,453	0.06%
2024/04/23	0	0.00	14.7	40.00	40.00	-14.7	16,372	-0.09%
2024/04/22	0	39.55	6	39.52	39.50	-6	16,309	-0.04%
2024/04/19	44.3	38.52	0	0.00	38.70	44.3	16,021	0.28%
2024/04/17	2.1	39.10	0	0.00	39.00	2.1	15,116	0.01%
2024/04/16	5.1	39.29	0	0.00	39.10	5.1	14,986	0.03%
2024/04/11	0	40.15	0	0.00	40.15	0	14,626	0.00%
2024/04/10	0	0.00	4	40.50	40.50	-4	14,593	-0.03%
2024/04/09	0.3	40.25	0	0.00	40.40	0.3	14,693	0.00%
2024/04/03	22.5	39.81	0	0.00	39.75	22.5	14,680	0.15%
2024/04/01	3	40.53	8	40.69	40.65	-5	14,572	-0.03%
2024/03/29	1.5	40.27	0	0.00	40.55	1.5	14,511	0.01%
2024/03/28	4	40.25	1	40.25	40.25	3	14,565	0.02%
2024/03/27	1	40.40	5	40.50	40.50	-4	14,727	-0.03%
2024/03/26	1.6	40.44	1.3	40.48	40.55	0.3	15,005	0.00%
2024/03/25	0	0.00	8	39.93	40.00	-8	15,195	-0.05%
2024/03/22	3	40.13	7	40.19	40.10	-4	15,405	-0.03%
2024/03/21	0	0.00	1	40.50	40.60	-1	15,569	-0.01%
2024/03/20	5.7	40.54	2	40.30	40.15	3.7	15,648	0.02%
2024/03/19	3	40.27	0	40.30	40.20	3	15,610	0.02%
2024/03/18	3	40.52	2	40.53	40.60	1	15,526	0.01%
2024/03/14	0	0.00	2	40.90	40.90	-2	15,200	-0.01%
2024/03/13	1	40.25	14.9	40.23	40.40	-13.9	15,074	-0.09%
2024/03/12	1	39.95	0	39.80	39.95	1	14,927	0.01%
2024/03/11	0.2	39.80	10.2	39.90	39.80	-10	14,916	-0.07%
2024/03/08	0	0.00	1	39.80	39.90	-1	14,852	-0.01%
2024/03/07	0.3	39.40	1	39.50	39.30	-0.7	14,753	0.00%
2024/03/06	0.5	39.35	4.2	39.36	39.40	-3.7	14,805	-0.02%
2024/03/05	0	0.00	9.3	39.05	39.05	-9.3	15,071	-0.06%
2024/03/04	0	0.00	1	38.80	38.80	-1	15,081	-0.01%
2024/02/29	0	0.00	11.1	38.80	38.70	-11.1	15,352	-0.07%
2024/02/27	0.2	38.20	0	0.00	38.20	0.2	15,108	0.00%
2024/02/26	8	38.22	1.5	38.24	38.15	6.4	15,073	0.04%
2024/02/23	2.1	38.40	3	38.30	38.30	-0.9	15,106	-0.01%
2024/02/22	0	0.00	10	38.45	38.55	-10	15,450	-0.06%
2024/02/21	6.2	38.36	1	38.40	38.35	5.2	15,496	0.03%
2024/02/20	1.5	38.42	1	38.45	38.60	0.5	15,621	0.00%
2024/02/19	9.3	38.25	1	38.30	38.40	8.3	15,715	0.05%
2024/02/16	0	0.00	2	38.13	37.90	-2	15,935	-0.01%
2024/02/15	0.5	37.75	1	37.80	37.80	-0.6	15,919	0.00%
2024/02/05	0.2	37.75	1.4	37.74	37.60	-1.2	15,773	-0.01%
2024/02/02	0.5	37.85	2	37.90	37.90	-1.5	15,618	-0.01%
2024/02/01	1	37.70	1	37.80	37.90	0	15,619	0.00%
2024/01/31	14.5	37.71	160	37.62	37.65	-145.6	15,520	-0.94%	大賣/鉅額交易
2024/01/30	1	37.90	0	0.00	37.90	1	15,321	0.01%
2024/01/29	0.1	38.35	1	38.50	38.35	-1	15,388	-0.01%
2024/01/26	1	38.35	0	0.00	38.35	1	15,517	0.01%
2024/01/25	3.7	37.84	5	37.95	37.80	-1.3	15,589	-0.01%
2024/01/24	0	38.00	0	0.00	37.85	0	15,625	0.00%
2024/01/23	2	37.98	1	37.90	37.85	1	15,667	0.01%
2024/01/22	1.8	38.09	1	38.05	38.10	0.8	15,724	0.01%
2024/01/19	3	37.85	0	0.00	37.90	3	15,657	0.02%
2024/01/18	7.2	37.53	0	0.00	37.80	7.2	15,700	0.05%
2024/01/17	14.5	37.66	0	0.00	37.30	14.5	15,688	0.09%
2024/01/16	2.7	38.77	2.6	38.84	38.60	0.1	15,125	0.00%
2024/01/15	5	38.90	0	0.00	38.90	5	15,031	0.03%
2024/01/12	0	0.00	0.1	38.90	39.05	-0.1	15,260	0.00%
2024/01/11	0	0.00	20	39.30	39.20	-20	15,369	-0.13%
2024/01/10	1	39.10	1	39.35	39.35	0	15,431	0.00%
2024/01/08	0	0.00	47	39.45	39.45	-47	15,490	-0.30%
2024/01/05	0	0.00	2	38.95	38.95	-2	15,419	-0.01%
2024/01/04	2.4	38.77	1	39.00	38.75	1.4	15,640	0.01%
2024/01/03	6	38.68	10	38.80	38.65	-4	16,112	-0.02%
2023/12/28	0	0.00	1	38.85	39.20	-1	16,447	-0.01%
2023/12/27	1	38.80	0	0.00	39.00	1	16,501	0.01%
2023/12/25	5	38.75	0.2	38.53	38.80	4.8	16,545	0.03%
2023/12/22	1.1	38.26	0	0.00	38.35	1.1	16,552	0.01%
2023/12/21	3.3	38.27	0	0.00	38.30	3.3	16,414	0.02%
2023/12/20	4	38.83	16.2	38.82	38.75	-12.2	16,221	-0.08%
2023/12/19	2	38.90	0.1	39.15	39.15	2	15,937	0.01%
2023/12/18	2.1	39.18	0	0.00	39.05	2.1	15,851	0.01%
2023/12/15	0	0.00	3	39.43	39.35	-3	15,632	-0.02%
2023/12/14	4	39.22	2	39.33	39.55	2	15,426	0.01%
2023/12/13	5	38.90	0	0.00	38.90	5	15,271	0.03%
2023/12/12	1	38.85	1	39.00	39.30	0	15,627	0.00%
2023/12/11	0	39.00	0	0.00	38.90	0	15,738	0.00%
2023/12/08	2	39.05	5	39.14	39.25	-3	15,673	-0.02%
2023/12/07	5	39.20	1	39.50	39.00	4	15,646	0.03%
2023/12/06	1	39.00	1	39.50	39.50	0	15,568	0.00%
2023/12/05	10	38.70	0	0.00	38.95	10	15,451	0.06%
2023/12/04	2.1	38.81	7.1	38.97	39.00	-5	15,441	-0.03%
2023/12/01	27.1	38.77	0	0.00	38.65	27.1	15,390	0.18%
2023/11/30	0.1	39.35	2.1	39.30	39.50	-2	15,252	-0.01%
2023/11/29	12	39.33	3	39.35	39.15	9	14,752	0.06%
2023/11/28	0.9	39.65	9	39.94	39.65	-8.1	14,596	-0.06%
2023/11/27	0	0.00	8.1	39.80	39.50	-8.1	14,793	-0.05%
2023/11/24	3	39.60	0	0.00	39.50	3	14,710	0.02%
2023/11/22	0	0.00	1.1	39.80	39.85	-1.1	14,889	-0.01%
2023/11/21	0	0.00	19.4	39.74	39.85	-19.4	14,979	-0.13%
2023/11/17	0	0.00	3	39.48	39.20	-3	14,847	-0.02%
2023/11/16	6	38.95	8.8	39.00	39.20	-2.8	14,951	-0.02%
2023/11/15	0	0.00	7	38.71	38.90	-7	14,922	-0.05%
2023/11/13	0	0.00	39	38.30	38.50	-39	15,132	-0.26%
2023/11/10	0	0.00	100	38.45	38.40	-100	15,575	-0.64%
2023/11/09	0	0.00	4	38.66	38.60	-4	15,772	-0.03%
2023/11/08	0.1	38.60	0	0.00	38.60	0.1	16,081	0.00%
2023/11/06	0	0.00	12	38.59	38.55	-12	16,788	-0.07%
2023/11/03	101	38.00	0	37.80	38.25	101	17,039	0.59%	大買/
2023/11/02	4	37.25	4	37.59	37.80	0	17,100	0.00%
2023/11/01	9	36.42	0	0.00	36.65	9	17,099	0.05%
2023/10/30	15	36.46	0	0.00	36.55	15	17,622	0.09%
2023/10/26	2	36.23	0	0.00	36.40	2	17,770	0.01%
2023/10/25	8	36.88	0	0.00	36.85	8	17,731	0.05%
2023/10/23	10.1	37.25	0	0.00	37.10	10.1	17,845	0.06%
2023/10/20	8	37.46	0	0.00	37.50	8	17,753	0.05%
2023/10/19	12	38.28	0	0.00	38.35	12	17,724	0.07%
2023/10/18	0	0.00	4.8	38.72	38.85	-4.8	17,835	-0.03%
2023/10/16	0	0.00	2	38.70	38.80	-2	18,266	-0.01%
2023/10/13	1	38.40	3	38.40	38.50	-2	18,569	-0.01%
2023/10/12	0	0.00	2.1	38.70	38.95	-2.1	18,639	-0.01%
2023/10/11	0	0.00	26.1	38.33	38.50	-26.1	18,805	-0.14%
2023/10/06	2.8	37.39	0	0.00	37.50	2.8	18,386	0.02%
2023/10/05	0	0.00	1	37.40	37.50	-1	18,464	-0.01%
2023/10/04	3	36.98	0	0.00	36.85	3	18,375	0.02%
2023/10/03	0	0.00	3	37.80	37.65	-3	18,307	-0.02%
2023/10/02	1	37.55	0	0.00	37.60	1	18,383	0.01%
2023/09/28	1	37.65	3	37.73	37.70	-2	18,603	-0.01%
2023/09/27	1	37.60	0	0.00	37.70	1	18,683	0.01%
2023/09/26	4	37.86	0	0.00	37.85	4	18,699	0.02%
2023/09/25	0	0.00	1.1	38.00	38.00	-1.1	18,740	-0.01%
2023/09/22	0	0.00	5	37.80	37.80	-5	18,886	-0.03%
2023/09/21	2.1	37.17	0	37.60	37.40	2.1	19,132	0.01%
2023/09/20	0	0.00	9	37.80	37.85	-9	19,056	-0.05%
2023/09/19	0	0.00	0.5	37.85	37.80	-0.5	19,041	0.00%
2023/09/18	0	0.00	62	37.88	37.85	-62	19,458	-0.32%
2023/09/15	0	0.00	51.4	37.55	37.55	-51.4	19,904	-0.26%
2023/09/14	0	0.00	55	37.20	37.50	-55	20,118	-0.27%
2023/09/13	1	36.55	0	0.00	36.60	1	20,615	0.00%
2023/09/12	0	0.00	0	36.55	36.55	0	21,369	0.00%
2023/09/08	5	35.80	0	0.00	36.10	5	21,446	0.02%
2023/09/07	3	35.82	0	0.00	35.85	3	21,518	0.01%
2023/09/06	29	35.75	0	0.00	35.55	29	21,561	0.13%
2023/09/05	6	36.15	0	0.00	36.00	6	21,536	0.03%
2023/09/01	4	36.03	0	0.00	36.00	4	21,781	0.02%
2023/08/31	6	35.97	0	0.00	35.90	6	21,912	0.03%
2023/08/30	0	0.00	2	36.70	36.45	-2	21,926	-0.01%
2023/08/29	1	36.30	2	36.40	36.60	-1	22,085	0.00%
2023/08/28	51	36.15	3	36.23	36.20	48	22,043	0.22%
2023/08/25	0.4	35.91	4	35.90	35.65	-3.6	23,055	-0.02%
2023/08/24	9	35.48	6	35.70	35.85	3	23,169	0.01%
2023/08/23	56	35.21	3	35.50	35.30	53	23,178	0.23%
2023/08/22	11.1	35.40	0	0.00	35.30	11.1	23,393	0.05%
2023/08/21	9	35.66	0	0.00	35.60	9	23,406	0.04%
2023/08/18	7	35.75	0	0.00	35.70	7	23,507	0.03%
2023/08/17	27.3	35.38	10	35.55	35.65	17.3	23,564	0.07%
2023/08/16	72.2	35.75	0	0.00	35.80	72.2	23,481	0.31%
2023/08/15	13	36.72	1	36.65	36.60	12	23,258	0.05%
2023/08/14	60	36.68	2	36.65	37.05	58	23,301	0.25%
2023/08/11	3	37.58	0	0.00	37.65	3	23,226	0.01%
2023/08/10	68	37.74	1	38.60	38.10	67	23,226	0.29%
2023/08/09	4	39.56	18.7	39.50	39.95	-14.7	22,699	-0.06%
2023/08/08	2	39.75	0	0.00	39.70	2	22,368	0.01%
2023/08/07	0	0.00	0.1	39.80	39.95	-0.1	22,204	0.00%
2023/08/04	2	39.28	0	39.60	39.60	2	22,156	0.01%
2023/08/02	9	39.76	2	39.97	39.60	7	22,017	0.03%
2023/08/01	0	0.00	1	40.20	40.60	-1	21,645	0.00%
2023/07/31	0	0.00	3.2	40.23	40.25	-3.2	21,455	-0.01%
2023/07/28	2.3	39.78	3	40.00	40.05	-0.7	21,395	0.00%
2023/07/27	1	40.20	10.5	40.21	40.10	-9.5	21,291	-0.04%
2023/07/26	0.1	39.55	8.4	39.27	39.65	-8.3	21,117	-0.04%
2023/07/24	9	39.02	8	39.05	39.00	1	21,001	0.00%
2023/07/21	8	39.35	1	39.40	39.35	7	20,838	0.03%
2023/07/20	0	0.00	63.3	39.48	39.35	-63.3	20,622	-0.31%
2023/07/19	1	38.65	0.1	38.90	38.85	1	20,258	0.00%
2023/07/18	0	0.00	4.5	39.16	39.30	-4.5	19,941	-0.02%
2023/07/17	3	38.80	9	38.96	38.90	-6	19,518	-0.03%
