兆豐金 (2886)-元大-基隆券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
40.05
漲跌
▲0.10
漲幅
+0.25%
成交量
14,315張
產業
上市金融類股
2981人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－元大-基隆券商分點個股進出

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

元大-基隆券商分點個股進出
元大-基隆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
2024/05/03	2.1	40.15	4.4	40.10	40.05	-2.3	17,157	-0.01%
2024/05/02	2.4	40.02	0	0.00	39.95	2.4	17,077	0.01%
2024/04/30	0	40.00	946.1	40.06	40.00	-946.1	16,897	-5.60%	大賣/鉅額交易
2024/04/29	5	39.89	2	39.90	40.10	3	16,832	0.02%
2024/04/26	0.5	39.25	2	39.40	39.10	-1.5	16,610	-0.01%
2024/04/25	2.3	39.06	0	0.00	39.00	2.3	16,611	0.01%
2024/04/24	6.3	39.58	38	40.06	39.35	-31.7	16,453	-0.19%
2024/04/23	0.1	39.90	4	40.04	40.00	-3.9	16,372	-0.02%
2024/04/22	0.2	39.45	11	39.51	39.50	-10.8	16,309	-0.07%
2024/04/19	11.3	38.65	1,204	38.19	38.70	-1,192.7	16,021	-7.44%	大賣/鉅額交易
2024/04/18	305.2	39.34	3	39.35	39.20	302.2	15,430	1.96%	大買/鉅額交易
2024/04/17	3.9	39.10	0	0.00	39.00	3.9	15,116	0.03%
2024/04/16	9	39.23	5	39.29	39.10	4	14,986	0.03%
2024/04/15	0.1	39.95	6	39.81	39.80	-5.9	14,717	-0.04%
2024/04/12	0	40.05	0.2	40.10	39.95	-0.2	14,705	0.00%
2024/04/11	0	40.08	0	0.00	40.15	0	14,626	0.00%
2024/04/10	0	40.55	0	0.00	40.50	0	14,593	0.00%
2024/04/09	0	40.25	0	0.00	40.40	0	14,693	0.00%
2024/04/08	0	40.00	26	39.93	40.00	-26	14,704	-0.18%
2024/04/03	4.2	39.85	0	0.00	39.75	4.2	14,680	0.03%
2024/04/02	1	40.35	0	0.00	40.30	1	14,540	0.01%
2024/04/01	0.3	40.56	0	0.00	40.65	0.3	14,572	0.00%
2024/03/29	0	0.00	5.1	40.60	40.55	-5.1	14,511	-0.04%
2024/03/28	1.1	40.25	0.1	40.25	40.25	1	14,565	0.01%
2024/03/27	0.2	40.49	2	40.65	40.50	-1.8	14,727	-0.01%
2024/03/26	0.5	40.40	8.1	40.42	40.55	-7.7	15,005	-0.05%
2024/03/25	0.1	40.05	1.4	40.01	40.00	-1.4	15,195	-0.01%
2024/03/22	6	40.01	3	40.15	40.10	3	15,405	0.02%
2024/03/21	2	40.35	6.1	40.49	40.60	-4.1	15,569	-0.03%
2024/03/20	2	40.15	3	40.40	40.15	-1	15,648	-0.01%
2024/03/19	10	40.25	15	40.25	40.20	-5	15,610	-0.03%
2024/03/18	0.1	40.50	0	0.00	40.60	0.1	15,526	0.00%
2024/03/15	0	0.00	11	40.65	40.90	-11	15,449	-0.07%
2024/03/14	4	40.70	9.1	40.67	40.90	-5.1	15,200	-0.03%
2024/03/13	0.1	39.80	4.7	40.11	40.40	-4.6	15,074	-0.03%
2024/03/12	0.1	39.85	5	39.95	39.95	-4.9	14,927	-0.03%
2024/03/11	0.1	39.85	30	39.95	39.80	-29.9	14,916	-0.20%
2024/03/08	0	0.00	9.4	39.80	39.90	-9.4	14,852	-0.06%
2024/03/07	0	0.00	3.6	39.39	39.30	-3.6	14,753	-0.02%
2024/03/06	0	0.00	12.1	39.41	39.40	-12.1	14,805	-0.08%
2024/03/05	1	39.00	4.3	39.04	39.05	-3.3	15,071	-0.02%
2024/03/04	0	0.00	8.3	38.76	38.80	-8.3	15,081	-0.06%
2024/03/01	0.3	38.70	8	38.70	38.55	-7.7	15,193	-0.05%
2024/02/29	0	38.35	2	38.58	38.70	-2	15,352	-0.01%
2024/02/23	3	38.50	0	0.00	38.30	3	15,106	0.02%
2024/02/21	3.5	38.33	2	38.43	38.35	1.5	15,496	0.01%
2024/02/20	605.8	38.62	0.4	38.41	38.60	605.4	15,621	3.88%	大買/鉅額交易
2024/02/19	0.3	38.26	1	38.30	38.40	-0.7	15,715	0.00%
2024/02/16	6	37.84	2	37.83	37.90	4	15,935	0.03%
2024/02/15	1.2	37.64	3	37.82	37.80	-1.8	15,919	-0.01%
2024/02/05	1.1	37.70	7	37.70	37.60	-5.9	15,773	-0.04%
2024/02/02	1.8	37.82	0.1	37.90	37.90	1.8	15,618	0.01%
2024/02/01	3.4	37.71	0.1	37.80	37.90	3.3	15,619	0.02%
2024/01/31	6.1	37.69	6	37.63	37.65	0.1	15,520	0.00%
2024/01/30	1.6	38.10	0	0.00	37.90	1.6	15,321	0.01%
2024/01/29	3	38.25	6	38.42	38.35	-3	15,388	-0.02%
2024/01/26	13	38.31	0	0.00	38.35	13	15,517	0.08%
2024/01/25	5.2	37.87	4.1	37.85	37.80	1.2	15,589	0.01%
2024/01/24	10.1	37.95	0	0.00	37.85	10.1	15,625	0.06%
2024/01/23	2.2	37.86	1	37.90	37.85	1.2	15,667	0.01%
2024/01/22	0	0.00	1	38.00	38.10	-1	15,724	-0.01%
2024/01/18	3	37.72	0.2	37.70	37.80	2.8	15,700	0.02%
2024/01/17	28.5	37.81	1,451.5	37.80	37.30	-1,423	15,688	-9.07%	大賣/鉅額交易
2024/01/16	2.2	38.46	0	0.00	38.60	2.2	15,125	0.01%
2024/01/15	3	39.05	0	0.00	38.90	3	15,031	0.02%
2024/01/12	102	38.80	2	39.05	39.05	100	15,260	0.66%	大買/
2024/01/11	0	0.00	0.2	39.30	39.20	-0.2	15,369	0.00%
2024/01/10	0	0.00	0.2	39.35	39.35	-0.2	15,431	0.00%
2024/01/09	0	0.00	1	39.45	39.45	-1	15,441	-0.01%
2024/01/08	0	0.00	402	39.45	39.45	-402	15,490	-2.60%	大賣/鉅額交易
2024/01/05	0	0.00	6	38.95	38.95	-6	15,419	-0.04%
2024/01/04	0	0.00	18	38.89	38.75	-18	15,640	-0.12%
2024/01/03	4.2	38.75	0	0.00	38.65	4.2	16,112	0.03%
2024/01/02	1	39.20	0.6	39.15	39.30	0.4	16,065	0.00%
2023/12/28	0	0.00	65.1	38.85	39.20	-65.1	16,447	-0.40%
2023/12/27	0.1	38.85	0	0.00	39.00	0.1	16,501	0.00%
2023/12/25	1.8	38.34	0	0.00	38.80	1.8	16,545	0.01%
2023/12/22	3.1	38.17	0	0.00	38.35	3.1	16,552	0.02%
2023/12/21	7.2	38.39	2	38.40	38.30	5.2	16,414	0.03%
2023/12/20	3	38.73	0	0.00	38.75	3	16,221	0.02%
2023/12/19	0.1	39.25	0	0.00	39.15	0.1	15,937	0.00%
2023/12/18	1	39.40	1	39.25	39.05	0	15,851	0.00%
2023/12/14	0	0.00	1.3	39.41	39.55	-1.3	15,426	-0.01%
2023/12/13	2.1	38.91	0	0.00	38.90	2.1	15,271	0.01%
2023/12/12	10	38.85	2.3	39.32	39.30	7.7	15,627	0.05%
2023/12/11	1	38.86	0	0.00	38.90	1	15,738	0.01%
2023/12/08	0	0.00	8	39.20	39.25	-8	15,673	-0.05%
2023/12/07	3	39.32	2.4	39.24	39.00	0.6	15,646	0.00%
2023/12/06	0.7	39.25	0	39.30	39.50	0.7	15,568	0.00%
2023/12/05	3.2	38.71	1	38.85	38.95	2.2	15,451	0.01%
2023/12/04	0.1	38.95	0	0.00	39.00	0.1	15,441	0.00%
2023/12/01	9.5	38.68	3	38.80	38.65	6.5	15,390	0.04%
2023/11/30	5	39.40	0	39.40	39.50	5	15,252	0.03%
2023/11/29	2	39.23	0.5	39.45	39.15	1.5	14,752	0.01%
2023/11/27	0	0.00	11.1	40.00	39.50	-11.1	14,793	-0.07%
2023/11/24	1	39.50	2	39.65	39.50	-1	14,710	-0.01%
2023/11/22	0	0.00	2	39.78	39.85	-2	14,889	-0.01%
2023/11/21	0	0.00	77	39.75	39.85	-77	14,979	-0.51%
2023/11/20	0	0.00	0.3	39.27	39.20	-0.3	14,849	0.00%
2023/11/17	0	0.00	18.1	39.47	39.20	-18.1	14,847	-0.12%
2023/11/16	0	0.00	1	39.20	39.20	-1	14,951	-0.01%
2023/11/15	24.2	38.70	12.4	38.75	38.90	11.8	14,922	0.08%
2023/11/14	4	38.35	0	0.00	38.55	4	14,816	0.03%
2023/11/13	20	38.26	10.1	38.40	38.50	9.9	15,132	0.07%
2023/11/10	19	38.40	1.7	38.51	38.40	17.3	15,575	0.11%
2023/11/09	2	38.50	13.2	38.55	38.60	-11.2	15,772	-0.07%
2023/11/08	1	38.55	4	38.63	38.60	-3	16,081	-0.02%
2023/11/07	0	0.00	31	38.55	38.60	-31	16,234	-0.19%
2023/11/06	0.1	38.45	1	38.60	38.55	-0.9	16,788	-0.01%
2023/11/03	400	38.05	5	38.07	38.25	395	17,039	2.32%	大買/鉅額交易
2023/11/02	0	0.00	16.6	37.45	37.80	-16.6	17,100	-0.10%
2023/11/01	7.3	36.45	0	0.00	36.65	7.3	17,099	0.04%
2023/10/31	0	0.00	3	36.75	36.70	-3	17,296	-0.02%
2023/10/30	6.3	36.50	0	36.75	36.55	6.2	17,622	0.04%
2023/10/27	2	36.95	2	36.90	36.95	0	17,666	0.00%
2023/10/26	11.2	36.36	162.2	36.30	36.40	-151	17,770	-0.85%	大賣/鉅額交易
2023/10/25	5.5	36.90	0	0.00	36.85	5.5	17,731	0.03%
2023/10/24	14	36.93	2.9	37.01	37.25	11.1	17,783	0.06%
2023/10/23	4	37.14	0	0.00	37.10	4	17,845	0.02%
2023/10/20	204	37.50	0	0.00	37.50	204	17,753	1.15%	大買/鉅額交易
2023/10/19	46	38.30	1.2	38.27	38.35	44.8	17,724	0.25%
2023/10/18	0	0.00	4.1	38.83	38.85	-4.1	17,835	-0.02%
2023/10/17	1	38.45	0	0.00	38.75	1	18,022	0.01%
2023/10/16	3	38.45	0	38.65	38.80	3	18,266	0.02%
2023/10/13	1.1	38.31	1	38.40	38.50	0.1	18,569	0.00%
2023/10/12	2	38.75	8	38.77	38.95	-6	18,639	-0.03%
2023/10/11	2	37.83	18.2	38.23	38.50	-16.2	18,805	-0.09%
2023/10/06	0.1	37.45	2.2	37.50	37.50	-2.1	18,386	-0.01%
2023/10/05	0	0.00	1	37.50	37.50	-1	18,464	-0.01%
2023/10/04	13.2	36.95	0	0.00	36.85	13.2	18,375	0.07%
2023/10/02	0.1	37.65	4	37.43	37.60	-3.9	18,383	-0.02%
2023/09/27	9.1	37.65	1.7	37.74	37.70	7.4	18,683	0.04%
2023/09/26	32	37.70	1	37.85	37.85	31	18,699	0.17%
2023/09/25	0	0.00	8	37.89	38.00	-8	18,740	-0.04%
2023/09/22	0	0.00	2	37.18	37.80	-2	18,886	-0.01%
2023/09/21	5.2	37.35	9	37.43	37.40	-3.8	19,132	-0.02%
2023/09/20	0	0.00	0	37.90	37.85	0	19,056	0.00%
2023/09/19	1	37.80	5	37.95	37.80	-4	19,041	-0.02%
2023/09/18	1	37.85	3.2	37.72	37.85	-2.2	19,458	-0.01%
2023/09/15	109	37.46	1	37.60	37.55	108	19,904	0.54%	大買/鉅額交易
2023/09/14	150	37.05	8	37.11	37.50	142	20,118	0.71%	大買/鉅額交易
2023/09/13	50.2	36.45	0	0.00	36.60	50.2	20,615	0.24%
2023/09/12	1.3	36.52	0	0.00	36.55	1.3	21,369	0.01%
2023/09/11	2	36.18	5	36.20	36.20	-3	21,421	-0.01%
2023/09/08	5	35.90	2	35.95	36.10	3	21,446	0.01%
2023/09/06	2.2	35.70	0	0.00	35.55	2.2	21,561	0.01%
2023/09/05	3.2	36.10	0	0.00	36.00	3.2	21,536	0.01%
2023/09/04	5	36.10	0	0.00	36.20	5	21,582	0.02%
2023/09/01	0.5	36.10	0	0.00	36.00	0.5	21,781	0.00%
2023/08/31	2.2	36.00	0	0.00	35.90	2.2	21,912	0.01%
2023/08/30	1	36.40	2	36.65	36.45	-1	21,926	0.00%
2023/08/29	1	36.25	0	0.00	36.60	1	22,085	0.00%
2023/08/28	4.1	36.14	0	0.00	36.20	4.1	22,043	0.02%
2023/08/25	5.1	35.72	0	0.00	35.65	5.1	23,055	0.02%
2023/08/24	2	35.70	0	0.00	35.85	2	23,169	0.01%
2023/08/23	3.2	35.31	0	0.00	35.30	3.2	23,178	0.01%