2023/07/14	0.6	38.60	20.2	38.69	38.90	-19.6	19,445	-0.10%
2023/07/13	0	0.00	19.8	38.10	38.10	-19.8	19,291	-0.10%
2023/07/12	0	0.00	5	38.07	38.20	-5	19,212	-0.03%
2023/07/10	1.1	36.86	7.1	37.31	36.85	-6	19,130	-0.03%
2023/07/07	8	37.03	0	0.00	37.30	8	18,927	0.04%
2023/07/06	5	37.55	0	0.00	37.45	5	18,779	0.03%
2023/07/03	1	38.20	3	38.25	38.30	-2	18,344	-0.01%
2023/06/30	1	38.20	3	38.60	38.20	-2	18,353	-0.01%
2023/06/29	1	38.45	28	38.31	38.55	-27	18,106	-0.15%
2023/06/28	0.3	37.85	0	0.00	37.95	0.3	17,841	0.00%
2023/06/27	0	37.70	4	37.60	37.55	-4	17,730	-0.02%
2023/06/26	0	0.00	15.8	37.84	37.75	-15.8	17,674	-0.09%
2023/06/21	1.5	37.38	0.1	37.53	37.75	1.5	17,161	0.01%
2023/06/20	1.4	37.25	6	37.12	37.45	-4.6	16,697	-0.03%
2023/06/19	1	36.60	1	36.80	37.00	0	16,116	0.00%
2023/06/16	2.1	37.05	2	37.15	36.80	0.1	15,447	0.00%
2023/06/15	2	37.30	2	37.65	37.40	0	14,684	0.00%
2023/06/14	2	37.58	5.1	37.45	37.50	-3.1	14,689	-0.02%
2023/06/13	1	37.70	3	37.78	37.75	-2	14,804	-0.01%
2023/06/12	0.3	37.65	24.1	37.89	37.65	-23.8	14,842	-0.16%
2023/06/09	0	0.00	23.5	37.58	37.65	-23.5	14,902	-0.16%
2023/06/08	0.4	37.30	13	37.12	37.30	-12.6	14,936	-0.08%
2023/06/07	0	0.00	18	36.86	37.00	-18	14,963	-0.12%
2023/06/06	0	0.00	0.3	36.50	36.50	-0.3	14,914	0.00%
2023/06/05	0	0.00	23	36.83	36.70	-23	14,944	-0.15%
2023/06/02	0	0.00	5	36.18	36.10	-5	14,646	-0.03%
2023/06/01	0	0.00	2	35.80	35.85	-2	14,499	-0.01%
2023/05/31	4	35.85	1	36.10	35.80	3	14,471	0.02%
2023/05/30	0	0.00	1	36.20	36.20	-1	13,547	-0.01%
2023/05/29	1	35.85	1.8	36.00	36.20	-0.8	13,613	-0.01%
2023/05/26	1	35.61	0	0.00	36.15	1	13,663	0.01%
2023/05/25	5	35.50	2	35.75	36.20	3	13,443	0.02%
2023/05/24	8	35.67	0	0.00	35.90	8	13,268	0.06%
2023/05/23	6	36.03	1	36.15	36.20	5	13,034	0.04%
2023/05/22	9	35.98	2	35.98	36.20	7	12,883	0.05%
2023/05/19	2	36.00	4	36.15	36.00	-2	12,639	-0.02%
2023/05/18	5	35.74	4	35.93	35.95	1	12,805	0.01%
2023/05/17	2	35.55	29	35.39	35.60	-27	12,683	-0.21%
2023/05/16	0.2	35.10	33.3	35.14	35.15	-33.2	12,549	-0.26%
2023/05/15	0	0.00	4	34.35	34.50	-4	12,561	-0.03%
2023/05/12	1.8	34.42	0	0.00	34.30	1.8	12,592	0.01%
2023/05/10	0.1	34.75	3	34.67	34.80	-2.9	12,598	-0.02%
2023/05/09	0	0.00	1	34.50	34.50	-1	12,570	-0.01%
2023/05/08	2	34.30	0	0.00	34.30	2	12,549	0.02%
2023/05/05	1	34.15	0	0.00	34.25	1	12,587	0.01%
2023/05/04	5	34.10	11.9	34.10	34.30	-6.9	12,849	-0.05%
2023/05/03	1	34.10	6	34.19	34.15	-5	12,946	-0.04%
2023/04/27	4.1	33.79	0	0.00	33.85	4.1	13,802	0.03%
2023/04/26	0.2	33.90	5	33.90	34.00	-4.8	13,872	-0.03%
2023/04/25	0	0.00	0.2	34.00	33.90	-0.2	13,859	0.00%
2023/04/24	0.1	34.05	0	0.00	34.10	0.1	13,867	0.00%
2023/04/21	0	0.00	2.4	34.02	34.05	-2.4	13,960	-0.02%
2023/04/20	2	33.85	2	33.90	33.90	0	14,036	0.00%
2023/04/19	0.1	34.10	4	34.18	34.05	-3.9	14,263	-0.03%
2023/04/18	1.2	33.98	14.3	34.08	34.20	-13.1	14,198	-0.09%
2023/04/14	0	0.00	11	33.30	33.45	-11	14,201	-0.08%
2023/04/13	0	0.00	1	33.25	33.30	-1	14,120	-0.01%
2023/04/11	0	0.00	2	33.10	33.15	-2	14,175	-0.01%
2023/04/10	0.1	33.15	0	0.00	33.00	0.1	14,129	0.00%
2023/04/07	2	32.78	0	0.00	32.80	2	14,130	0.01%
2023/04/06	1	33.00	0	0.00	33.00	1	14,133	0.01%
2023/03/31	0.1	33.00	10	33.00	33.00	-9.9	14,047	-0.07%
2023/03/29	1	32.70	0	0.00	32.80	1	13,958	0.01%
2023/03/28	1	32.80	2	33.00	32.85	-1	14,078	-0.01%
2023/03/27	2.1	32.95	0	0.00	33.05	2.1	14,139	0.01%
2023/03/24	1.2	32.97	0	0.00	33.10	1.2	14,325	0.01%
2023/03/22	0	0.00	20.5	32.65	32.70	-20.5	14,542	-0.14%
2023/03/21	0	0.00	3	32.40	32.20	-3	14,762	-0.02%
2023/03/20	22.1	31.81	0	0.00	32.00	22.1	14,798	0.15%
2023/03/16	18	31.60	0	0.00	31.65	18	14,785	0.12%
2023/03/15	4	32.10	0	0.00	32.00	4	14,750	0.03%
2023/03/14	15	32.20	0	0.00	32.10	15	14,753	0.10%
2023/03/13	8.5	32.52	2	32.70	32.55	6.5	14,625	0.04%
2023/03/10	11.7	32.67	0	0.00	32.65	11.7	14,645	0.08%
2023/03/09	2.4	32.99	0	0.00	32.95	2.4	14,749	0.02%
2023/03/08	10	33.25	3	33.47	33.30	7	15,331	0.05%
2023/03/07	1	33.10	0	0.00	33.15	1	15,349	0.01%
2023/03/06	5.8	32.87	10	32.95	32.95	-4.2	15,488	-0.03%
2023/03/03	2.1	32.83	0	32.95	32.80	2	15,532	0.01%
2023/03/02	4	33.00	9	33.02	32.95	-5	15,707	-0.03%
2023/03/01	2	33.08	1	33.60	33.70	1	15,720	0.01%
2023/02/24	3	33.39	3	33.50	33.30	0	15,527	0.00%
2023/02/23	3	33.70	0	0.00	33.65	3	15,376	0.02%
2023/02/22	7	33.40	8	33.68	33.80	-1	15,585	-0.01%
2023/02/21	2	33.70	17	33.70	33.65	-15	15,604	-0.10%
2023/02/20	1	33.85	3	33.93	34.05	-2	15,875	-0.01%
2023/02/17	5.8	33.50	0	0.00	33.50	5.8	16,016	0.04%
2023/02/16	1	33.40	13	33.76	33.40	-12	16,297	-0.07%
2023/02/15	3.3	33.36	0.3	33.45	33.40	3	16,273	0.02%
2023/02/14	1.5	33.52	1	33.40	33.55	0.5	16,268	0.00%
2023/02/13	12	32.95	12	33.22	33.30	0	16,281	0.00%
2023/02/10	1	32.50	0	0.00	32.60	1	16,211	0.01%
2023/02/09	3	32.12	0	0.00	32.10	3	16,282	0.02%
2023/02/08	1.2	32.04	1	32.05	32.15	0.2	16,434	0.00%
2023/02/07	10.1	32.16	2.1	32.26	32.25	8	16,442	0.05%
2023/02/06	1	32.35	0	0.00	32.10	1	16,602	0.01%
2023/02/03	3	32.47	1	32.45	32.45	2	16,761	0.01%
2023/02/02	6.5	32.43	2	32.48	32.85	4.5	16,812	0.03%
2023/02/01	9	31.97	1	32.20	32.60	8	16,658	0.05%
2023/01/31	4.1	32.18	0	0.00	31.95	4.1	16,717	0.02%
2023/01/30	1	32.20	7	32.68	32.60	-6	16,634	-0.04%
2023/01/17	0	0.00	1	32.00	32.00	-1	16,306	-0.01%
2023/01/16	0	31.90	3	31.95	32.00	-3	16,381	-0.02%
2023/01/13	0.1	31.70	3	31.68	31.65	-2.9	16,508	-0.02%
2023/01/12	1.1	31.40	0	0.00	31.45	1.1	16,953	0.01%
2023/01/11	2	31.55	2	31.59	31.45	0	17,110	0.00%
2023/01/10	0	0.00	7.6	31.66	31.75	-7.6	17,218	-0.04%
2023/01/09	1	31.35	14	31.45	31.70	-13	17,325	-0.08%
2023/01/06	1	30.90	4	30.93	30.95	-3	17,451	-0.02%
2023/01/05	0	0.00	1.2	31.07	31.10	-1.2	17,784	-0.01%
2023/01/04	0.1	30.50	1.1	30.51	30.40	-1	17,687	-0.01%
2023/01/03	1.1	30.20	0	0.00	30.50	1.1	17,997	0.01%
2022/12/30	0	0.00	2	30.55	30.35	-2	18,034	-0.01%
2022/12/29	4	30.19	1	30.25	30.25	3	18,080	0.02%
2022/12/28	0.1	30.65	4	30.53	30.50	-3.9	18,140	-0.02%
2022/12/27	1.1	30.75	0	0.00	30.65	1.1	18,372	0.01%
2022/12/23	1	30.45	0.5	30.60	30.55	0.6	19,127	0.00%
2022/12/22	1	30.55	0	0.00	30.85	1	19,547	0.01%
2022/12/21	1	30.45	0	0.00	30.50	1	20,038	0.00%
2022/12/20	5.1	30.48	0	0.00	30.65	5.1	20,406	0.02%
2022/12/19	8	30.62	0	0.00	30.65	8	20,429	0.04%
2022/12/16	6.1	30.84	0	0.00	30.80	6.1	20,388	0.03%
2022/12/15	3	31.10	0	0.00	31.15	3	20,411	0.01%
2022/12/13	22	30.81	0	0.00	30.80	22	20,352	0.11%
2022/12/12	0	0.00	6.5	31.06	31.15	-6.5	20,133	-0.03%
2022/12/09	1	31.10	3.5	31.10	31.15	-2.5	20,470	-0.01%
2022/12/08	2	30.78	0	0.00	31.10	2	20,527	0.01%
2022/12/07	1.1	31.01	1	30.90	30.95	0.1	20,524	0.00%
2022/12/06	3.4	30.97	0	0.00	30.95	3.4	20,487	0.02%
2022/12/05	2	31.15	0	0.00	31.05	2	20,419	0.01%
2022/12/02	8.6	31.23	0	0.00	31.10	8.6	20,398	0.04%
2022/12/01	9	31.82	1	31.60	31.55	8	20,356	0.04%
2022/11/30	0.4	32.00	2	31.60	32.00	-1.6	20,110	-0.01%
2022/11/29	1	31.30	3	31.40	31.50	-2	19,455	-0.01%
2022/11/28	16	30.95	0	0.00	30.95	16	19,341	0.08%
2022/11/25	12	31.32	0	0.00	31.35	12	19,307	0.06%
2022/11/24	1.2	31.36	2.3	31.56	31.65	-1.1	19,324	-0.01%
2022/11/23	0.1	31.25	0	0.00	31.10	0.1	19,207	0.00%
2022/11/21	0.4	30.34	1	30.45	30.55	-0.6	19,065	0.00%
2022/11/18	10	30.40	3	30.12	30.20	7	19,009	0.04%
2022/11/17	2.1	30.75	5	30.71	30.85	-2.9	18,811	-0.02%
2022/11/16	4	30.94	1	30.95	30.85	3.1	18,830	0.02%
2022/11/15	1.1	31.07	0	0.00	31.15	1.1	18,676	0.01%
2022/11/14	2	30.98	8.1	31.20	31.30	-6.1	18,526	-0.03%
2022/11/11	0	0.00	2	30.90	30.85	-2	18,307	-0.01%
2022/11/10	7.2	30.02	1	30.35	30.00	6.2	18,057	0.03%
2022/11/09	3.2	30.56	1	30.50	30.50	2.2	18,077	0.01%
2022/11/08	0	0.00	1	30.40	30.40	-1	18,099	-0.01%
2022/11/07	4.1	30.00	3.1	29.85	30.20	1.1	18,153	0.01%
2022/11/04	1.2	28.95	3	29.25	29.55	-1.8	18,558	-0.01%
2022/11/03	6.1	29.18	8	29.18	29.10	-1.9	19,100	-0.01%
2022/11/02	10	29.47	0	0.00	29.35	10	19,330	0.05%
2022/11/01	31.3	29.76	0	0.00	29.75	31.3	19,212	0.16%
2022/10/31	1	29.90	2	30.20	29.90	-1	19,108	-0.01%
2022/10/28	8	29.81	3	29.80	29.80	5	19,148	0.03%
2022/10/27	5	29.93	0	0.00	29.70	5	19,203	0.03%
2022/10/26	6	30.03	0.1	30.20	30.15	5.9	19,123	0.03%
2022/10/25	9	29.56	0	0.00	29.95	9	18,971	0.05%
2022/10/24	0.1	29.65	0	0.00	29.60	0.1	18,984	0.00%
2022/10/21	2	29.65	5.7	29.54	29.70	-3.7	18,949	-0.02%
2022/10/20	14.2	28.51	0	0.00	29.20	14.2	18,830	0.08%
2022/10/19	17.9	29.15	0	0.00	29.00	17.9	18,464	0.10%
2022/10/18	5.1	29.35	4	29.54	29.70	1.1	18,376	0.01%
2022/10/17	3.2	29.13	5.7	29.19	29.25	-2.5	18,298	-0.01%
2022/10/14	20.4	29.60	6	29.65	29.40	14.4	18,135	0.08%