2023/08/22	10	35.14	6	35.10	35.30	4	23,393	0.02%
2023/08/21	1.2	35.63	0	0.00	35.60	1.2	23,406	0.01%
2023/08/18	6.8	35.70	11	36.09	35.70	-4.2	23,507	-0.02%
2023/08/17	6	35.53	0	0.00	35.65	6	23,564	0.03%
2023/08/16	22.4	35.77	1	36.00	35.80	21.4	23,481	0.09%
2023/08/15	3.1	36.66	1.1	36.72	36.60	2	23,258	0.01%
2023/08/14	7	36.86	1	36.60	37.05	6	23,301	0.03%
2023/08/11	3.2	37.69	0	0.00	37.65	3.2	23,226	0.01%
2023/08/10	25.1	38.35	20	37.80	38.10	5.1	23,226	0.02%
2023/08/09	5.2	39.58	7	39.74	39.95	-1.8	22,699	-0.01%
2023/08/08	0.1	39.78	1	39.80	39.70	-0.9	22,368	0.00%
2023/08/07	2	39.85	35	39.79	39.95	-33	22,204	-0.15%
2023/08/04	307	39.54	1	39.60	39.60	306	22,156	1.38%	大買/鉅額交易
2023/08/02	11.6	39.72	0	0.00	39.60	11.6	22,017	0.05%
2023/08/01	0	0.00	5	40.50	40.60	-5	21,645	-0.02%
2023/07/31	0.1	40.20	0	0.00	40.25	0.1	21,455	0.00%
2023/07/28	3	39.92	1.6	40.04	40.05	1.4	21,395	0.01%
2023/07/27	1	39.85	2.4	40.17	40.10	-1.4	21,291	-0.01%
2023/07/26	0	0.00	4	39.40	39.65	-4	21,117	-0.02%
2023/07/25	0	0.00	0	39.15	39.15	0	21,019	0.00%
2023/07/24	7	38.88	2.4	39.08	39.00	4.6	21,001	0.02%
2023/07/21	0	0.00	1	39.45	39.35	-1	20,838	0.00%
2023/07/20	0.2	38.83	9.3	39.41	39.35	-9.1	20,622	-0.04%
2023/07/19	302.1	38.90	2	38.90	38.85	300.1	20,258	1.48%	大買/鉅額交易
2023/07/18	9	38.87	610	39.10	39.30	-601	19,941	-3.01%	大賣/鉅額交易
2023/07/17	2.1	38.85	1	39.00	38.90	1.1	19,518	0.01%
2023/07/14	0	0.00	17.2	38.71	38.90	-17.2	19,445	-0.09%
2023/07/13	2.3	38.10	0.4	38.15	38.10	1.8	19,291	0.01%
2023/07/11	0	0.00	2	37.60	37.65	-2	19,165	-0.01%
2023/07/10	6.6	37.03	2.3	37.02	36.85	4.3	19,130	0.02%
2023/07/07	5	37.00	0.6	37.10	37.30	4.4	18,927	0.02%
2023/07/06	296	37.74	0	0.00	37.45	296	18,779	1.58%	大買/鉅額交易
2023/07/05	0	0.00	2.5	38.42	38.25	-2.5	18,477	-0.01%
2023/07/04	0	0.00	5.2	38.49	38.50	-5.2	18,339	-0.03%
2023/07/03	2.3	38.22	2	38.25	38.30	0.3	18,344	0.00%
2023/06/30	0.3	38.40	0	0.00	38.20	0.3	18,353	0.00%
2023/06/29	1	38.00	10.1	38.44	38.55	-9.1	18,106	-0.05%
2023/06/28	1	37.90	2.1	37.90	37.95	-1.1	17,841	-0.01%
2023/06/27	0	0.00	2	37.58	37.55	-2	17,730	-0.01%
2023/06/26	9	37.64	0.2	37.85	37.75	8.8	17,674	0.05%
2023/06/21	0	0.00	1	37.55	37.75	-1	17,161	-0.01%
2023/06/20	104	37.15	0	0.00	37.45	104	16,697	0.62%	大買/鉅額交易
2023/06/19	603.1	36.88	2.1	36.84	37.00	601	16,116	3.73%	大買/鉅額交易
2023/06/16	2.9	37.10	17	37.15	36.80	-14.1	15,447	-0.09%
2023/06/15	3.2	37.40	0	37.40	37.40	3.1	14,684	0.02%
2023/06/14	2.5	37.51	1.1	37.43	37.50	1.4	14,689	0.01%
2023/06/13	0	0.00	6	37.97	37.75	-6	14,804	-0.04%
2023/06/12	2.1	37.80	0	0.00	37.65	2.1	14,842	0.01%
2023/06/09	0	0.00	8.1	37.69	37.65	-8.1	14,902	-0.05%
2023/06/08	1.3	37.18	4.1	37.15	37.30	-2.8	14,936	-0.02%
2023/06/07	0	0.00	7.1	36.92	37.00	-7.1	14,963	-0.05%
2023/06/06	7	36.57	2	36.60	36.50	5	14,914	0.03%
2023/06/05	0	0.00	4	36.78	36.70	-4	14,944	-0.03%
2023/06/02	0.6	35.95	6.1	36.15	36.10	-5.6	14,646	-0.04%
2023/06/01	5.2	35.67	0	0.00	35.85	5.2	14,499	0.04%
2023/05/31	3.5	35.94	1.5	35.85	35.80	2	14,471	0.01%
2023/05/30	0.1	36.10	1	36.20	36.20	-1	13,547	-0.01%
2023/05/29	4	35.95	1	36.20	36.20	3	13,613	0.02%
2023/05/26	9.4	35.69	5	35.98	36.15	4.4	13,663	0.03%
2023/05/25	19.1	35.52	6	36.20	36.20	13.1	13,443	0.10%
2023/05/24	21.1	35.69	5	35.71	35.90	16.1	13,268	0.12%
2023/05/23	7	35.96	0.2	36.05	36.20	6.8	13,034	0.05%
2023/05/22	0	0.00	4	36.15	36.20	-4	12,883	-0.03%
2023/05/19	6.2	35.97	17.1	35.97	36.00	-11	12,639	-0.09%
2023/05/18	0.1	35.50	2	35.68	35.95	-1.9	12,805	-0.02%
2023/05/17	21	35.10	3	35.20	35.60	18	12,683	0.14%
2023/05/16	0	0.00	8.5	34.83	35.15	-8.5	12,549	-0.07%
2023/05/15	0	0.00	0.8	34.60	34.50	-0.8	12,561	-0.01%
2023/05/12	7.7	34.40	0	0.00	34.30	7.7	12,592	0.06%
2023/05/11	3.1	34.68	2	35.00	34.80	1.1	12,485	0.01%
2023/05/10	0.1	34.65	4	34.75	34.80	-3.9	12,598	-0.03%
2023/05/09	0	0.00	2.5	34.46	34.50	-2.5	12,570	-0.02%
2023/05/08	2.2	34.30	0	0.00	34.30	2.2	12,549	0.02%
2023/05/05	0.1	34.30	0	0.00	34.25	0.1	12,587	0.00%
2023/05/04	0	0.00	6.1	34.36	34.30	-6.1	12,849	-0.05%
2023/05/03	1	34.05	0	0.00	34.15	1	12,946	0.01%
2023/05/02	0.6	34.05	0	0.00	34.10	0.6	13,197	0.00%
2023/04/28	0	0.00	0.5	33.95	34.05	-0.5	13,735	0.00%
2023/04/26	0	33.90	2	33.85	34.00	-2	13,872	-0.01%
2023/04/25	1.3	34.02	3.8	34.11	33.90	-2.5	13,859	-0.02%
2023/04/24	1	33.95	6	33.98	34.10	-5	13,867	-0.04%
2023/04/21	0.1	33.95	7.3	33.98	34.05	-7.2	13,960	-0.05%
2023/04/20	0	0.00	3	33.85	33.90	-3	14,036	-0.02%
2023/04/19	1.4	34.09	5.4	34.28	34.05	-4	14,263	-0.03%
2023/04/18	2.3	34.24	8.1	34.09	34.20	-5.8	14,198	-0.04%
2023/04/17	1	33.40	10	33.38	33.45	-9	14,151	-0.06%
2023/04/14	2	33.25	2	33.33	33.45	0	14,201	0.00%
2023/04/13	1.1	33.25	4	33.30	33.30	-2.9	14,120	-0.02%
2023/04/12	2	33.17	0	0.00	33.15	2	14,095	0.01%
2023/04/11	0	0.00	10	33.05	33.15	-10	14,175	-0.07%
2023/04/07	0	32.85	0	0.00	32.80	0	14,130	0.00%
2023/04/06	1.2	32.96	5	33.00	33.00	-3.8	14,133	-0.03%
2023/03/31	1	32.90	0	0.00	33.00	1	14,047	0.01%
2023/03/30	2	32.75	0.1	32.90	32.70	1.9	13,920	0.01%
2023/03/27	1.1	32.95	15	32.90	33.05	-13.9	14,139	-0.10%
2023/03/24	1.7	33.07	2	33.08	33.10	-0.3	14,325	0.00%
2023/03/23	2	33.15	5	32.85	33.15	-3	14,387	-0.02%
2023/03/22	0.3	32.70	2	32.70	32.70	-1.7	14,542	-0.01%
2023/03/21	1	32.30	1	32.15	32.20	0	14,762	0.00%
2023/03/20	2	32.05	30	31.80	32.00	-28	14,798	-0.19%
2023/03/17	1	31.85	0	0.00	31.75	1	14,817	0.01%
2023/03/16	9.5	31.70	36	31.69	31.65	-26.5	14,785	-0.18%
2023/03/15	9.5	32.15	0.1	32.20	32.00	9.4	14,750	0.06%
2023/03/14	2.3	32.14	0.4	32.30	32.10	1.9	14,753	0.01%
2023/03/13	25.9	32.50	0.7	32.50	32.55	25.2	14,625	0.17%
2023/03/10	16.3	32.69	0	0.00	32.65	16.3	14,645	0.11%
2023/03/09	9.1	33.05	0.3	33.05	32.95	8.8	14,749	0.06%
2023/03/08	5.3	33.41	0	0.00	33.30	5.3	15,331	0.03%
2023/03/07	5.8	33.16	0	0.00	33.15	5.8	15,349	0.04%
2023/03/06	3.1	32.92	5.2	33.08	32.95	-2.1	15,488	-0.01%
2023/03/03	33.1	32.85	1	32.85	32.80	32.1	15,532	0.21%
2023/03/02	2.1	32.98	0	0.00	32.95	2.1	15,707	0.01%
2023/03/01	9.4	33.51	0.1	33.55	33.70	9.3	15,720	0.06%
2023/02/24	5.3	33.25	0	0.00	33.30	5.3	15,527	0.03%
2023/02/23	7.4	33.80	0	0.00	33.65	7.4	15,376	0.05%
2023/02/22	1	33.21	1.2	33.68	33.80	-0.2	15,585	0.00%
2023/02/21	0.1	33.80	1	33.70	33.65	-0.9	15,604	-0.01%
2023/02/20	0	0.00	1	34.05	34.05	-1	15,875	-0.01%
2023/02/16	0.3	33.68	8.2	33.85	33.40	-7.9	16,297	-0.05%
2023/02/15	2.2	33.40	0	0.00	33.40	2.2	16,273	0.01%
2023/02/14	1	33.50	10	33.22	33.55	-9	16,268	-0.06%
2023/02/13	1	32.60	2	33.13	33.30	-1	16,281	-0.01%
2023/02/10	0.1	32.65	0	0.00	32.60	0.1	16,211	0.00%
2023/02/09	1.2	32.12	0	0.00	32.10	1.2	16,282	0.01%
2023/02/08	4.2	32.25	0	0.00	32.15	4.2	16,434	0.03%
2023/02/07	0.1	32.30	4	32.25	32.25	-3.9	16,442	-0.02%
2023/02/06	7.4	32.29	0	0.00	32.10	7.4	16,602	0.04%
2023/02/03	6.1	32.52	2	32.48	32.45	4.1	16,761	0.02%
2023/02/02	4.5	32.49	4	32.81	32.85	0.5	16,812	0.00%
2023/02/01	0	0.00	1	32.01	32.60	-1	16,658	-0.01%
2023/01/31	7.4	32.24	0	0.00	31.95	7.4	16,717	0.04%
2023/01/30	2	32.25	2.6	32.47	32.60	-0.6	16,634	0.00%
2023/01/17	10	31.90	1.8	32.01	32.00	8.2	16,306	0.05%
2023/01/16	5	31.92	4	31.93	32.00	1	16,381	0.01%
2023/01/13	2.3	31.73	1	31.70	31.65	1.3	16,508	0.01%
2023/01/12	3.2	31.47	0.1	31.55	31.45	3.1	16,953	0.02%
2023/01/11	6.1	31.67	0	0.00	31.45	6.1	17,110	0.04%
2023/01/10	0	31.60	3.4	31.68	31.75	-3.3	17,218	-0.02%
2023/01/09	0.5	31.49	0.1	31.30	31.70	0.4	17,325	0.00%
2023/01/06	0.4	31.07	0.3	31.05	30.95	0.1	17,451	0.00%
2023/01/05	0	0.00	3	30.65	31.10	-3	17,784	-0.02%
2023/01/04	1	30.30	0	0.00	30.40	1	17,687	0.01%
2023/01/03	6.2	30.17	5	30.45	30.50	1.2	17,997	0.01%
2022/12/30	0	0.00	0.1	30.55	30.35	-0.1	18,034	0.00%
2022/12/29	6.1	30.20	0	0.00	30.25	6.1	18,080	0.03%
2022/12/28	2	30.50	1	30.60	30.50	1	18,140	0.01%
2022/12/27	0.7	30.77	0	30.70	30.65	0.7	18,372	0.00%
2022/12/26	3	30.55	0	0.00	30.70	3	18,666	0.02%
2022/12/23	1	30.40	0.4	30.55	30.55	0.6	19,127	0.00%
2022/12/22	2	30.65	4.4	30.76	30.85	-2.4	19,547	-0.01%
2022/12/21	5.1	30.55	2	30.55	30.50	3.1	20,038	0.02%
2022/12/20	4.5	30.46	0.1	30.50	30.65	4.4	20,406	0.02%
2022/12/19	3	30.55	2.2	30.56	30.65	0.8	20,429	0.00%
2022/12/16	2.1	30.93	1	31.00	30.80	1.1	20,388	0.01%
2022/12/15	1.2	31.19	2.4	31.14	31.15	-1.3	20,411	-0.01%
2022/12/14	1	31.20	315	31.15	31.20	-314	20,514	-1.53%	大賣/鉅額交易
2022/12/13	4.5	30.82	0	0.00	30.80	4.5	20,352	0.02%
2022/12/12	168.1	30.85	0.2	31.00	31.15	167.9	20,133	0.83%	大買/鉅額交易
2022/12/09	150	30.95	0	0.00	31.15	150	20,470	0.73%	大買/鉅額交易
2022/12/08	0.3	30.97	0	0.00	31.10	0.3	20,527	0.00%
2022/12/07	0	0.00	1	30.95	30.95	-1	20,524	0.00%
2022/12/06	5.3	31.00	0	0.00	30.95	5.3	20,487	0.03%