2022/10/13	30.1	29.81	27	29.80	29.75	3.1	17,917	0.02%
2022/10/12	7	30.02	7	30.18	30.25	0	17,555	0.00%
2022/10/11	19.2	30.14	4.1	30.22	30.05	15.1	17,569	0.09%
2022/10/07	9.2	30.98	0	0.00	31.00	9.2	17,288	0.05%
2022/10/06	2	31.30	4.2	31.23	31.35	-2.2	17,249	-0.01%
2022/10/05	11	30.99	1	31.05	30.85	10	17,419	0.06%
2022/10/04	2.3	30.68	3	30.68	30.70	-0.7	17,385	0.00%
2022/10/03	28.3	30.72	20	30.63	30.65	8.3	17,214	0.05%
2022/09/30	8.2	31.24	0	0.00	31.15	8.2	16,923	0.05%
2022/09/29	25.5	31.57	11	31.78	31.80	14.5	16,572	0.09%
2022/09/28	11.7	31.81	28	31.80	31.95	-16.3	16,247	-0.10%
2022/09/27	41.8	32.76	5	32.45	32.45	36.8	15,819	0.23%
2022/09/26	17	33.39	14.3	33.59	33.35	2.8	15,591	0.02%
2022/09/22	11	33.69	0	0.00	33.65	11	15,719	0.07%
2022/09/21	7	34.34	1	34.30	34.25	6	15,675	0.04%
2022/09/20	0.8	34.65	0	34.75	34.45	0.8	15,555	0.01%
2022/09/16	6	34.57	2.3	34.59	34.50	3.7	15,802	0.02%
2022/09/15	4.2	34.58	6	34.55	34.55	-1.8	15,945	-0.01%
2022/09/14	4.1	34.78	0	0.00	34.75	4.1	16,493	0.02%
2022/09/13	5	35.13	33	35.02	35.05	-28	17,128	-0.16%
2022/09/12	0	0.00	4.8	35.36	35.55	-4.8	17,740	-0.03%
2022/09/08	1	34.85	3	35.07	35.00	-2	18,634	-0.01%
2022/09/07	8	34.95	0	0.00	34.95	8	18,810	0.04%
2022/09/05	4	34.91	0	0.00	35.30	4	19,127	0.02%
2022/09/02	5	35.06	1	35.15	35.00	4	19,485	0.02%
2022/09/01	7.3	35.24	0	0.00	35.15	7.3	19,537	0.04%
2022/08/31	0.1	35.60	0	0.00	35.90	0.1	19,580	0.00%
2022/08/30	4	35.30	0	0.00	35.45	4	19,466	0.02%
2022/08/29	3	35.42	0	0.00	35.50	3	19,511	0.02%
2022/08/26	0.1	35.90	0	0.00	35.85	0.1	19,708	0.00%
2022/08/25	0	0.00	8	35.54	35.55	-8	19,814	-0.04%
2022/08/24	2.2	35.11	0	0.00	35.10	2.2	19,915	0.01%
2022/08/23	13.4	35.45	0	0.00	35.20	13.4	20,507	0.07%
2022/08/22	0.2	35.80	1	35.75	35.80	-0.8	20,648	0.00%
2022/08/19	6	35.73	0	0.00	35.80	6	20,714	0.03%
2022/08/18	10	35.75	10	35.95	36.05	0	20,785	0.00%
2022/08/17	8	35.69	1	35.75	35.75	7	20,909	0.03%
2022/08/16	2	35.85	0	0.00	35.80	2	20,895	0.01%
2022/08/15	8.5	35.65	1	35.65	35.60	7.5	21,009	0.04%
2022/08/12	2	35.63	0	0.00	35.70	2	21,088	0.01%
2022/08/11	28	35.83	10	35.85	35.80	18	21,153	0.08%
2022/08/10	72.1	37.15	38	37.11	37.20	34.1	20,871	0.16%
2022/08/09	0	0.00	6.3	36.38	36.90	-6.3	20,432	-0.03%
2022/08/08	0	0.00	6.8	35.89	36.00	-6.8	20,328	-0.03%
2022/08/05	11	35.97	0	0.00	35.85	11	20,596	0.05%
2022/08/04	0	0.00	1	35.70	35.65	-1	20,844	0.00%
2022/08/02	3.1	35.50	0	0.00	35.70	3.1	21,221	0.01%
2022/08/01	0	0.00	11	35.40	35.55	-11	21,482	-0.05%
2022/07/29	13	35.26	11	35.85	35.40	2	21,867	0.01%
2022/07/27	0	0.00	30	35.13	35.15	-30	22,041	-0.14%
2022/07/25	7	34.55	1	34.55	34.45	6	22,072	0.03%
2022/07/22	1	34.85	0	0.00	34.90	1	22,258	0.00%
2022/07/21	1.1	34.00	0	0.00	34.45	1.1	22,434	0.00%
2022/07/20	2	34.38	0	0.00	34.15	2	22,622	0.01%
2022/07/19	12	34.15	0	0.00	34.15	12	22,813	0.05%
2022/07/18	2	33.95	1	34.00	34.15	1	23,120	0.00%
2022/07/15	9	34.06	1.8	34.02	33.90	7.2	23,350	0.03%
2022/07/14	1	34.55	0	0.00	34.55	1	23,643	0.00%
2022/07/13	0.7	34.95	3	34.72	34.85	-2.3	23,883	-0.01%
2022/07/12	7.2	33.45	7	33.45	33.45	0.2	24,119	0.00%
2022/07/11	4.2	34.35	10	34.50	34.30	-5.8	24,310	-0.02%
2022/07/08	1.1	35.25	5	35.00	35.05	-3.9	24,688	-0.02%
2022/07/07	1.1	35.00	1	34.95	35.15	0.1	24,896	0.00%
2022/07/06	5	35.25	0	0.00	35.20	5	24,949	0.02%
2022/07/05	1	35.60	14	35.99	35.55	-13	25,090	-0.05%
2022/07/04	0.2	35.60	0	0.00	35.75	0.2	25,235	0.00%
2022/07/01	0.2	35.30	6	35.25	35.25	-5.8	25,807	-0.02%
2022/06/30	11	35.31	0	0.00	35.30	11	25,991	0.04%
2022/06/29	6.1	35.83	18	35.67	35.70	-11.9	26,007	-0.05%
2022/06/28	2	36.20	0	0.00	36.35	2	26,076	0.01%
2022/06/27	20	36.25	62	36.54	36.20	-42	26,224	-0.16%
2022/06/24	18	36.00	51	36.27	36.15	-33	26,116	-0.13%
2022/06/23	0.2	35.45	0	0.00	35.35	0.2	26,141	0.00%
2022/06/22	4	35.28	1	35.30	35.40	3	25,980	0.01%
2022/06/21	14.5	35.71	10	35.97	35.60	4.5	25,464	0.02%
2022/06/20	15	35.03	4.4	35.27	34.60	10.6	25,138	0.04%
2022/06/17	31.5	35.45	3	35.28	35.30	28.5	24,571	0.12%
2022/06/16	3.2	36.27	2	36.25	36.15	1.2	23,715	0.00%
2022/06/15	15	36.11	2	36.05	36.20	13	23,985	0.05%
2022/06/14	6.2	36.85	0	0.00	36.90	6.2	24,039	0.03%
2022/06/13	193.2	36.11	0	0.00	36.50	193.2	24,410	0.79%	大買/鉅額交易
2022/06/10	13	36.80	1	37.10	37.10	12	24,131	0.05%
2022/06/09	15	37.16	2	37.18	37.15	13	24,116	0.05%
2022/06/08	7	37.63	42	37.68	37.70	-35	23,909	-0.15%
2022/06/07	4.4	37.57	2	37.60	37.70	2.4	24,006	0.01%
2022/06/06	23.5	37.20	9	37.79	37.80	14.5	23,969	0.06%
2022/06/02	8.4	37.75	1	37.95	37.90	7.4	24,002	0.03%
2022/06/01	2.2	38.23	0	0.00	38.20	2.2	24,290	0.01%
2022/05/31	5.7	38.07	3	38.30	38.75	2.7	24,270	0.01%
2022/05/30	6.3	38.14	10	38.45	38.45	-3.7	23,672	-0.02%
2022/05/27	0.5	38.05	13	37.90	37.95	-12.6	23,513	-0.05%
2022/05/26	14.3	37.36	1	37.70	37.30	13.3	23,592	0.06%
2022/05/25	12	37.17	25	37.35	37.60	-13	23,940	-0.05%
2022/05/24	15	37.30	10.1	37.66	37.20	5	24,068	0.02%
2022/05/23	7.2	37.27	6.1	37.26	37.20	1.1	24,135	0.00%
2022/05/20	1.2	36.89	3	37.12	37.10	-1.8	24,334	-0.01%
2022/05/19	25.3	36.55	5	36.67	36.60	20.3	24,357	0.08%
2022/05/18	6.3	36.71	4	37.13	37.50	2.3	24,200	0.01%
2022/05/17	160.4	36.41	1	36.60	36.45	159.4	24,032	0.66%	大買/鉅額交易
2022/05/16	118.6	36.32	17	36.82	36.90	101.6	23,972	0.42%	大買/鉅額交易
2022/05/13	305.6	36.60	22	36.83	36.95	283.6	23,752	1.19%	大買/鉅額交易
2022/05/12	19.6	37.31	22	37.26	37.00	-2.4	23,630	-0.01%
2022/05/11	4.7	38.25	0	0.00	38.35	4.7	23,358	0.02%
2022/05/10	5.1	38.33	8	38.19	38.20	-2.9	23,272	-0.01%
2022/05/09	13.9	38.17	6	38.51	38.00	7.9	23,158	0.03%
2022/05/06	20.4	39.03	1	39.15	39.35	19.4	23,304	0.08%
2022/05/05	11.6	39.71	0	0.00	39.85	11.6	23,268	0.05%
2022/05/04	13	40.69	9	40.68	40.85	4	22,935	0.02%
2022/05/03	1.2	40.92	5	40.85	40.85	-3.8	23,115	-0.02%
2022/04/29	2	41.00	0	0.00	41.60	2	23,151	0.01%
2022/04/28	6.4	40.95	0	0.00	41.00	6.4	23,189	0.03%
2022/04/27	10.1	41.88	10	41.68	41.60	0.1	22,990	0.00%
2022/04/26	1.4	41.93	1	41.90	41.95	0.4	22,892	0.00%
2022/04/25	15.4	41.55	0	0.00	41.55	15.4	22,814	0.07%
2022/04/22	1	41.44	1	41.10	41.55	0	22,680	0.00%
2022/04/21	13.3	41.02	43	40.80	41.00	-29.7	22,660	-0.13%
2022/04/20	21.4	41.17	12	41.65	41.75	9.4	22,756	0.04%
2022/04/19	14	41.69	1	41.65	41.50	13	22,593	0.06%
2022/04/18	4.5	41.55	34	42.25	41.90	-29.5	22,623	-0.13%
2022/04/15	2.4	43.00	0.5	43.00	42.85	1.9	22,231	0.01%
2022/04/14	2	43.45	11	43.27	43.10	-9	22,188	-0.04%
2022/04/13	0.4	44.85	33	44.85	44.95	-32.7	21,917	-0.15%
2022/04/12	0.4	44.45	2	44.40	44.45	-1.7	21,815	-0.01%
2022/04/11	2.3	44.56	8	44.59	44.65	-5.7	21,804	-0.03%
2022/04/08	2.4	44.12	9	44.08	44.35	-6.6	21,693	-0.03%
2022/04/07	6	44.62	7	44.51	44.10	-1	21,521	0.00%
2022/04/06	4.8	43.56	2	43.60	44.05	2.8	20,847	0.01%
2022/04/01	1.6	42.88	1	43.15	43.10	0.6	20,525	0.00%
2022/03/31	1.6	42.88	11.6	42.68	42.90	-10	20,361	-0.05%
2022/03/30	1.5	42.08	9	42.14	42.25	-7.5	20,140	-0.04%
2022/03/29	0.5	42.05	1	42.05	42.00	-0.5	20,062	0.00%
2022/03/28	2.5	41.96	3	42.27	42.40	-0.5	20,106	0.00%
2022/03/25	9.3	41.82	0	0.00	42.20	9.3	20,005	0.05%
2022/03/24	3.3	42.20	1	42.40	42.25	2.3	19,863	0.01%
2022/03/23	4.6	41.96	8	42.11	42.35	-3.4	20,104	-0.02%
2022/03/22	0.6	41.00	10	40.94	41.15	-9.4	19,934	-0.05%
2022/03/21	0.6	40.60	5	40.56	40.60	-4.4	19,757	-0.02%
2022/03/18	0.6	40.35	8	40.53	40.45	-7.4	19,688	-0.04%
2022/03/17	1.6	39.98	14	39.98	40.05	-12.4	19,291	-0.06%
2022/03/16	3.6	38.71	33	39.02	39.50	-29.4	19,042	-0.15%
2022/03/15	0.6	38.60	6.1	38.59	38.60	-5.4	18,592	-0.03%
2022/03/14	0.6	38.50	5	38.38	38.50	-4.4	18,718	-0.02%
2022/03/11	0.6	38.05	0	0.00	37.95	0.6	18,809	0.00%
2022/03/10	10.6	37.82	0	0.00	38.25	10.6	18,971	0.06%
2022/03/09	0.7	37.45	2.5	37.45	37.40	-1.9	18,913	-0.01%
2022/03/08	10.8	37.43	1	37.60	37.35	9.8	18,855	0.05%
2022/03/07	14.1	37.14	5	37.20	37.65	9.1	18,541	0.05%
2022/03/04	3.6	37.90	1	37.80	38.00	2.6	18,838	0.01%
2022/03/03	1.7	38.04	10.5	38.06	38.10	-8.8	18,849	-0.05%
2022/03/02	1.6	38.03	0	0.00	38.10	1.6	19,001	0.01%
2022/03/01	0.6	38.20	4	38.10	38.20	-3.4	18,897	-0.02%
2022/02/25	404	37.33	19.5	37.39	37.60	384.5	18,700	2.06%	大買/鉅額交易
2022/02/24	10.7	37.61	2	37.65	37.70	8.7	18,282	0.05%
2022/02/23	3.6	37.83	10	37.60	38.05	-6.4	18,069	-0.04%
2022/02/22	424.6	37.33	0	0.00	37.60	424.6	17,974	2.36%	大買/鉅額交易
2022/02/21	2.6	37.89	0	0.00	38.00	2.6	17,683	0.01%
2022/02/18	5.5	38.21	0	0.00	38.10	5.5	17,511	0.03%
2022/02/17	3.5	38.22	2	38.30	38.40	1.5	17,574	0.01%
2022/02/16	0.5	38.25	1	38.30	38.20	-0.5	17,532	0.00%