2022/12/05	4.2	31.16	1	31.25	31.05	3.2	20,419	0.02%
2022/12/02	3.5	31.22	0	0.00	31.10	3.5	20,398	0.02%
2022/12/01	5.5	31.78	0	0.00	31.55	5.5	20,356	0.03%
2022/11/30	2.1	31.57	0	0.00	32.00	2.1	20,110	0.01%
2022/11/29	1	31.35	0	0.00	31.50	1	19,455	0.01%
2022/11/28	3.3	30.91	0	0.00	30.95	3.3	19,341	0.02%
2022/11/25	3.3	31.35	0	0.00	31.35	3.3	19,307	0.02%
2022/11/24	0.5	31.45	3.1	31.40	31.65	-2.6	19,324	-0.01%
2022/11/23	0	0.00	1.1	31.30	31.10	-1.1	19,207	-0.01%
2022/11/22	0.4	30.70	5	30.70	30.90	-4.7	19,133	-0.02%
2022/11/21	1	30.50	0	0.00	30.55	1	19,065	0.01%
2022/11/18	4.7	30.23	0	0.00	30.20	4.7	19,009	0.02%
2022/11/17	1.1	30.61	1	30.75	30.85	0.1	18,811	0.00%
2022/11/16	5.7	30.85	0.2	31.15	30.85	5.6	18,830	0.03%
2022/11/15	1	31.05	1	31.25	31.15	0	18,676	0.00%
2022/11/14	0	31.10	0	0.00	31.30	0	18,526	0.00%
2022/11/11	0	0.00	1.5	30.73	30.85	-1.5	18,307	-0.01%
2022/11/10	3	29.97	0.3	30.25	30.00	2.8	18,057	0.02%
2022/11/09	1.2	30.43	1.2	30.41	30.50	0	18,077	0.00%
2022/11/08	5.1	30.30	2	30.25	30.40	3.1	18,099	0.02%
2022/11/07	1.3	29.95	1	29.95	30.20	0.3	18,153	0.00%
2022/11/04	0.1	28.95	0.5	29.00	29.55	-0.4	18,558	0.00%
2022/11/03	2	29.08	0	0.00	29.10	2	19,100	0.01%
2022/11/02	2.4	29.48	0	0.00	29.35	2.4	19,330	0.01%
2022/11/01	2.1	29.66	0	0.00	29.75	2.1	19,212	0.01%
2022/10/27	7.1	29.83	0.5	30.25	29.70	6.6	19,203	0.03%
2022/10/26	2	30.50	2	30.20	30.15	0	19,123	0.00%
2022/10/25	1	29.60	0	0.00	29.95	1	18,971	0.01%
2022/10/24	3.3	29.75	0.1	29.75	29.60	3.2	18,984	0.02%
2022/10/21	0	0.00	1	29.70	29.70	-1	18,949	-0.01%
2022/10/20	8	28.55	0	0.00	29.20	8	18,830	0.04%
2022/10/19	3.2	29.34	0.2	29.50	29.00	3	18,464	0.02%
2022/10/18	2	29.53	0.3	29.43	29.70	1.7	18,376	0.01%
2022/10/17	1	29.00	77.1	29.27	29.25	-76.1	18,298	-0.42%
2022/10/14	76.6	29.69	0	0.00	29.40	76.6	18,135	0.42%
2022/10/13	62.9	30.01	60	29.70	29.75	2.9	17,917	0.02%
2022/10/12	0.5	30.18	0	0.00	30.25	0.5	17,555	0.00%
2022/10/11	7.1	30.17	45	30.30	30.05	-37.9	17,569	-0.22%
2022/10/07	3.2	30.98	0	0.00	31.00	3.2	17,288	0.02%
2022/10/06	1	31.15	0	0.00	31.35	1	17,249	0.01%
2022/10/05	5.1	31.00	0	0.00	30.85	5.1	17,419	0.03%
2022/10/04	31	30.66	5	30.70	30.70	26	17,385	0.15%
2022/10/03	17.3	30.75	3.2	30.61	30.65	14.1	17,214	0.08%
2022/09/30	4.6	31.29	1	31.20	31.15	3.6	16,923	0.02%
2022/09/29	0.3	31.51	0.3	32.00	31.80	0	16,572	0.00%
2022/09/28	8.3	31.87	83	32.21	31.95	-74.7	16,247	-0.46%
2022/09/27	77.3	33.05	3.1	32.51	32.45	74.2	15,819	0.47%
2022/09/26	26.1	33.36	69.5	33.49	33.35	-43.4	15,591	-0.28%
2022/09/23	1.3	33.92	0	0.00	33.90	1.3	15,564	0.01%
2022/09/22	46.1	33.75	2	33.80	33.65	44.1	15,719	0.28%
2022/09/21	3.1	34.30	0	0.00	34.25	3.1	15,675	0.02%
2022/09/19	0.1	34.65	0.1	34.55	34.45	0	15,640	0.00%
2022/09/16	3.4	34.39	2	34.60	34.50	1.4	15,802	0.01%
2022/09/15	0.3	34.73	0	0.00	34.55	0.3	15,945	0.00%
2022/09/14	3.5	34.85	0	0.00	34.75	3.5	16,493	0.02%
2022/09/13	2.2	35.01	0	0.00	35.05	2.2	17,128	0.01%
2022/09/12	1	35.35	0	0.00	35.55	1	17,740	0.01%
2022/09/08	2	34.85	0	0.00	35.00	2	18,634	0.01%
2022/09/07	1	35.00	0	0.00	34.95	1	18,810	0.01%
2022/09/05	1	34.90	0	0.00	35.30	1	19,127	0.01%
2022/09/02	2.2	35.05	0	0.00	35.00	2.2	19,485	0.01%
2022/09/01	1.5	35.33	0	0.00	35.15	1.5	19,537	0.01%
2022/08/31	0.1	35.55	0	0.00	35.90	0.1	19,580	0.00%
2022/08/30	13	35.28	0	0.00	35.45	13	19,466	0.07%
2022/08/29	5	35.53	0	0.00	35.50	5	19,511	0.03%
2022/08/26	3.3	35.84	0	0.00	35.85	3.3	19,708	0.02%
2022/08/24	6.9	35.23	0	0.00	35.10	6.9	19,915	0.03%
2022/08/23	7	35.29	5	35.20	35.20	2	20,507	0.01%
2022/08/22	1	35.80	0	0.00	35.80	1	20,648	0.00%
2022/08/18	0	0.00	3	35.80	36.05	-3	20,785	-0.01%
2022/08/17	7	35.69	0	0.00	35.75	7	20,909	0.03%
2022/08/16	36	35.80	0	0.00	35.80	36	20,895	0.17%
2022/08/15	5	35.60	0	0.00	35.60	5	21,009	0.02%
2022/08/12	141	35.85	1	35.70	35.70	140	21,088	0.66%	大買/鉅額交易
2022/08/11	601.3	35.90	3	35.90	35.80	598.3	21,153	2.83%	大買/鉅額交易
2022/08/10	382.5	37.07	1	37.25	37.20	381.5	20,871	1.83%	大買/鉅額交易
2022/08/09	19.1	36.87	28	36.42	36.90	-8.9	20,432	-0.04%
2022/08/08	10.6	35.81	10	35.90	36.00	0.6	20,328	0.00%
2022/08/04	21.5	35.88	0	0.00	35.65	21.5	20,844	0.10%
2022/08/03	1.1	35.52	2	35.55	35.60	-0.9	20,975	0.00%
2022/08/02	2.3	35.21	0	0.00	35.70	2.3	21,221	0.01%
2022/08/01	0.4	35.60	0	0.00	35.55	0.4	21,482	0.00%