2022/02/15	4.5	38.19	0	0.00	38.10	4.5	17,393	0.03%
2022/02/14	7	38.17	19	38.29	38.45	-12	17,356	-0.07%
2022/02/11	3.5	38.50	4	38.65	38.80	-0.5	17,366	0.00%
2022/02/10	16	38.52	2.5	38.39	38.70	13.5	17,302	0.08%
2022/02/09	1	38.85	1	38.80	38.80	0	17,119	0.00%
2022/02/08	10	38.75	10	38.84	38.95	0	16,979	0.00%
2022/02/07	2	37.65	14	37.56	38.00	-12	16,457	-0.07%
2022/01/25	108	36.40	0	0.00	36.90	108	16,116	0.67%	大買/鉅額交易
2022/01/24	4	36.69	1	36.50	36.90	3	15,849	0.02%
2022/01/21	13.1	36.51	0	0.00	36.85	13.1	15,865	0.08%
2022/01/20	1	36.90	0	0.00	36.95	1	15,661	0.01%
2022/01/19	11.1	37.02	0	0.00	37.00	11.1	15,589	0.07%
2022/01/18	3	37.12	5	36.85	37.25	-2	15,666	-0.01%
2022/01/17	15	37.02	1	37.20	37.05	14	15,532	0.09%
2022/01/14	18.1	37.23	0	0.00	37.45	18.1	15,445	0.12%
2022/01/13	0.5	37.35	10	37.66	37.85	-9.5	15,365	-0.06%
2022/01/12	2	36.95	2	36.78	37.00	0	14,982	0.00%
2022/01/11	0.5	36.70	12	36.93	37.00	-11.5	14,812	-0.08%
2022/01/10	1	36.10	0	0.00	36.15	1	14,715	0.01%
2022/01/07	13	36.31	15.3	36.40	36.20	-2.3	14,676	-0.02%
2022/01/06	0.1	35.75	24.1	35.81	36.00	-24	14,480	-0.17%
2022/01/05	8	35.36	0	0.00	35.55	8	14,401	0.06%
2022/01/04	2.2	35.31	1	35.45	35.55	1.2	14,513	0.01%
2022/01/03	4.1	35.40	0	0.00	35.35	4.1	14,429	0.03%
2021/12/30	2	35.60	0	0.00	35.55	2	14,371	0.01%
2021/12/29	0	0.00	1	35.65	35.60	-1	14,475	-0.01%
2021/12/28	6	35.52	12	35.49	35.60	-6	14,534	-0.04%
2021/12/27	10	35.40	0	0.00	35.60	10	14,543	0.07%
2021/12/24	9	35.48	1	35.40	35.50	8	14,759	0.05%
2021/12/23	1	35.45	11	35.59	35.50	-10	14,804	-0.07%
2021/12/22	4	35.70	7	35.66	35.65	-3	14,903	-0.02%
2021/12/21	2	35.85	20	35.95	35.75	-18	14,792	-0.12%
2021/12/20	3	35.67	0	0.00	36.00	3	14,718	0.02%
2021/12/17	0	0.00	3	35.58	35.90	-3	14,516	-0.02%
2021/12/16	1	35.20	8	35.47	35.60	-7	14,226	-0.05%
2021/12/15	4	35.19	4	35.29	35.20	0	14,286	0.00%
2021/12/14	0	0.00	3	35.15	35.40	-3	14,568	-0.02%
2021/12/13	7	35.40	2	35.48	35.50	5	14,534	0.03%
2021/12/10	15	35.62	41	35.45	35.65	-26	14,470	-0.18%
2021/12/09	4	35.09	1	35.30	35.30	3	14,411	0.02%
2021/12/08	2	35.20	1	35.15	35.20	1	14,402	0.01%
2021/12/07	1	34.75	31	34.67	35.10	-30	14,249	-0.21%
2021/12/06	1	34.00	4	34.40	34.60	-3	14,035	-0.02%
2021/12/03	1	34.10	2	34.10	34.15	-1	13,963	-0.01%
2021/12/02	3	33.85	5	34.05	34.25	-2	13,859	-0.01%
2021/11/30	30	33.79	0	0.00	34.20	30	14,025	0.21%
2021/11/29	0	0.00	4	33.85	33.90	-4	13,373	-0.03%
2021/11/26	20.2	33.93	1	34.10	33.90	19.2	13,316	0.14%
2021/11/25	0	0.00	0.2	34.50	34.50	-0.2	13,369	0.00%
2021/11/24	0	0.00	2	34.50	34.35	-2	13,445	-0.01%
2021/11/23	0	0.00	1	34.10	34.10	-1	13,526	-0.01%
2021/11/22	3	34.25	3	34.42	34.15	0	13,527	0.00%
2021/11/19	0	34.50	3	34.47	34.65	-3	13,484	-0.02%
2021/11/18	0	0.00	5	34.57	34.70	-5	13,414	-0.04%
2021/11/17	19	34.18	0	0.00	34.20	19	13,571	0.14%
2021/11/16	0.3	34.00	1	34.00	34.20	-0.7	13,654	-0.01%
2021/11/15	1	33.90	8	33.91	33.95	-7	13,736	-0.05%
2021/11/12	10	33.83	2	33.90	33.90	8	13,847	0.06%
2021/11/11	1	33.75	0	0.00	33.80	1	14,108	0.01%
2021/11/10	0	0.00	11.2	33.97	34.00	-11.2	14,362	-0.08%
2021/11/09	1	33.55	1.4	33.63	33.70	-0.4	14,379	0.00%
2021/11/08	4	33.55	2	33.53	33.60	2	15,869	0.01%
2021/11/05	0	0.00	1	33.60	33.70	-1	16,463	-0.01%
2021/11/04	1	33.30	0	0.00	33.45	1	16,617	0.01%
2021/11/03	1	33.25	10	33.25	33.40	-9	16,839	-0.05%
2021/11/02	3.2	33.33	0	33.35	33.30	3.2	17,037	0.02%
2021/11/01	1	33.25	0	0.00	33.30	1	17,036	0.01%
2021/10/29	2	33.25	30	33.40	33.40	-28	17,140	-0.16%
2021/10/28	1	33.30	0	0.00	33.40	1	17,210	0.01%
2021/10/27	3	33.37	0	0.00	33.35	3	17,331	0.02%
2021/10/26	0	0.00	58	33.45	33.45	-58	17,520	-0.33%
2021/10/22	0	0.00	34	33.05	33.05	-34	17,462	-0.19%
2021/10/21	0	0.00	10	33.00	32.95	-10	17,366	-0.06%
2021/10/20	1	32.80	0	0.00	32.90	1	17,206	0.01%
2021/10/19	10	32.85	0	0.00	32.75	10	17,208	0.06%
2021/10/18	0	0.00	2	32.60	32.95	-2	17,240	-0.01%
2021/10/15	0.6	32.41	3	32.45	32.50	-2.4	17,178	-0.01%
2021/10/14	1	32.45	4	32.53	32.30	-3	17,136	-0.02%
2021/10/13	1	32.45	3	32.45	32.50	-2	17,222	-0.01%
2021/10/12	3	32.00	2	32.20	32.45	1	17,261	0.01%
2021/10/08	4	32.20	0	0.00	32.25	4	17,140	0.02%
2021/10/07	0	0.00	3	32.40	32.40	-3	17,250	-0.02%
2021/10/06	3	32.03	2	32.10	32.25	1	17,271	0.01%
2021/10/05	8	32.06	0	0.00	32.05	8	17,257	0.05%
2021/10/04	3	32.07	0	0.00	32.10	3	17,264	0.02%
2021/10/01	7	31.95	0	0.00	32.05	7	17,277	0.04%
2021/09/30	3	32.10	0	0.00	32.05	3	17,102	0.02%
2021/09/29	7.2	32.05	0	0.00	32.05	7.2	17,088	0.04%
2021/09/28	0	32.45	0	0.00	32.40	0	16,926	0.00%
2021/09/24	9	32.42	8	32.40	32.40	1	17,017	0.01%
2021/09/22	20.1	31.96	0	0.00	32.10	20.1	17,109	0.12%
2021/09/17	4	32.28	50	32.40	32.15	-46	16,856	-0.27%
2021/09/15	6.5	32.45	0	0.00	32.35	6.5	16,725	0.04%
2021/09/14	0.1	32.50	14	32.47	32.50	-13.9	16,823	-0.08%
2021/09/13	9.6	32.25	0	0.00	32.30	9.6	16,868	0.06%
2021/09/10	6.5	32.35	0	0.00	32.45	6.5	17,008	0.04%
2021/09/09	5	32.28	0	0.00	32.30	5	17,295	0.03%
2021/09/08	2	32.30	0	0.00	32.50	2	17,339	0.01%
2021/09/06	0.1	32.65	0	0.00	32.50	0.1	17,514	0.00%
2021/09/03	4.2	32.30	10.1	32.50	32.55	-5.9	17,499	-0.03%
2021/09/02	8.4	32.05	0	0.00	32.10	8.4	17,474	0.05%
2021/09/01	9	32.51	3	32.50	32.55	6	17,573	0.03%
2021/08/31	0	0.00	80	32.30	32.80	-80	17,556	-0.46%
2021/08/30	5	32.02	0	0.00	32.45	5	17,459	0.03%
2021/08/27	0	0.00	4	32.00	32.00	-4	17,403	-0.02%
2021/08/26	1	31.40	6	31.35	31.45	-5	17,412	-0.03%
2021/08/25	3	31.33	0	0.00	31.45	3	17,546	0.02%
2021/08/23	2.2	31.20	0	0.00	31.05	2.2	17,640	0.01%
2021/08/20	3	31.35	0	0.00	31.45	3	17,588	0.02%
2021/08/19	20	31.33	5	31.30	31.30	15	18,782	0.08%
2021/08/18	1	31.35	0	0.00	31.45	1	18,614	0.01%
2021/08/17	2	31.23	3	31.10	31.45	-1	18,568	-0.01%
2021/08/16	22.2	30.91	8	31.01	31.05	14.2	18,418	0.08%
2021/08/13	24	31.05	5	31.02	31.05	19	18,336	0.10%
2021/08/12	113.6	30.77	0	0.00	30.70	113.6	18,211	0.62%	大買/鉅額交易
2021/08/11	11	33.00	2	33.10	33.05	9	16,812	0.05%
2021/08/10	13	33.01	10	33.00	33.05	3	16,424	0.02%
2021/08/09	1	33.10	1	33.15	33.20	0	16,576	0.00%
2021/08/06	6	33.19	0	0.00	33.20	6	16,638	0.04%
2021/08/05	0.2	33.15	1	33.10	33.15	-0.9	16,933	-0.01%
2021/08/04	0	0.00	5	33.09	33.15	-5	17,814	-0.03%
2021/08/03	0.5	33.10	4	33.10	33.10	-3.5	18,045	-0.02%
2021/08/02	4	32.90	0	0.00	33.00	4	18,285	0.02%
2021/07/30	3	32.95	0	0.00	33.10	3	18,291	0.02%
2021/07/29	17.1	33.01	18	33.04	33.10	-1	18,240	-0.01%
2021/07/28	3.1	32.92	1	33.00	33.00	2.1	18,372	0.01%
2021/07/27	0.1	33.00	0	0.00	33.05	0.1	18,538	0.00%
2021/07/26	2.1	33.00	0	0.00	33.00	2.1	18,744	0.01%
2021/07/23	5.1	33.05	1	33.05	33.10	4.1	18,947	0.02%
2021/07/22	0	0.00	5	32.94	33.05	-5	19,057	-0.03%
2021/07/21	12.6	32.81	0	0.00	32.90	12.6	19,085	0.07%
2021/07/20	10	32.95	0	0.00	32.80	10	19,171	0.05%
2021/07/19	2.1	32.86	3	33.05	33.10	-0.9	19,220	0.00%
2021/07/16	0	0.00	2	32.90	33.00	-2	19,269	-0.01%
2021/07/15	3	32.87	0	0.00	32.85	3	19,247	0.02%
2021/07/13	6	32.85	3	32.87	32.95	3	19,513	0.02%
2021/07/12	1	32.85	0	0.00	32.80	1	19,630	0.01%
2021/07/08	3.1	32.80	0	0.00	32.80	3.1	19,595	0.02%
2021/07/07	0	0.00	2	32.75	32.80	-2	19,619	-0.01%
2021/07/06	10	32.80	2	32.80	32.85	8	19,628	0.04%
2021/07/05	11	32.60	1	32.75	32.75	10	19,692	0.05%
2021/07/02	7.1	32.63	19	32.55	32.55	-11.9	19,697	-0.06%
2021/07/01	9.1	32.61	0	0.00	32.65	9.1	19,794	0.05%
2021/06/30	1.1	32.75	0	0.00	32.85	1.1	19,828	0.01%
2021/06/29	2	32.60	1	32.65	32.55	1	19,923	0.01%
2021/06/28	11.1	32.72	7	32.86	32.75	4.1	19,955	0.02%
2021/06/25	0	0.00	3.3	32.93	32.90	-3.3	20,020	-0.02%
2021/06/23	0	0.00	2	32.80	32.75	-2	20,104	-0.01%
2021/06/22	1.1	32.52	1	32.70	32.50	0.1	20,037	0.00%
2021/06/21	6	32.53	15	32.75	32.50	-9	20,002	-0.04%
2021/06/18	3.3	32.80	0	0.00	32.75	3.3	19,936	0.02%
2021/06/17	0	32.95	0	0.00	32.90	0	19,727	0.00%
2021/06/16	0.1	32.85	0	0.00	33.00	0.1	20,206	0.00%
2021/06/15	3	32.80	108	32.75	32.75	-105	20,264	-0.52%	大賣/鉅額交易
2021/06/10	6	32.78	4	33.10	33.10	2	20,815	0.01%
2021/06/09	5.1	32.80	6	32.83	32.95	-0.9	20,929	0.00%
2021/06/08	3	33.03	4	33.13	33.10	-1	20,863	0.00%
2021/06/07	0	0.00	1	33.10	33.10	-1	21,359	0.00%
2021/06/04	2.1	32.91	10	33.00	33.00	-7.9	21,510	-0.04%
2021/06/03	2.1	32.96	0	0.00	33.00	2.1	22,265	0.01%
2021/06/02	2.2	32.95	6	33.03	33.15	-3.8	22,516	-0.02%
2021/06/01	2.1	32.95	2	33.00	33.00	0.1	22,540	0.00%
2021/05/31	2.1	33.05	20	33.05	33.10	-17.9	22,750	-0.08%
2021/05/28	4.2	33.00	11	33.01	33.10	-6.8	22,825	-0.03%
2021/05/27	46	32.75	2	33.03	33.20	44	22,860	0.19%
2021/05/26	0.2	32.75	4	32.75	32.75	-3.8	22,117	-0.02%