2022/07/29	11	35.50	2	35.80	35.40	9	21,867	0.04%
2022/07/28	8.3	35.53	3.1	35.55	35.60	5.2	22,055	0.02%
2022/07/27	0.1	35.20	0.1	35.05	35.15	0	22,041	0.00%
2022/07/26	6	34.50	10	34.40	34.60	-4	22,016	-0.02%
2022/07/25	1	34.40	0	0.00	34.45	1	22,072	0.00%
2022/07/22	0.1	34.93	0.1	34.90	34.90	0	22,258	0.00%
2022/07/21	0	0.00	3	34.12	34.45	-3	22,434	-0.01%
2022/07/20	3	34.32	5.2	34.51	34.15	-2.2	22,622	-0.01%
2022/07/19	0	0.00	0.2	34.38	34.15	-0.2	22,813	0.00%
2022/07/18	3	34.00	0	0.00	34.15	3	23,120	0.01%
2022/07/15	1	34.00	22.5	34.01	33.90	-21.5	23,350	-0.09%
2022/07/14	3.5	34.71	0	0.00	34.55	3.5	23,643	0.01%
2022/07/13	23.6	34.97	17	34.66	34.85	6.6	23,883	0.03%
2022/07/12	14	33.50	0	0.00	33.45	14	24,119	0.06%
2022/07/11	7.7	34.41	3	34.53	34.30	4.7	24,310	0.02%
2022/07/08	2.2	35.25	1.5	35.37	35.05	0.7	24,688	0.00%
2022/07/07	7	35.23	7	35.20	35.15	0	24,896	0.00%
2022/07/06	3	35.30	6	35.28	35.20	-3	24,949	-0.01%
2022/07/05	2	36.00	0	0.00	35.55	2	25,090	0.01%
2022/07/04	3	35.63	0	0.00	35.75	3	25,235	0.01%
2022/06/30	5.1	35.45	0	0.00	35.30	5.1	25,991	0.02%
2022/06/29	0	0.00	2	35.93	35.70	-2	26,007	-0.01%
2022/06/28	0.1	36.40	0	0.00	36.35	0.1	26,076	0.00%
2022/06/24	0	0.00	2	36.28	36.15	-2	26,116	-0.01%
2022/06/22	2.8	35.53	0	0.00	35.40	2.8	25,980	0.01%
2022/06/21	1	35.90	10	35.58	35.60	-9	25,464	-0.04%
2022/06/20	4.2	34.90	1	34.95	34.60	3.2	25,138	0.01%
2022/06/17	13.2	35.37	2	35.13	35.30	11.2	24,571	0.05%
2022/06/16	2	36.20	1	36.15	36.15	1	23,715	0.00%
2022/06/15	18.1	36.13	0	0.00	36.20	18.1	23,985	0.08%
2022/06/14	5	36.80	7	36.78	36.90	-2	24,039	-0.01%
2022/06/13	11.3	36.15	1.6	36.25	36.50	9.7	24,410	0.04%
2022/06/10	1.1	36.78	0	0.00	37.10	1.1	24,131	0.00%
2022/06/09	0.2	37.27	0	0.00	37.15	0.2	24,116	0.00%
2022/06/08	2.5	37.66	3	37.70	37.70	-0.5	23,909	0.00%
2022/06/07	1.1	37.61	4	37.63	37.70	-2.9	24,006	-0.01%
2022/06/06	1.3	37.40	1	37.95	37.80	0.3	23,969	0.00%
2022/06/02	0.4	37.97	0	0.00	37.90	0.4	24,002	0.00%
2022/06/01	2.6	38.31	0	0.00	38.20	2.6	24,290	0.01%
2022/05/31	1.2	38.03	0	0.00	38.75	1.2	24,270	0.00%
2022/05/27	6	37.68	4.1	37.66	37.95	1.9	23,513	0.01%
2022/05/26	0.3	37.58	0	0.00	37.30	0.3	23,592	0.00%
2022/05/24	0.1	37.45	0	0.00	37.20	0.1	24,068	0.00%
2022/05/23	2	37.10	0	0.00	37.20	2	24,135	0.01%
2022/05/20	11.1	36.89	12	37.03	37.10	-0.9	24,334	0.00%
2022/05/19	4.2	36.57	0	0.00	36.60	4.2	24,357	0.02%
2022/05/18	2.1	37.23	2	36.90	37.50	0.1	24,200	0.00%
2022/05/17	7.1	36.52	0	0.00	36.45	7.1	24,032	0.03%
2022/05/16	8.3	36.47	0	0.00	36.90	8.3	23,972	0.03%
2022/05/13	3.5	36.77	4	36.71	36.95	-0.5	23,752	0.00%
2022/05/12	6.5	37.37	4	37.40	37.00	2.5	23,630	0.01%
2022/05/11	0.1	38.24	15	38.07	38.35	-14.9	23,358	-0.06%
2022/05/10	3	37.45	12	38.05	38.20	-9	23,272	-0.04%
2022/05/09	5.3	38.22	19	38.11	38.00	-13.7	23,158	-0.06%
2022/05/06	7.3	39.07	10	39.22	39.35	-2.7	23,304	-0.01%
2022/05/05	14.4	40.17	0	0.00	39.85	14.4	23,268	0.06%
2022/05/04	2.3	40.89	0	0.00	40.85	2.3	22,935	0.01%
2022/05/03	7.9	40.94	3	41.20	40.85	4.9	23,115	0.02%
2022/04/29	4	41.18	4	41.28	41.60	0	23,151	0.00%
2022/04/28	11.4	41.02	2	40.88	41.00	9.4	23,189	0.04%
2022/04/27	5.2	41.64	3	41.85	41.60	2.2	22,990	0.01%
2022/04/26	2.1	41.90	5	41.90	41.95	-2.9	22,892	-0.01%
2022/04/25	12	41.33	0.4	41.75	41.55	11.6	22,814	0.05%
2022/04/22	3	41.07	0	0.00	41.55	3	22,680	0.01%
2022/04/21	8.1	40.92	2	40.88	41.00	6.1	22,660	0.03%
2022/04/20	3	41.27	4.5	41.14	41.75	-1.5	22,756	-0.01%
2022/04/19	4.6	41.55	6.2	41.64	41.50	-1.7	22,593	-0.01%
2022/04/18	30.1	41.76	16	41.66	41.90	14.1	22,623	0.06%
2022/04/15	15.2	43.06	3	43.17	42.85	12.2	22,231	0.05%
2022/04/14	5.3	43.77	14.2	43.52	43.10	-9	22,188	-0.04%
2022/04/13	8	44.95	9	44.64	44.95	-1	21,917	0.00%
2022/04/12	2	44.38	0	0.00	44.45	2	21,815	0.01%
2022/04/11	3.8	44.49	6.4	44.62	44.65	-2.6	21,804	-0.01%
2022/04/08	0.8	44.33	1.2	44.19	44.35	-0.4	21,693	0.00%
2022/04/07	4.2	44.61	45	44.58	44.10	-40.9	21,521	-0.19%
2022/04/06	0.4	43.16	0	0.00	44.05	0.4	20,847	0.00%
2022/04/01	0.4	42.99	18	43.09	43.10	-17.7	20,525	-0.09%
2022/03/31	1	42.80	3.1	42.76	42.90	-2.1	20,361	-0.01%
2022/03/30	2.3	42.17	3	42.13	42.25	-0.7	20,140	0.00%
2022/03/29	7.2	42.14	1	42.10	42.00	6.2	20,062	0.03%
2022/03/28	3.3	41.73	1.4	42.03	42.40	1.9	20,106	0.01%
2022/03/25	1.1	41.75	10.1	41.87	42.20	-9	20,005	-0.04%