2021/05/25	0	0.00	4	32.73	32.70	-4	22,351	-0.02%
2021/05/24	0	0.00	7	32.66	32.60	-7	22,629	-0.03%
2021/05/21	0	0.00	17	32.44	32.50	-17	22,754	-0.07%
2021/05/20	0	0.00	5	32.10	32.10	-5	22,754	-0.02%
2021/05/19	0	0.00	20	32.10	32.10	-20	22,779	-0.09%
2021/05/18	5.1	31.94	5	31.76	32.00	0.1	22,779	0.00%
2021/05/17	8.4	31.05	35.2	31.07	31.10	-26.8	23,242	-0.12%
2021/05/14	8.6	31.57	7	31.58	31.70	1.6	23,015	0.01%
2021/05/13	0	0.00	2	31.23	31.40	-2	22,822	-0.01%
2021/05/12	30.6	31.58	15	31.33	31.35	15.6	22,400	0.07%
2021/05/11	3.1	32.68	39	32.81	32.45	-35.9	21,610	-0.17%
2021/05/10	61	32.75	62	32.98	33.00	-1	21,379	0.00%
2021/05/07	34	32.55	40	32.47	32.60	-6	21,463	-0.03%
2021/05/06	2	32.00	0	0.00	32.35	2	21,690	0.01%
2021/05/05	0.1	32.20	0	0.00	32.05	0.1	21,653	0.00%
2021/05/04	15.1	32.16	2	32.23	32.10	13.1	21,666	0.06%
2021/05/03	8	32.51	1	32.65	32.45	7	21,595	0.03%
2021/04/29	0	0.00	18	32.68	32.65	-18	21,595	-0.08%
2021/04/28	2	32.40	0	0.00	32.60	2	21,534	0.01%
2021/04/27	0.5	32.55	10	32.65	32.60	-9.5	21,879	-0.04%
2021/04/26	1	32.35	15	32.47	32.60	-14	21,884	-0.06%
2021/04/23	4	32.15	0	0.00	32.25	4	21,909	0.02%
2021/04/22	5	32.30	4	32.38	32.35	1	22,079	0.00%
2021/04/21	0	32.40	2.6	32.36	32.30	-2.6	22,100	-0.01%
2021/04/20	3	32.45	53	32.45	32.55	-50	22,124	-0.23%
2021/04/19	2	32.20	30	32.35	32.45	-28	22,066	-0.13%
2021/04/16	0	31.95	1	32.00	32.05	-1	21,903	0.00%
2021/04/15	3	31.90	0	0.00	31.90	3	22,220	0.01%
2021/04/14	1	31.80	2	31.90	31.90	-1	22,428	0.00%
2021/04/13	0	0.00	21.4	31.90	31.85	-21.4	22,576	-0.09%
2021/04/12	3	31.50	10	31.58	31.65	-7	22,591	-0.03%
2021/04/09	20	31.67	0	0.00	31.55	20	22,695	0.09%
2021/04/08	2	31.80	2	31.85	31.75	0	22,730	0.00%
2021/04/07	1	31.90	0	0.00	32.00	1	22,994	0.00%
2021/04/06	0	32.00	9	31.99	32.00	-9	22,931	-0.04%
2021/04/01	1	31.90	4	31.90	31.90	-3	22,878	-0.01%
2021/03/31	0	0.00	4	31.89	31.90	-4	22,720	-0.02%
2021/03/30	0	0.00	1	31.70	31.80	-1	22,603	0.00%
2021/03/29	2	31.75	10	31.80	31.80	-8	22,576	-0.04%
2021/03/26	5.1	31.50	10	31.67	31.60	-5	22,619	-0.02%
2021/03/25	51.2	31.45	15	31.45	31.60	36.2	22,670	0.16%
2021/03/24	2	31.30	3	31.33	31.40	-1	22,776	0.00%
2021/03/23	5.2	31.23	8	31.26	31.35	-2.8	22,833	-0.01%
2021/03/22	0	0.00	2	31.25	31.25	-2	22,895	-0.01%
2021/03/19	5	31.20	2	31.15	31.05	3	22,830	0.01%
2021/03/18	10	31.50	20.2	31.49	31.40	-10.2	22,448	-0.05%
2021/03/17	2	31.25	14	31.35	31.45	-12	22,362	-0.05%
2021/03/16	5.2	31.16	13	31.21	31.35	-7.8	22,106	-0.04%
2021/03/15	0	0.00	93	31.06	31.00	-93	22,104	-0.42%
2021/03/12	7	30.67	10.6	30.70	30.65	-3.6	22,176	-0.02%
2021/03/11	2	30.70	32	30.92	30.75	-30	22,324	-0.13%
2021/03/10	10	30.55	13.2	30.58	30.60	-3.2	21,966	-0.01%
2021/03/09	0	0.00	35.2	30.32	30.60	-35.2	21,704	-0.16%
2021/03/08	0	0.00	2	29.90	29.90	-2	20,961	-0.01%
2021/03/05	23	29.64	0	0.00	29.70	23	20,676	0.11%
2021/03/04	5	29.45	3	29.63	29.60	2	21,324	0.01%
2021/03/03	6	29.75	10	29.76	29.75	-4	21,188	-0.02%
2021/03/02	0	0.00	2	29.65	29.65	-2	21,078	-0.01%
2021/02/26	11	29.25	1	29.50	29.20	10	20,886	0.05%
2021/02/25	2	29.50	10	29.60	29.65	-8	20,367	-0.04%
2021/02/24	14.1	29.49	0	0.00	29.30	14.1	20,198	0.07%
2021/02/23	15	29.44	1	29.35	29.55	14	19,864	0.07%
2021/02/22	6	29.16	2	29.10	29.10	4	19,714	0.02%
2021/02/18	3	29.33	0.2	29.35	29.25	2.8	19,756	0.01%
2021/02/17	2	29.23	13.2	29.49	29.40	-11.2	19,819	-0.06%
2021/02/05	0	28.80	2	28.85	28.80	-2	19,267	-0.01%
2021/02/04	3.1	28.80	0	0.00	28.80	3.1	19,237	0.02%
2021/02/03	1	28.75	1.1	28.71	28.80	-0.1	19,714	0.00%
2021/02/02	4	28.76	0	0.00	28.70	4	19,882	0.02%
2021/02/01	1.3	28.24	3	28.37	28.65	-1.7	19,843	-0.01%
2021/01/29	15	28.29	4	28.45	28.15	11	19,797	0.06%
2021/01/28	9.1	28.51	0	0.00	28.55	9.1	19,365	0.05%
2021/01/27	12.1	28.74	2	28.78	28.70	10.1	19,074	0.05%
2021/01/26	5	28.75	1	28.80	28.70	4	19,014	0.02%
2021/01/25	0	0.00	1	28.60	28.85	-1	18,887	-0.01%
2021/01/22	6	28.60	0.8	28.80	28.60	5.3	18,839	0.03%
2021/01/21	11.3	28.89	4	28.83	28.70	7.3	18,765	0.04%
2021/01/20	24	28.74	0	0.00	28.70	24	18,680	0.13%
2021/01/19	9	29.10	1	29.10	29.10	8	18,242	0.04%
2021/01/18	10.3	29.08	0	0.00	29.15	10.3	18,216	0.06%
2021/01/15	32.3	29.40	5	29.35	29.30	27.3	18,020	0.15%
2021/01/14	0.1	29.78	0	0.00	29.75	0.1	17,846	0.00%
2021/01/13	5	29.80	12	29.88	29.80	-7	17,733	-0.04%
2021/01/12	1.1	29.76	10	29.90	29.75	-8.9	17,692	-0.05%
2021/01/11	1	29.90	1	29.90	30.05	0	17,618	0.00%
2021/01/08	2.1	30.00	46	29.89	30.00	-44	17,529	-0.25%
2021/01/07	0.1	29.55	0	0.00	29.75	0.1	17,196	0.00%
2021/01/06	417.2	29.60	20	29.60	29.45	397.2	17,057	2.33%	大買/鉅額交易
2021/01/05	2	29.80	27	29.80	29.85	-25	16,804	-0.15%
2021/01/04	6.1	29.62	1	29.75	29.90	5.1	16,891	0.03%
2020/12/31	8	29.83	15	29.85	29.80	-7	16,735	-0.04%
2020/12/30	0	0.00	17.5	29.86	29.90	-17.5	16,621	-0.11%
2020/12/29	70	29.45	26	29.45	29.55	44	16,444	0.27%
2020/12/25	4	29.36	0	0.00	29.35	4	16,562	0.02%
2020/12/24	10	29.35	41	29.40	29.45	-31	16,820	-0.18%
2020/12/23	7	29.25	10	29.45	29.45	-3	16,965	-0.02%
2020/12/22	8	29.53	4	29.61	29.65	4	17,276	0.02%
2020/12/18	0	0.00	16	29.35	29.50	-16	18,359	-0.09%
2020/12/17	1	29.40	4.7	29.48	29.50	-3.7	18,815	-0.02%
2020/12/16	1	29.15	2	29.25	29.40	-1	19,116	-0.01%
2020/12/15	3	28.97	1	28.95	29.05	2	19,420	0.01%
2020/12/14	1	29.35	1	29.40	29.30	0	19,468	0.00%
2020/12/11	4	29.23	8	29.19	29.30	-4	19,387	-0.02%
2020/12/10	0	0.00	11	28.74	28.80	-11	19,320	-0.06%
2020/12/09	13	28.76	14	28.79	28.75	-1	19,367	-0.01%
2020/12/08	122.2	28.61	17	28.71	28.70	105.2	19,386	0.54%	大買/鉅額交易
2020/12/07	3	29.00	5	29.00	29.00	-2	19,258	-0.01%
2020/12/04	22.2	29.15	2	29.10	29.10	20.2	19,194	0.11%
2020/12/03	8	29.11	1	29.15	29.20	7	19,139	0.04%
2020/12/02	2	29.10	0	0.00	29.20	2	19,244	0.01%
2020/12/01	1.3	28.97	2	29.05	29.15	-0.7	19,683	0.00%
2020/11/30	7	28.81	3	29.10	28.45	4	19,832	0.02%
2020/11/27	6.1	29.17	3	29.15	29.10	3.1	19,444	0.02%
2020/11/26	14	29.21	0	0.00	29.30	14	19,899	0.07%
2020/11/25	11	29.31	0	0.00	29.25	11	20,048	0.05%
2020/11/24	57	29.44	4	29.63	29.30	53	20,230	0.26%
2020/11/23	5	29.58	3	29.67	29.70	2	20,407	0.01%
2020/11/20	0	29.55	9	29.59	29.55	-9	20,574	-0.04%
2020/11/19	0	0.00	2	29.58	29.60	-2	20,887	-0.01%
2020/11/18	2	29.45	3	29.58	29.65	-1	21,018	0.00%
2020/11/17	1	29.45	1	29.35	29.45	0	21,084	0.00%
2020/11/16	17	29.48	2	29.23	29.45	15	21,632	0.07%
2020/11/13	2	29.13	1	29.20	29.35	1	21,736	0.00%
2020/11/12	4	29.16	11.2	29.16	29.20	-7.2	21,959	-0.03%
2020/11/11	6	29.46	27	29.45	29.70	-21	22,202	-0.09%
2020/11/10	5	28.90	32	28.97	29.00	-27	22,067	-0.12%
2020/11/09	4	28.70	7	28.74	28.75	-3	23,084	-0.01%
2020/11/06	1	28.50	7	28.46	28.50	-6	23,482	-0.03%
2020/11/05	0	0.00	67	28.36	28.40	-67	23,750	-0.28%
2020/11/04	2	28.08	7	28.15	28.10	-5	23,992	-0.02%
2020/11/03	0	0.00	1	28.05	28.10	-1	24,295	0.00%
2020/11/02	7	27.59	1	27.80	27.95	6	24,410	0.02%
2020/10/30	154	27.50	0	0.00	27.55	154	24,502	0.63%	大買/鉅額交易
2020/10/29	14	27.53	0	0.00	27.50	14	24,416	0.06%
2020/10/28	1	27.65	0	0.00	27.65	1	24,577	0.00%
2020/10/27	152	27.70	0	0.00	27.70	152	24,763	0.61%	大買/鉅額交易
2020/10/26	2	27.80	0	0.00	27.80	2	24,894	0.01%
2020/10/23	301	27.67	0	0.00	27.75	301	25,043	1.20%	大買/鉅額交易
2020/10/22	0	0.00	1	27.60	27.80	-1	25,260	0.00%
2020/10/21	6	27.70	0	0.00	27.65	6	25,517	0.02%
2020/10/20	3	27.70	0	0.00	27.70	3	25,763	0.01%
2020/10/19	3	27.80	0	0.00	27.80	3	25,840	0.01%
2020/10/16	11.1	27.79	1	27.75	27.70	10.1	26,062	0.04%
2020/10/15	7	27.76	0	0.00	27.75	7	26,233	0.03%
2020/10/14	8	28.01	0	0.00	28.00	8	26,361	0.03%
2020/10/13	1	28.10	0	0.00	28.15	1	26,492	0.00%
2020/10/12	7	28.08	2	28.18	28.25	5	26,770	0.02%
2020/10/08	10	27.92	0	0.00	28.00	10	26,916	0.04%
2020/10/07	3	27.90	0	0.00	27.95	3	27,013	0.01%
2020/10/06	7	27.89	0	0.00	27.95	7	27,117	0.03%
2020/10/05	7	27.82	14	27.84	27.80	-7	27,188	-0.03%
2020/09/30	13	27.89	1	27.90	27.80	12	27,278	0.04%
2020/09/29	21	27.97	0	0.00	27.80	21	27,367	0.08%
2020/09/28	30	27.80	0	0.00	27.90	30	27,419	0.11%
2020/09/25	30	27.40	2	27.58	27.45	28	27,437	0.10%
2020/09/24	67	27.09	2.2	27.14	27.00	64.8	27,342	0.24%
2020/09/23	49	27.59	5	27.65	27.50	44	26,687	0.16%
2020/09/22	65.2	27.95	1	27.90	27.85	64.2	26,163	0.25%
2020/09/21	26	28.33	5	28.25	28.20	21	25,733	0.08%
2020/09/18	35	28.54	2	28.55	28.45	33	25,577	0.13%
2020/09/17	5	28.63	0	0.00	28.55	5	25,219	0.02%
2020/09/16	5	28.64	0	0.00	28.75	5	25,209	0.02%
2020/09/15	9	28.57	0	0.00	28.65	9	25,323	0.04%
2020/09/14	1	28.60	0	0.00	28.65	1	25,653	0.00%
2020/09/11	12	28.57	0	0.00	28.65	12	25,641	0.05%