2022/03/24	2.1	42.15	0.9	42.25	42.25	1.2	19,863	0.01%
2022/03/23	0.6	41.78	10	41.99	42.35	-9.4	20,104	-0.05%
2022/03/22	0	0.00	1.1	40.77	41.15	-1.1	19,934	-0.01%
2022/03/21	3	40.48	10	40.55	40.60	-7	19,757	-0.04%
2022/03/18	1.9	40.60	17	40.46	40.45	-15.1	19,688	-0.08%
2022/03/17	51.1	40.49	53.1	39.86	40.05	-2	19,291	-0.01%
2022/03/16	0.1	38.95	3	39.13	39.50	-2.9	19,042	-0.02%
2022/03/15	1	38.50	4.6	38.47	38.60	-3.6	18,592	-0.02%
2022/03/14	1	38.40	3	38.38	38.50	-2	18,718	-0.01%
2022/03/11	1	37.95	0	0.00	37.95	1	18,809	0.01%
2022/03/10	5	37.58	7	38.06	38.25	-2	18,971	-0.01%
2022/03/09	9.1	37.63	3	37.80	37.40	6.1	18,913	0.03%
2022/03/08	1.1	37.42	1	37.50	37.35	0.1	18,855	0.00%
2022/03/07	23.1	37.14	17	37.26	37.65	6.1	18,541	0.03%
2022/03/04	1.1	37.85	0	0.00	38.00	1.1	18,838	0.01%
2022/03/03	2	37.98	2	37.95	38.10	0	18,849	0.00%
2022/03/02	1.1	37.96	0	0.00	38.10	1.1	19,001	0.01%
2022/03/01	3	37.95	22	38.16	38.20	-19	18,897	-0.10%
2022/02/25	3	37.40	6	37.38	37.60	-3	18,700	-0.02%
2022/02/24	5	37.67	2	37.68	37.70	3	18,282	0.02%
2022/02/23	4	37.75	13	37.98	38.05	-9	18,069	-0.05%
2022/02/22	26.4	37.44	0	0.00	37.60	26.4	17,974	0.15%
2022/02/21	24	37.73	2	38.00	38.00	22	17,683	0.12%
2022/02/18	0.1	38.25	0	0.00	38.10	0.1	17,511	0.00%
2022/02/16	2	38.18	0	0.00	38.20	2	17,532	0.01%
2022/02/15	4	38.20	4	38.13	38.10	0	17,393	0.00%
2022/02/14	8	38.17	0	0.00	38.45	8	17,356	0.05%
2022/02/11	2	38.60	0.9	38.80	38.80	1.1	17,366	0.01%
2022/02/10	9.2	38.31	1	38.30	38.70	8.2	17,302	0.05%
2022/02/09	6.2	38.79	0	0.00	38.80	6.2	17,119	0.04%
2022/02/08	1.1	38.70	4	38.93	38.95	-2.9	16,979	-0.02%
2022/02/07	3	37.37	98	37.37	38.00	-95	16,457	-0.58%
2022/01/25	13	36.38	5	36.60	36.90	8	16,116	0.05%
2022/01/24	13	36.45	1	36.45	36.90	12	15,849	0.08%
2022/01/21	17.5	36.60	32	36.62	36.85	-14.5	15,865	-0.09%
2022/01/20	1.3	36.87	2	37.00	36.95	-0.8	15,661	0.00%
2022/01/19	21.1	36.93	0	0.00	37.00	21.1	15,589	0.14%
2022/01/18	6	36.93	1	36.85	37.25	5	15,666	0.03%
2022/01/17	37.2	37.05	1	36.85	37.05	36.2	15,532	0.23%
2022/01/14	7	37.19	2	37.30	37.45	5	15,445	0.03%
2022/01/13	3.3	37.47	6	37.58	37.85	-2.8	15,365	-0.02%
2022/01/12	10	36.95	1	37.00	37.00	9	14,982	0.06%
2022/01/11	17	36.15	17.2	36.73	37.00	-0.2	14,812	0.00%
2022/01/10	2.1	35.95	0	0.00	36.15	2.1	14,715	0.01%
2022/01/07	1	36.10	6	36.29	36.20	-5	14,676	-0.03%
2022/01/06	10.2	35.75	0	0.00	36.00	10.2	14,480	0.07%
2022/01/05	2	35.38	0	0.00	35.55	2	14,401	0.01%
2022/01/04	1	35.25	0	0.00	35.55	1	14,513	0.01%
2022/01/03	2.3	35.54	0	0.00	35.35	2.3	14,429	0.02%
2021/12/30	3	35.58	0	0.00	35.55	3	14,371	0.02%
2021/12/29	1	35.55	0	0.00	35.60	1	14,475	0.01%
2021/12/28	2	35.48	0	0.00	35.60	2	14,534	0.01%
2021/12/27	1.5	35.43	0.1	35.60	35.60	1.4	14,543	0.01%
2021/12/24	6	35.44	0	0.00	35.50	6	14,759	0.04%
2021/12/23	2	35.53	0	0.00	35.50	2	14,804	0.01%
2021/12/22	2.1	35.65	0	0.00	35.65	2.1	14,903	0.01%
2021/12/21	1	35.75	0	0.00	35.75	1	14,792	0.01%
2021/12/20	4	35.80	1	35.80	36.00	3	14,718	0.02%
2021/12/17	0	0.00	6	35.53	35.90	-6	14,516	-0.04%
2021/12/16	0	0.00	2	35.43	35.60	-2	14,226	-0.01%
2021/12/15	3	35.22	0	0.00	35.20	3	14,286	0.02%
2021/12/14	1	35.15	1	35.10	35.40	0	14,568	0.00%
2021/12/13	2.1	35.60	0	0.00	35.50	2.1	14,534	0.01%
2021/12/10	2	35.38	7	35.47	35.65	-5	14,470	-0.03%
2021/12/09	1.6	35.05	25	35.12	35.30	-23.4	14,411	-0.16%
2021/12/08	1	35.00	3	35.15	35.20	-2	14,402	-0.01%
2021/12/07	0	0.00	7	34.88	35.10	-7	14,249	-0.05%
2021/12/06	1	34.00	15	34.45	34.60	-14	14,035	-0.10%
2021/12/03	5	34.10	1	34.10	34.15	4	13,963	0.03%
2021/12/02	1	34.00	1	34.05	34.25	0	13,859	0.00%
2021/12/01	6	33.93	0	0.00	34.15	6	13,857	0.04%
2021/11/30	14.2	33.62	1	34.20	34.20	13.2	14,025	0.09%
2021/11/29	2	33.85	4	33.94	33.90	-2	13,373	-0.01%
2021/11/26	20.2	33.93	11	33.91	33.90	9.2	13,316	0.07%
2021/11/25	1	34.10	0	0.00	34.50	1	13,369	0.01%
2021/11/24	0	0.00	16.1	34.37	34.35	-16.1	13,445	-0.12%
2021/11/23	1	34.10	0	0.00	34.10	1	13,526	0.01%
2021/11/22	14.1	34.17	0	0.00	34.15	14.1	13,527	0.10%
2021/11/19	1	34.30	0	0.00	34.65	1	13,484	0.01%
2021/11/18	4	34.59	16	34.42	34.70	-12	13,414	-0.09%
2021/11/17	5	34.07	1	34.15	34.20	4	13,571	0.03%
2021/11/16	0	0.00	6	34.03	34.20	-6	13,654	-0.04%
2021/11/15	0	0.00	2	33.85	33.95	-2	13,736	-0.01%
2021/11/12	3	33.80	0	0.00	33.90	3	13,847	0.02%