2020/09/10	14	28.60	6	28.60	28.75	8	25,499	0.03%
2020/09/09	11	28.65	0	0.00	28.75	11	25,415	0.04%
2020/09/08	8	28.81	2	28.95	28.85	6	25,333	0.02%
2020/09/07	3.2	28.78	0	0.00	28.85	3.2	25,489	0.01%
2020/09/04	39	28.69	1	28.65	28.65	38	25,553	0.15%
2020/09/03	35	28.80	1	28.80	28.90	34	25,240	0.13%
2020/09/02	30	28.83	0	0.00	28.90	30	25,171	0.12%
2020/09/01	36	29.03	0	0.00	29.05	36	24,950	0.14%
2020/08/31	16	29.37	0	0.00	29.25	16	24,540	0.07%
2020/08/28	4	29.39	0	0.00	29.40	4	24,478	0.02%
2020/08/27	12.1	29.45	0	0.00	29.40	12.1	24,516	0.05%
2020/08/26	8	29.51	2	29.60	29.55	6	24,287	0.02%
2020/08/25	8	29.55	0	29.70	29.50	8	24,164	0.03%
2020/08/24	1	29.55	10	29.60	29.60	-9	24,129	-0.04%
2020/08/21	14	29.56	0	0.00	29.60	14	24,031	0.06%
2020/08/20	106	29.50	0	0.00	29.40	106	23,806	0.45%	大買/鉅額交易
2020/08/19	19	30.08	0	0.00	29.90	19	23,199	0.08%
2020/08/18	12	29.97	1	29.90	29.95	11	22,898	0.05%
2020/08/17	16	29.97	0	0.00	30.00	16	22,763	0.07%
2020/08/14	26	30.09	2	30.18	30.05	24	22,434	0.11%
2020/08/13	76	30.25	10	30.25	30.40	66	22,193	0.30%
2020/08/12	95	32.37	26	32.37	32.35	69	21,244	0.32%
2020/08/11	31	32.47	0	0.00	32.45	31	20,911	0.15%
2020/08/10	4	32.45	4	32.50	32.50	0	20,871	0.00%
2020/08/07	23	32.49	1	32.45	32.45	22	20,842	0.11%
2020/08/06	5	32.34	0	0.00	32.45	5	20,618	0.02%
2020/08/05	1	32.15	0	0.00	32.20	1	20,644	0.00%
2020/08/04	2	32.15	0	0.00	32.25	2	20,709	0.01%
2020/08/03	4	32.00	0	0.00	32.10	4	20,809	0.02%
2020/07/31	6	32.22	0	0.00	32.35	6	20,784	0.03%
2020/07/30	0	0.00	1	32.35	32.35	-1	20,763	0.00%
2020/07/29	1	32.20	2	32.05	32.20	-1	20,772	0.00%
2020/07/28	9	31.60	0	0.00	31.65	9	21,003	0.04%
2020/07/27	1	31.65	7	32.00	31.60	-6	21,244	-0.03%
2020/07/23	1	32.70	0	0.00	32.70	1	21,395	0.00%
2020/07/21	0	0.00	6	32.51	32.55	-6	21,480	-0.03%
2020/07/20	0	0.00	10	32.23	32.45	-10	21,511	-0.05%
2020/07/17	2	32.13	1	32.20	32.25	1	21,447	0.00%
2020/07/16	11	31.99	5	32.10	32.15	6	21,627	0.03%
2020/07/15	1	32.25	5	32.25	32.15	-4	21,502	-0.02%
2020/07/14	0	0.00	10	32.18	32.20	-10	21,428	-0.05%
2020/07/13	2	32.08	0	0.00	32.05	2	21,593	0.01%
2020/07/10	2	32.20	1	32.15	32.00	1	21,779	0.00%
2020/07/09	0	0.00	24	32.20	32.25	-24	21,974	-0.11%
2020/07/08	0	0.00	16.1	32.09	32.05	-16.1	21,952	-0.07%
2020/07/07	0	0.00	8	31.88	32.00	-8	22,004	-0.04%
2020/07/06	0	0.00	5	31.95	31.95	-5	21,866	-0.02%
2020/07/03	2	31.58	2	31.65	31.55	0	21,985	0.00%
2020/07/02	0	0.00	10	31.45	31.55	-10	22,111	-0.05%
2020/07/01	0	0.00	2	31.45	31.25	-2	22,415	-0.01%
2020/06/30	15	30.95	0	0.00	30.90	15	22,555	0.07%
2020/06/29	7	30.89	0	0.00	30.90	7	22,655	0.03%
2020/06/24	2	31.15	0	0.00	31.25	2	22,652	0.01%
2020/06/23	13	31.15	0	0.00	31.15	13	22,886	0.06%
2020/06/22	37	31.23	3	31.35	31.15	34	23,174	0.15%
2020/06/19	21	31.39	0	0.00	31.25	21	23,439	0.09%
2020/06/18	1	31.50	0	0.00	31.65	1	23,503	0.00%
2020/06/16	0	0.00	69	31.66	31.70	-69	24,753	-0.28%
2020/06/15	9	31.30	7	31.42	31.30	2	25,651	0.01%
2020/06/12	3	31.38	7	31.08	31.50	-4	26,177	-0.02%
2020/06/11	3	31.97	0	0.00	31.80	3	26,946	0.01%
2020/06/10	5	32.10	14	32.03	32.10	-9	27,483	-0.03%
2020/06/09	1	31.75	18.9	31.72	31.85	-17.9	28,746	-0.06%
2020/06/08	5	31.49	10	31.70	31.80	-5	29,444	-0.02%
2020/06/05	2	31.25	1	31.50	31.50	1	29,588	0.00%
2020/06/04	0	0.00	8	31.41	31.40	-8	30,063	-0.03%
2020/06/03	10	31.10	1	31.30	31.30	9	30,625	0.03%
2020/06/01	13	30.84	2	30.95	30.70	11	30,845	0.04%
2020/05/29	3	30.42	0	0.00	30.75	3	30,797	0.01%
2020/05/28	5	30.57	0	0.00	30.45	5	30,687	0.02%
2020/05/27	9	30.69	12	30.70	30.70	-3	30,920	-0.01%
2020/05/26	9	30.67	7	30.75	30.65	2	31,184	0.01%
2020/05/25	8	30.43	3	30.35	30.35	5	31,426	0.02%
2020/05/22	6	30.54	5	30.55	30.45	1	31,683	0.00%
2020/05/21	2	30.85	0	0.00	31.00	2	31,777	0.01%
2020/05/20	2	30.55	16	30.59	30.80	-14	31,938	-0.04%
2020/05/19	0	0.00	2	30.60	30.55	-2	32,048	-0.01%
2020/05/18	7	30.04	40.8	30.10	30.05	-33.8	31,921	-0.11%
2020/05/15	2	30.20	0	0.00	30.25	2	31,903	0.01%
2020/05/14	0	0.00	2	30.35	30.25	-2	31,745	-0.01%
2020/05/13	4	30.28	7	30.30	30.30	-3	31,479	-0.01%
2020/05/12	5	30.25	1	30.10	30.30	4	31,423	0.01%
2020/05/11	4	30.29	15	30.33	30.40	-11	31,335	-0.04%
2020/05/08	1	30.05	2	29.90	30.00	-1	31,225	0.00%
2020/05/07	10	29.70	0	0.00	29.55	10	31,212	0.03%
2020/05/06	10	29.65	0	0.00	29.55	10	31,182	0.03%
2020/05/05	3	29.58	7	29.83	29.85	-4	31,078	-0.01%
2020/05/04	28	29.41	2	29.35	29.35	26	31,018	0.08%
2020/04/30	75	30.50	9	30.44	30.10	66	30,758	0.21%
2020/04/29	2	29.85	5	29.95	29.95	-3	30,607	-0.01%
2020/04/27	4	28.70	0	0.00	28.70	4	30,981	0.01%
2020/04/24	2	28.20	0	0.00	28.20	2	30,949	0.01%
2020/04/23	9	28.32	0	0.00	28.30	9	30,794	0.03%
2020/04/22	5	28.27	0	0.00	28.30	5	30,595	0.02%
2020/04/21	5	28.49	0	0.00	28.35	5	30,554	0.02%
2020/04/20	9.1	28.95	1	28.95	28.90	8.1	30,348	0.03%
2020/04/17	4	29.10	3	29.15	29.05	1	30,489	0.00%
2020/04/16	43	28.80	8	28.78	28.80	35	30,384	0.12%
2020/04/15	1	29.15	0	0.00	29.20	1	30,187	0.00%
2020/04/14	7	28.69	7	28.80	28.85	0	30,091	0.00%
2020/04/13	6	28.63	10	28.60	28.60	-4	29,827	-0.01%
2020/04/10	7	29.12	6	29.18	29.15	1	29,679	0.00%
2020/04/09	4	28.55	3	28.50	28.50	1	29,497	0.00%
2020/04/08	4	28.43	0	0.00	28.40	4	29,353	0.01%
2020/04/07	7	28.40	10	28.50	28.40	-3	29,074	-0.01%
2020/04/06	2	28.23	4	28.65	28.45	-2	28,717	-0.01%
2020/04/01	10	28.11	5	28.20	28.05	5	28,288	0.02%
2020/03/31	10	28.33	0	0.00	28.45	10	27,982	0.04%
2020/03/30	1	28.20	2	28.23	28.65	-1	27,641	0.00%
2020/03/27	0	0.00	14	28.54	28.65	-14	27,360	-0.05%
2020/03/26	5	27.96	11	27.90	28.15	-6	27,065	-0.02%
2020/03/25	11	28.11	6	28.01	27.95	5	26,954	0.02%
2020/03/24	7	27.46	12.6	28.20	27.35	-5.6	26,639	-0.02%
2020/03/23	52	27.04	0	0.00	27.00	52	26,334	0.20%
2020/03/20	29	27.08	0	0.00	27.95	29	25,939	0.11%
2020/03/19	15	26.91	1	26.70	26.40	14	25,123	0.06%
2020/03/18	27	28.05	1	27.75	28.00	26	24,282	0.11%
2020/03/17	18	27.97	0.4	28.20	28.00	17.7	23,762	0.07%
2020/03/16	30	29.21	6	29.28	29.00	24	22,808	0.11%
2020/03/13	30	28.78	15	28.82	30.00	15	22,027	0.07%
2020/03/12	20	30.20	13	30.30	30.20	7	20,576	0.03%
2020/03/11	4	31.25	0	0.00	31.20	4	19,697	0.02%
2020/03/10	13	31.36	0	0.00	31.35	13	19,364	0.07%
2020/03/09	18.1	31.72	4	31.91	31.75	14.1	18,768	0.08%
2020/03/05	1	32.80	0	0.00	32.90	1	17,915	0.01%
2020/03/04	4	32.19	0	0.00	32.35	4	17,880	0.02%
2020/03/03	3	32.20	1	32.40	32.25	2	17,768	0.01%
2020/03/02	8	31.99	0	0.00	31.95	8	17,614	0.05%
2020/02/26	11	32.40	0	0.00	32.35	11	17,513	0.06%
2020/02/25	0	0.00	2	32.70	32.70	-2	17,201	-0.01%
2020/02/24	1	32.80	0	0.00	32.70	1	17,097	0.01%
2020/02/21	1	33.40	1	33.65	33.20	0	16,873	0.00%
2020/02/20	8	33.44	1	33.60	33.60	7	16,748	0.04%
2020/02/19	0	0.00	5	33.40	33.45	-5	16,456	-0.03%
2020/02/18	0	0.00	8	32.62	32.90	-8	16,293	-0.05%
2020/02/17	0	0.00	1	32.30	32.50	-1	16,146	-0.01%
2020/02/13	3	32.15	1	32.20	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	32.10	2	32.05	32.15	0	16,321	0.00%
2020/02/10	1	31.55	0	0.00	32.05	1	16,367	0.01%
2020/02/07	9	32.00	9	32.15	32.00	0	16,755	0.00%
2020/02/06	0	0.00	2	32.30	32.35	-2	16,688	-0.01%
2020/02/05	4	31.89	0	0.00	32.00	4	16,648	0.02%
2020/02/04	1	31.65	0	0.00	31.80	1	16,630	0.01%
2020/02/03	1	30.80	0	0.00	31.60	1	16,721	0.01%
2020/01/31	2	31.78	4	31.74	31.55	-2	16,535	-0.01%
2020/01/30	19	31.47	26	31.60	31.20	-7	16,247	-0.04%
2020/01/20	6	32.31	5.1	32.24	32.35	0.9	15,492	0.01%
2020/01/17	1	32.05	11	32.05	32.10	-10	15,325	-0.07%
2020/01/16	0	0.00	5	31.80	31.95	-5	15,394	-0.03%
2020/01/14	2	31.98	1	32.00	32.00	1	15,350	0.01%
2020/01/13	5	31.30	36	31.48	31.70	-31	15,252	-0.20%
2020/01/10	0	0.00	10	31.05	30.95	-10	15,099	-0.07%
2020/01/09	2	30.78	0	0.00	30.90	2	15,035	0.01%
2020/01/08	2	30.75	2	30.75	30.70	0	15,052	0.00%
2020/01/07	2	30.55	2	30.65	30.60	0	14,864	0.00%
2020/01/06	1	30.70	0	0.00	30.60	1	14,981	0.01%
2020/01/03	1	30.65	0	0.00	30.80	1	15,003	0.01%
2019/12/31	0	0.00	1	30.65	30.60	-1	15,258	-0.01%
2019/12/26	0	0.00	1	30.80	30.80	-1	15,422	-0.01%
2019/12/25	1	30.75	1	30.85	30.80	0	15,681	0.00%
2019/12/24	2	30.75	0	0.00	30.80	2	15,836	0.01%
2019/12/23	0	0.00	4	30.60	30.85	-4	15,945	-0.03%
2019/12/19	2	30.53	0	0.00	30.55	2	16,133	0.01%
2019/12/18	1	30.65	9	30.60	30.65	-8	16,133	-0.05%
2019/12/17	1	30.30	5	30.43	30.65	-4	16,336	-0.02%
2019/12/16	0	0.00	1	30.45	30.35	-1	16,211	-0.01%
2019/12/13	20	30.30	0	0.00	30.30	20	16,203	0.12%
2019/12/12	0	0.00	20	30.30	30.15	-20	16,064	-0.12%
2019/12/11	5	30.05	0	0.00	30.10	5	16,055	0.03%
2019/12/10	10	30.15	0	0.00	30.20	10	16,007	0.06%
2019/12/06	23	30.10	0	0.00	30.05	23	16,466	0.14%
2019/12/05	0	0.00	2	30.10	30.15	-2	16,599	-0.01%
2019/12/04	5	30.05	2	30.10	30.15	3	16,578	0.02%
2019/12/03	1	30.10	0	0.00	30.05	1	16,642	0.01%
2019/11/25	24	30.35	0	0.00	30.40	24	16,148	0.15%
2019/11/22	0	0.00	23	30.45	30.40	-23	16,448	-0.14%
2019/11/21	0	0.00	2	30.40	30.35	-2	16,594	-0.01%
2019/11/20	0	0.00	1	30.65	30.65	-1	16,477	-0.01%
2019/11/18	0	0.00	0.4	30.70	30.70	-0.4	16,572	0.00%
2019/11/14	2	30.45	0	0.00	30.40	2	16,841	0.01%
2019/11/13	3	30.50	0	0.00	30.50	3	17,151	0.02%
2019/11/11	0	0.00	5	30.35	30.40	-5	17,674	-0.03%
2019/11/08	1	30.45	1	30.50	30.50	0	18,089	0.00%
2019/11/07	1	30.60	2	30.55	30.50	-1	18,872	-0.01%
2019/11/06	10	30.40	17	30.85	30.65	-7	19,094	-0.04%
2019/11/05	0	0.00	2	30.13	30.20	-2	18,911	-0.01%
2019/11/04	0	0.00	10	29.85	29.95	-10	19,042	-0.05%
2019/11/01	9	29.63	5	29.65	29.65	4	19,112	0.02%
2019/10/31	0	0.00	16	29.95	29.90	-16	19,414	-0.08%
2019/10/30	0	0.00	1	29.80	29.85	-1	19,400	-0.01%
2019/10/29	0	0.00	10	29.60	29.70	-10	19,753	-0.05%
2019/10/28	0	0.00	203	29.55	29.60	-203	19,838	-1.02%	大賣/鉅額交易
2019/10/24	0	0.00	2	29.33	29.45	-2	19,868	-0.01%
2019/10/22	1	29.05	0	0.00	29.15	1	19,743	0.01%
2019/10/21	0	0.00	1	29.20	29.20	-1	19,615	-0.01%
2019/10/17	20	29.15	1	29.15	29.25	19	19,485	0.10%
2019/10/16	2	29.10	0	0.00	29.15	2	19,500	0.01%
2019/10/15	3	29.05	0	0.00	29.15	3	19,569	0.02%
2019/10/14	0	0.00	20	29.00	29.15	-20	19,601	-0.10%
2019/10/09	188	29.10	0	0.00	29.00	188	19,613	0.96%	大買/鉅額交易
2019/10/08	1	29.15	0	0.00	29.10	1	19,571	0.01%
2019/10/07	10	28.95	8	28.95	28.95	2	19,389	0.01%
2019/10/04	6	28.73	0	0.00	28.85	6	19,455	0.03%
2019/10/03	1	28.65	0	0.00	28.75	1	19,455	0.01%
2019/10/01	23	28.81	0	0.00	28.75	23	19,415	0.12%
2019/09/27	4	28.75	0	0.00	28.75	4	19,232	0.02%
2019/09/26	8	28.80	0	0.00	28.80	8	19,260	0.04%
2019/09/25	20	28.83	0	28.85	28.80	20	19,385	0.10%
2019/09/24	6	29.11	0	0.00	29.05	6	19,224	0.03%
2019/09/23	1	29.15	0	0.00	29.20	1	19,350	0.01%
2019/09/20	27.3	29.24	3	29.20	29.30	24.3	19,626	0.12%
2019/09/19	2.4	29.36	3	29.50	29.45	-0.6	19,377	0.00%
2019/09/17	9	29.15	1	29.20	29.20	8	19,701	0.04%
2019/09/16	3	29.20	0	0.00	29.20	3	20,392	0.01%
2019/09/12	7	29.39	6	29.34	29.30	1	20,694	0.00%
2019/09/11	1	29.40	6	29.47	29.50	-5	21,060	-0.02%
2019/09/10	5	29.60	19	29.55	29.55	-14	21,221	-0.07%
2019/09/09	11	29.08	0	0.00	29.20	11	21,156	0.05%
2019/09/06	2	28.65	0	0.00	28.80	2	21,301	0.01%
2019/09/05	1	28.50	0	0.00	28.55	1	21,661	0.00%
2019/09/04	1	28.35	0	0.00	28.45	1	22,301	0.00%
2019/09/03	3	28.35	0	0.00	28.35	3	22,509	0.01%
2019/09/02	2	28.30	0	0.00	28.45	2	22,721	0.01%
2019/08/30	0	0.00	18.1	28.38	28.75	-18.1	22,936	-0.08%
2019/08/29	10	28.00	0	0.00	28.00	10	22,941	0.04%
2019/08/26	7	27.97	8	27.95	27.95	-1	23,248	0.00%
2019/08/23	5	28.25	1	28.40	28.35	4	23,248	0.02%
2019/08/22	7	28.24	0	0.00	28.25	7	23,283	0.03%
2019/08/21	8	28.29	2	28.15	28.15	6	23,701	0.03%
2019/08/20	3	28.33	0	0.00	28.50	3	23,502	0.01%
2019/08/19	15	28.40	0	0.00	28.30	15	23,381	0.06%
2019/08/16	7	27.81	1	28.30	28.25	6	23,513	0.03%
2019/08/15	20	27.85	0	0.00	27.90	20	23,240	0.09%
2019/08/14	15	28.27	0	0.00	28.20	15	23,212	0.06%
2019/08/13	28.1	28.53	4	28.85	28.50	24.1	23,053	0.10%
2019/08/12	34	29.14	0	0.00	29.00	34	22,833	0.15%
2019/08/08	16	31.14	0	0.00	31.10	16	22,233	0.07%
2019/08/07	16	31.10	15	31.05	31.05	1	22,093	0.00%
2019/08/06	5	31.22	2	31.33	31.25	3	22,132	0.01%
2019/08/02	4	31.20	0	0.00	31.35	4	22,128	0.02%
2019/08/01	4	31.71	0	0.00	31.65	4	22,028	0.02%
2019/07/31	9	31.94	0	0.00	32.10	9	21,946	0.04%
2019/07/30	5	32.00	0	0.00	32.10	5	21,658	0.02%
2019/07/29	9	32.14	0	0.00	32.10	9	21,752	0.04%
2019/07/26	11	32.30	0	0.00	32.30	11	21,903	0.05%
2019/07/25	6	32.40	1	32.35	32.25	5	22,377	0.02%
2019/07/23	0	0.00	16	32.03	32.10	-16	22,739	-0.07%
2019/07/19	0	0.00	5	31.90	31.85	-5	22,797	-0.02%
2019/07/18	5	31.60	15	31.68	31.85	-10	23,066	-0.04%
2019/07/17	16	31.65	5	31.90	31.90	11	23,059	0.05%
2019/07/15	0	0.00	3	31.90	31.70	-3	22,826	-0.01%
2019/07/12	0	0.00	36	31.96	31.85	-36	22,620	-0.16%
2019/07/09	3	31.45	0	0.00	31.60	3	22,627	0.01%
2019/07/05	0	0.00	48.7	31.35	31.40	-48.7	22,446	-0.22%
2019/07/03	0	0.00	1	31.10	31.15	-1	22,794	0.00%
2019/07/02	1	31.10	0	0.00	31.05	1	22,795	0.00%
2019/07/01	0	0.00	7	31.04	30.90	-7	22,694	-0.03%
2019/06/28	10	31.15	0	0.00	30.90	10	22,507	0.04%
2019/06/26	0	0.00	1	31.00	31.05	-1	22,033	0.00%
2019/06/21	11	31.05	0	0.00	30.80	11	21,499	0.05%
2019/06/20	11	31.45	24	31.41	31.50	-13	20,930	-0.06%
2019/06/18	10	30.55	0	0.00	30.80	10	20,233	0.05%
2019/06/17	0	0.00	16	30.74	30.70	-16	20,085	-0.08%
2019/06/14	1	30.50	3	30.60	30.65	-2	20,083	-0.01%
2019/06/12	39	30.51	0	0.00	30.70	39	19,695	0.20%
2019/06/11	0.1	31.30	10	31.60	31.30	-9.9	18,985	-0.05%
2019/06/10	2	31.70	10	31.85	31.95	-8	18,680	-0.04%
2019/06/06	10	31.45	5.1	31.37	31.70	4.9	18,549	0.03%
2019/06/03	0	0.00	5	30.85	31.00	-5	17,959	-0.03%
2019/05/30	0	0.00	40	30.55	30.70	-40	17,862	-0.22%
2019/05/23	0	0.00	1	30.20	30.55	-1	18,274	-0.01%
2019/05/21	0	0.00	24	30.63	30.65	-24	18,227	-0.13%
2019/05/20	0	0.00	5	30.32	30.40	-5	17,962	-0.03%
2019/05/17	2	30.00	23	30.07	30.00	-21	17,796	-0.12%
2019/05/16	7	29.65	2	29.68	29.55	5	17,596	0.03%
2019/05/15	1	29.65	0	0.00	29.70	1	17,459	0.01%
2019/05/14	0	0.00	4	29.70	29.50	-4	17,380	-0.02%
2019/05/10	3	29.78	1	30.05	29.60	2	17,433	0.01%
2019/05/09	6	30.08	20	29.95	29.90	-14	17,412	-0.08%
2019/05/08	1	30.25	0	0.00	30.50	1	17,396	0.01%
2019/05/07	6	30.18	40	30.32	30.50	-34	17,436	-0.19%
2019/05/06	1	30.00	12	29.95	30.05	-11	17,395	-0.06%
2019/05/03	2	30.10	0	0.00	30.05	2	17,439	0.01%
2019/05/02	2	29.88	7	29.99	30.10	-5	17,252	-0.03%
2019/04/30	0	0.00	10	29.49	29.65	-10	16,808	-0.06%
2019/04/29	0	0.00	7	29.20	29.35	-7	16,658	-0.04%
2019/04/26	0	0.00	5	28.85	28.95	-5	16,516	-0.03%
2019/04/25	10	28.75	2	28.73	28.75	8	16,398	0.05%
2019/04/24	13	28.60	0	0.00	28.65	13	16,312	0.08%
2019/04/18	4	28.08	0	0.00	28.20	4	16,242	0.02%
2019/04/16	1	28.15	15	28.10	28.10	-14	16,425	-0.09%
2019/04/12	0	0.00	11	28.25	28.30	-11	16,410	-0.07%
2019/04/11	0	0.00	5	28.20	28.25	-5	16,431	-0.03%
2019/04/10	0	0.00	1.6	28.18	28.15	-1.6	16,534	-0.01%
2019/04/09	0	0.00	1	28.15	28.20	-1	16,663	-0.01%
2019/04/08	0	0.00	6.5	28.07	28.05	-6.5	16,645	-0.04%
2019/04/03	10	28.05	0	0.00	28.00	10	16,611	0.06%
2019/04/02	1	27.90	0	0.00	27.85	1	16,496	0.01%
2019/03/29	21	27.95	2	27.95	28.05	19	16,330	0.12%
2019/03/28	5	27.95	3	28.00	27.95	2	16,222	0.01%
2019/03/27	1	28.00	55	28.07	27.95	-54	16,107	-0.34%
2019/03/26	1	27.85	3	28.03	28.00	-2	16,111	-0.01%
2019/03/25	2	27.75	0	0.00	27.75	2	16,287	0.01%
2019/03/22	0	0.00	8	28.14	28.00	-8	16,101	-0.05%
2019/03/21	0	0.00	2	28.00	28.10	-2	16,210	-0.01%
2019/03/20	0	0.00	10	27.85	28.00	-10	16,231	-0.06%
2019/03/19	0	0.00	58.1	28.04	28.00	-58.1	16,172	-0.36%
2019/03/18	10	27.82	5	27.60	27.85	5	16,023	0.03%
2019/03/15	0	0.00	11	27.41	27.45	-11	15,856	-0.07%
2019/03/12	0	0.00	12	27.32	27.30	-12	15,798	-0.08%
2019/03/11	1	27.15	0	0.00	27.25	1	15,839	0.01%
2019/03/05	3	26.90	0	0.00	26.95	3	17,039	0.02%
2019/03/04	2	26.90	0	0.00	27.00	2	16,936	0.01%
2019/02/27	2	27.15	2	27.13	27.25	0	16,644	0.00%
2019/02/26	0	0.00	1	27.05	27.00	-1	16,619	-0.01%
2019/02/25	0	0.00	2	27.05	27.10	-2	16,504	-0.01%
2019/02/21	0	0.00	1	26.95	27.00	-1	16,444	-0.01%
2019/02/19	0	0.00	2.6	26.80	26.80	-2.6	16,571	-0.02%
2019/02/18	5	26.70	0	0.00	26.70	5	16,645	0.03%
2019/02/15	50	26.65	0	0.00	26.40	50	16,674	0.30%
2019/02/13	10	26.60	101	26.55	26.55	-91	16,785	-0.54%	大賣/
2019/02/12	2	26.68	0	0.00	26.55	2	16,730	0.01%
2019/02/11	1	26.50	0	0.00	26.40	1	16,685	0.01%
2019/01/30	4	26.70	1	26.75	26.60	3	16,491	0.02%
2019/01/29	2	26.70	0	0.00	26.70	2	16,256	0.01%
2019/01/28	2	26.35	0	0.00	26.50	2	16,040	0.01%
2019/01/25	5	26.45	0	0.00	26.50	5	15,952	0.03%
2019/01/24	10	26.45	10	26.45	26.60	0	15,898	0.00%
2019/01/23	5	26.35	0	0.00	26.60	5	16,049	0.03%
2019/01/22	10	26.35	0	0.00	26.45	10	16,113	0.06%
2019/01/21	0	0.00	2	26.30	26.25	-2	16,210	-0.01%
2019/01/18	0	0.00	1	26.15	26.10	-1	16,482	-0.01%
2019/01/17	0	0.00	15	26.00	26.10	-15	16,897	-0.09%
2019/01/15	0	0.00	13	26.15	26.20	-13	17,575	-0.07%
2019/01/14	0	0.00	2	25.95	26.05	-2	17,578	-0.01%
2019/01/11	0	0.00	32	26.05	26.00	-32	17,840	-0.18%
2019/01/09	0.3	25.85	0	0.00	25.85	0.3	17,956	0.00%
2019/01/08	2	25.50	0	0.00	25.50	2	17,927	0.01%
2019/01/04	18	25.30	0	0.00	25.25	18	18,903	0.10%
2019/01/03	1	25.30	2	25.43	25.45	-1	19,761	-0.01%
2019/01/02	2	25.48	10.8	25.46	25.45	-8.8	20,340	-0.04%
2018/12/27	1	25.35	0	0.00	25.30	1	20,720	0.00%
2018/12/26	2	25.23	0	0.00	25.25	2	21,011	0.01%
2018/12/21	5	25.55	0	0.00	25.65	5	22,143	0.02%
2018/12/20	25	25.60	0.1	25.70	25.70	24.9	22,310	0.11%
2018/12/19	2	25.55	0	0.00	25.70	2	22,511	0.01%
2018/12/18	31.2	25.55	0	0.00	25.60	31.2	22,698	0.14%
2018/12/17	35	25.75	0	0.00	25.80	35	22,947	0.15%
2018/12/14	1	25.50	0	0.00	25.65	1	23,284	0.00%
2018/12/13	7	25.65	0	0.00	25.70	7	23,436	0.03%
2018/12/12	1	25.65	0	0.00	25.70	1	23,792	0.00%
2018/12/10	0	0.00	1	25.65	25.65	-1	24,024	0.00%
2018/12/07	0	0.00	5	25.80	25.85	-5	24,023	-0.02%
2018/12/05	3	25.90	1	25.85	25.85	2	24,095	0.01%
2018/12/04	0	0.00	2	25.95	26.05	-2	24,225	-0.01%
2018/12/03	18	25.88	0	0.00	25.85	18	24,131	0.07%
2018/11/30	15	25.67	0	0.00	25.60	15	24,032	0.06%
2018/11/29	18	25.79	1	26.00	25.75	17	23,252	0.07%
2018/11/28	1	25.95	0	0.00	26.15	1	22,946	0.00%
2018/11/27	1	25.95	0	0.00	25.95	1	22,729	0.00%
2018/11/22	2	26.08	0	0.00	26.20	2	22,506	0.01%
2018/11/20	0	0.00	32	26.40	26.30	-32	22,244	-0.14%
2018/11/19	2	26.43	0	0.00	26.50	2	22,089	0.01%
2018/11/14	1	26.35	0	0.00	26.50	1	21,871	0.00%
2018/11/13	5	26.40	10	26.45	26.50	-5	21,913	-0.02%
2018/11/09	10	26.30	0	0.00	26.45	10	21,859	0.05%
2018/11/08	20	26.50	91	26.53	26.70	-71	22,021	-0.32%
2018/11/07	20	26.25	6	26.46	26.50	14	21,897	0.06%
2018/11/06	0	0.00	61	26.17	26.25	-61	21,965	-0.28%
2018/11/05	0	0.00	37	26.15	26.30	-37	22,138	-0.17%
2018/11/02	0	0.00	1	26.15	26.25	-1	22,698	0.00%
2018/10/31	10.3	25.81	1	26.05	26.15	9.3	23,353	0.04%
2018/10/30	0	0.00	2	25.33	25.45	-2	23,252	-0.01%
2018/10/29	5	25.05	0	0.00	25.30	5	23,454	0.02%
2018/10/26	16	25.09	0	0.00	25.35	16	23,616	0.07%
2018/10/25	39	25.57	0	0.00	25.55	39	23,399	0.17%
2018/10/24	15	25.69	7	25.70	26.00	8	23,376	0.03%
2018/10/23	5	26.05	0	0.00	26.20	5	23,147	0.02%
2018/10/22	19	26.09	0	0.00	26.15	19	23,096	0.08%
2018/10/19	5	26.15	0	0.00	26.25	5	23,034	0.02%
2018/10/18	1	26.35	0	0.00	26.35	1	22,901	0.00%
2018/10/17	0	0.00	10	26.70	26.65	-10	22,826	-0.04%
2018/10/16	4	26.55	0	0.00	26.60	4	22,691	0.02%
2018/10/15	18	26.70	1	26.70	26.55	17	22,510	0.08%
2018/10/12	31	26.46	0	0.00	27.00	31	22,004	0.14%
2018/10/11	52	26.96	0	0.00	26.50	52	21,453	0.24%
2018/10/09	0	0.00	18	27.62	27.55	-18	20,649	-0.09%
2018/10/08	0	0.00	4	27.10	27.00	-4	20,075	-0.02%
2018/10/05	20	26.85	0	0.00	26.80	20	19,678	0.10%
2018/10/04	10	27.10	0	0.00	27.30	10	19,341	0.05%
2018/10/02	27	27.14	0	0.00	27.15	27	18,896	0.14%
2018/10/01	0	0.00	5	27.70	27.50	-5	18,653	-0.03%
2018/09/28	0.2	27.35	5	27.46	27.50	-4.8	18,618	-0.03%
2018/09/27	0	0.00	1	27.30	27.30	-1	18,201	-0.01%
2018/09/26	0	0.00	1	27.30	27.30	-1	17,944	-0.01%
2018/09/21	0.5	27.05	4	27.09	27.15	-3.5	17,691	-0.02%
2018/09/20	0	0.00	28	27.09	27.00	-28	17,642	-0.16%
2018/09/19	0	0.00	8	26.84	27.00	-8	17,714	-0.05%
2018/09/18	2	26.65	11	26.70	26.80	-9	17,619	-0.05%
2018/09/17	0	0.00	1	26.20	26.40	-1	17,314	-0.01%
2018/09/11	0	0.00	2	25.85	26.00	-2	17,518	-0.01%
2018/09/10	1	25.75	1	25.80	25.80	0	17,745	0.00%
2018/09/06	2	25.60	0	0.00	25.90	2	18,201	0.01%
2018/09/04	1	26.00	2	26.00	26.05	-1	18,536	-0.01%
2018/09/03	5	25.65	1	25.80	25.75	4	18,749	0.02%
2018/08/31	1	25.70	0	0.00	25.80	1	18,988	0.01%
2018/08/30	9.1	25.76	0	0.00	25.80	9.1	19,107	0.05%
2018/08/27	1	25.85	0.3	25.90	25.80	0.7	19,541	0.00%
2018/08/24	1	25.90	0	0.00	26.00	1	19,728	0.01%
2018/08/23	2	26.00	0	0.00	26.10	2	20,727	0.01%
2018/08/20	13	25.50	2.7	25.53	25.50	10.3	21,235	0.05%
2018/08/16	22	25.38	0	0.00	25.35	22	21,212	0.10%
2018/08/15	25	25.78	5	25.85	25.60	20	20,984	0.10%
2018/08/14	13	26.04	0	0.00	26.00	13	20,802	0.06%
2018/08/13	10	26.10	3	26.15	26.15	7	20,934	0.03%
2018/08/10	1	26.25	0	0.00	26.35	1	20,884	0.00%
2018/08/09	14	26.16	0.3	26.10	26.05	13.7	20,807	0.07%
2018/08/08	6	27.39	2	27.40	27.35	4	20,242	0.02%
2018/08/07	25.4	27.30	10	27.25	27.30	15.4	19,791	0.08%
2018/08/06	5	27.40	0	0.00	27.30	5	19,509	0.03%
2018/08/02	5	27.45	0	0.00	27.35	5	19,020	0.03%
2018/08/01	7.1	27.35	6	27.31	27.45	1.1	18,801	0.01%
2018/07/31	20	27.28	0	0.00	27.25	20	18,719	0.11%
2018/07/30	3	27.25	0	0.00	27.25	3	18,311	0.02%
2018/07/27	0	0.00	1.1	27.20	27.25	-1.1	18,238	-0.01%
2018/07/26	10	27.35	2	27.25	27.35	8	18,172	0.04%
2018/07/25	5	27.05	4	27.25	27.20	1	18,263	0.01%
2018/07/23	0	0.00	4.2	27.00	26.95	-4.2	18,223	-0.02%
2018/07/20	0	0.00	2	27.00	26.90	-2	18,258	-0.01%
2018/07/18	10	27.00	5	27.05	27.00	5	18,634	0.03%
2018/07/17	1	26.75	0.1	26.95	26.95	0.9	18,668	0.00%
2018/07/16	0	0.00	16	27.10	26.80	-16	18,590	-0.09%
2018/07/12	0	0.00	3	26.68	26.85	-3	18,855	-0.02%
2018/07/11	5	26.45	0	0.00	26.55	5	18,861	0.03%
2018/07/09	0	0.00	0.2	26.55	26.55	-0.2	18,686	0.00%
2018/07/06	2	26.30	0	0.00	26.45	2	18,784	0.01%
2018/07/05	1	26.40	0	0.00	26.50	1	18,587	0.01%
2018/07/03	1	26.45	0	0.00	26.40	1	18,823	0.01%
2018/07/02	2	26.55	0	0.00	26.50	2	18,808	0.01%
2018/06/28	5	26.45	0	0.00	26.30	5	18,358	0.03%
2018/06/27	0	0.00	0.6	26.65	26.65	-0.6	18,019	0.00%
2018/06/22	2	26.65	0	0.00	26.60	2	17,990	0.01%
2018/06/20	0	0.00	3	26.70	26.60	-3	17,816	-0.02%
2018/06/19	2	26.45	0	0.00	26.35	2	17,676	0.01%
2018/06/15	1	26.55	0	0.00	26.75	1	17,378	0.01%
2018/06/12	16	26.81	0	0.00	26.75	16	16,992	0.09%
2018/06/11	7	26.90	0	0.00	26.95	7	16,674	0.04%
2018/06/08	3	27.08	0	0.00	27.10	3	16,438	0.02%
2018/06/06	0	0.00	14.2	27.40	27.40	-14.2	16,447	-0.09%
2018/06/05	1	27.40	30	27.33	27.35	-29	16,212	-0.18%
2018/06/04	0	0.00	16	26.95	27.10	-16	16,018	-0.10%
2018/05/31	10	26.20	0	0.00	26.25	10	15,814	0.06%
2018/05/30	18	26.49	0	0.00	26.35	18	14,888	0.12%
2018/05/29	1	26.85	0	0.00	26.90	1	14,413	0.01%
2018/05/28	10	26.90	22	27.09	27.15	-12	14,386	-0.08%
2018/05/25	0	0.00	2	27.00	26.85	-2	14,436	-0.01%
2018/05/24	5	26.80	3	26.95	27.05	2	14,362	0.01%
2018/05/23	0	0.00	1	26.95	26.90	-1	14,367	-0.01%
2018/05/22	10	26.85	20.6	26.96	26.80	-10.6	14,404	-0.07%
2018/05/21	20	26.78	6	26.96	27.00	14	14,468	0.10%
2018/05/15	0	0.00	0.1	26.30	26.30	-0.1	14,371	0.00%
2018/05/14	0	0.00	2	26.53	26.50	-2	14,728	-0.01%
2018/05/11	2	26.35	12	26.34	26.40	-10	14,747	-0.07%
2018/04/30	0	0.00	1	26.10	26.25	-1	14,330	-0.01%
2018/04/27	0.1	25.85	0	0.00	26.00	0.1	14,363	0.00%
2018/04/24	0	0.00	11	26.00	25.90	-11	15,016	-0.07%
2018/04/20	0	0.00	2	25.60	25.70	-2	15,072	-0.01%
2018/04/19	0	0.00	13	25.58	25.75	-13	15,333	-0.08%
2018/04/16	0	0.00	10	25.60	25.65	-10	15,449	-0.06%
2018/04/02	5	25.35	0	0.00	25.35	5	15,708	0.03%
2018/03/30	0	0.00	1	25.25	25.10	-1	15,729	-0.01%
2018/03/28	1	25.10	0	0.00	25.05	1	15,312	0.01%
2018/03/26	10	25.10	0	0.00	25.15	10	15,074	0.07%
2018/03/23	21	25.10	0	0.00	25.20	21	15,063	0.14%
2018/03/21	6	25.35	0	0.00	25.35	6	14,895	0.04%
2018/03/20	8	25.33	0	0.00	25.35	8	15,086	0.05%
2018/03/19	0	0.00	5	25.35	25.45	-5	15,040	-0.03%
2018/03/16	1	25.15	20	25.50	25.50	-19	15,091	-0.13%
2018/03/15	2	25.20	0	0.00	25.10	2	14,898	0.01%
2018/03/13	2	25.40	1	25.65	25.65	1	14,951	0.01%
2018/03/12	0	0.00	9	25.26	25.45	-9	14,878	-0.06%
2018/03/07	12	24.68	0	0.00	24.50	12	14,924	0.08%
2018/03/02	2	24.85	0	0.00	24.95	2	15,230	0.01%
2018/03/01	1	24.80	1	25.20	25.10	0	15,275	0.00%
2018/02/23	0	0.00	6	24.94	25.00	-6	15,098	-0.04%
2018/02/22	0	0.00	0.1	24.75	24.75	-0.1	15,186	0.00%
2018/02/21	10	24.55	0	0.00	24.70	10	15,238	0.07%
2018/02/09	9	23.83	33.9	23.81	23.95	-24.9	14,961	-0.17%
2018/02/08	0	0.00	0	24.30	24.10	0	14,808	0.00%
2018/02/07	1	24.40	0	0.00	24.10	1	14,746	0.01%
2018/02/06	0.5	24.10	0	0.00	24.00	0.5	14,471	0.00%
2018/02/05	20	25.00	0	0.00	25.00	20	13,932	0.14%
2018/01/31	0	25.20	1	25.20	25.30	-1	13,708	-0.01%
2018/01/30	0	0.00	0.2	25.40	25.40	-0.2	13,716	0.00%
2018/01/25	1	25.50	2	25.50	25.60	-1	13,758	-0.01%
2018/01/22	0	0.00	3	25.40	25.50	-3	13,529	-0.02%
2018/01/19	0	0.00	2	25.25	25.55	-2	13,456	-0.01%
2018/01/18	0	0.00	2.4	25.77	25.80	-2.4	13,177	-0.02%
2018/01/17	0	0.00	5	25.80	25.85	-5	12,768	-0.04%
2018/01/15	0	0.00	15	25.63	25.95	-15	12,169	-0.12%
2018/01/12	0	0.00	5	25.45	25.35	-5	11,888	-0.04%
2018/01/11	0	0.00	3	25.18	25.40	-3	11,784	-0.03%
2018/01/10	0	0.00	4	25.30	25.35	-4	11,800	-0.03%
2018/01/09	8	25.00	2	25.03	25.00	6	11,545	0.05%
2018/01/08	4	24.90	110	25.00	25.15	-106	11,383	-0.93%	大賣/鉅額交易
2018/01/05	0	0.00	1	24.65	24.90	-1	11,178	-0.01%
2018/01/03	0	0.00	2	24.40	24.50	-2	11,122	-0.02%
2018/01/02	1	24.00	1	24.10	24.20	0	10,905	0.00%