2021/11/11	1	33.80	0	0.00	33.80	1	14,108	0.01%
2021/11/10	26	33.83	9	33.89	34.00	17	14,362	0.12%
2021/11/09	11	33.70	5	33.66	33.70	6	14,379	0.04%
2021/11/08	3	33.58	0	0.00	33.60	3	15,869	0.02%
2021/11/05	2.2	33.52	10	33.38	33.70	-7.9	16,463	-0.05%
2021/11/04	3	33.38	0	0.00	33.45	3	16,617	0.02%
2021/11/03	4	33.20	0	0.00	33.40	4	16,839	0.02%
2021/11/02	9.2	33.33	6.2	33.31	33.30	3	17,037	0.02%
2021/11/01	6	33.32	1	33.30	33.30	5	17,036	0.03%
2021/10/29	1	33.25	0	0.00	33.40	1	17,140	0.01%
2021/10/28	2	33.30	7	33.35	33.40	-5	17,210	-0.03%
2021/10/27	2.2	33.40	1	33.40	33.35	1.2	17,331	0.01%
2021/10/26	1	33.11	33	33.27	33.45	-32	17,520	-0.18%
2021/10/25	2	33.00	0	0.00	33.10	2	17,345	0.01%
2021/10/22	0	0.00	1	33.05	33.05	-1	17,462	-0.01%
2021/10/21	1	32.95	20	33.00	32.95	-19	17,366	-0.11%
2021/10/20	2	32.75	2	32.85	32.90	0	17,206	0.00%
2021/10/19	1	32.85	9	32.89	32.75	-8	17,208	-0.05%
2021/10/18	0	0.00	6.3	32.75	32.95	-6.3	17,240	-0.04%
2021/10/15	1.5	32.35	0	0.00	32.50	1.5	17,178	0.01%
2021/10/14	2	32.40	0	0.00	32.30	2	17,136	0.01%
2021/10/12	3	31.97	0	0.00	32.45	3	17,261	0.02%
2021/10/08	3	32.25	0	0.00	32.25	3	17,140	0.02%
2021/10/07	1	32.40	0	0.00	32.40	1	17,250	0.01%
2021/10/06	3	31.97	2	32.10	32.25	1	17,271	0.01%
2021/10/05	12.2	32.03	1	32.05	32.05	11.2	17,257	0.06%
2021/10/04	2.7	32.08	7	32.09	32.10	-4.3	17,264	-0.02%
2021/10/01	10.1	31.90	16	31.97	32.05	-5.9	17,277	-0.03%
2021/09/30	4	32.14	1	32.15	32.05	3	17,102	0.02%
2021/09/29	6.3	32.08	0	0.00	32.05	6.3	17,088	0.04%
2021/09/28	1	32.15	11.2	32.36	32.40	-10.2	16,926	-0.06%
2021/09/27	1	32.35	2	32.40	32.35	-1	16,971	-0.01%
2021/09/24	1	32.40	10	32.35	32.40	-9	17,017	-0.05%
2021/09/23	1	32.20	11	32.31	32.40	-10	17,042	-0.06%
2021/09/22	14	31.98	5	32.10	32.10	9	17,109	0.05%
2021/09/17	1.1	32.35	4	32.45	32.15	-3	16,856	-0.02%
2021/09/16	3	32.43	0	0.00	32.35	3	16,641	0.02%
2021/09/15	7.1	32.37	0.5	32.50	32.35	6.6	16,725	0.04%
2021/09/14	1	32.45	0	0.00	32.50	1	16,823	0.01%
2021/09/13	5.2	32.21	0	0.00	32.30	5.2	16,868	0.03%
2021/09/10	8	32.33	0	0.00	32.45	8	17,008	0.05%
2021/09/09	2.8	32.31	0	0.00	32.30	2.8	17,295	0.02%
2021/09/08	4	32.30	0	0.00	32.50	4	17,339	0.02%
2021/09/07	2.2	32.36	0	0.00	32.45	2.2	17,478	0.01%
2021/09/06	0	0.00	10	32.50	32.50	-10	17,514	-0.06%
2021/09/03	1	32.45	1	32.45	32.55	0	17,499	0.00%
2021/09/02	3.1	32.14	10	32.20	32.10	-6.9	17,474	-0.04%
2021/09/01	8.2	32.50	2	32.53	32.55	6.2	17,573	0.03%
2021/08/31	3	32.32	0	0.00	32.80	3	17,556	0.02%
2021/08/30	0	0.00	7.2	32.00	32.45	-7.2	17,459	-0.04%
2021/08/27	5	31.80	1	31.85	32.00	4	17,403	0.02%
2021/08/26	0.1	31.40	0.5	31.50	31.45	-0.5	17,412	0.00%
2021/08/25	19	31.33	0	0.00	31.45	19	17,546	0.11%
2021/08/24	2	31.25	1	31.25	31.35	1	17,544	0.01%
2021/08/23	34.1	31.22	1	31.15	31.05	33.1	17,640	0.19%
2021/08/20	1.1	31.25	3	31.45	31.45	-1.9	17,588	-0.01%
2021/08/19	6	31.26	0	31.45	31.30	6	18,782	0.03%
2021/08/18	1	31.30	2.2	31.42	31.45	-1.2	18,614	-0.01%
2021/08/17	0	31.15	1	31.05	31.45	-1	18,568	-0.01%
2021/08/16	5.4	30.95	1	30.95	31.05	4.4	18,418	0.02%
2021/08/13	8.3	30.95	0	0.00	31.05	8.3	18,336	0.05%
2021/08/12	36.2	30.77	1	30.75	30.70	35.2	18,211	0.19%
2021/08/11	6	33.04	13.1	33.08	33.05	-7.1	16,812	-0.04%
2021/08/10	6	33.04	6	33.05	33.05	0	16,424	0.00%
2021/08/09	8.1	33.14	0	0.00	33.20	8.1	16,576	0.05%
2021/08/06	6.1	33.22	4.1	33.21	33.20	2	16,638	0.01%
2021/08/05	6.5	33.08	1	33.15	33.15	5.5	16,933	0.03%
2021/08/04	1	33.05	1	33.05	33.15	0	17,814	0.00%
2021/08/03	2	33.03	121	33.05	33.10	-119	18,045	-0.66%	大賣/鉅額交易
2021/08/02	4.6	32.99	0.4	33.10	33.00	4.2	18,285	0.02%
2021/07/30	3	32.97	0	0.00	33.10	3	18,291	0.02%
2021/07/29	1.2	33.00	0	0.00	33.10	1.2	18,240	0.01%
2021/07/28	2	32.90	1	33.05	33.00	1	18,372	0.01%
2021/07/27	1.4	33.00	0	0.00	33.05	1.4	18,538	0.01%
2021/07/26	1	33.00	0	0.00	33.00	1	18,744	0.01%
2021/07/22	1	33.00	1	33.00	33.05	0	19,057	0.00%
2021/07/21	2	32.80	7	32.81	32.90	-5	19,085	-0.03%
2021/07/20	1	32.90	1	32.90	32.80	0	19,171	0.00%
2021/07/19	2.2	32.90	7	33.03	33.10	-4.9	19,220	-0.03%
2021/07/16	0	0.00	8	32.93	33.00	-8	19,269	-0.04%
2021/07/15	1	32.85	0	0.00	32.85	1	19,247	0.01%
2021/07/14	1	32.75	1	32.80	32.95	0	19,311	0.00%
2021/07/13	0	0.00	6	32.88	32.95	-6	19,513	-0.03%
2021/07/12	1	32.80	1	32.90	32.80	0	19,630	0.00%
2021/07/09	9.2	32.58	0	0.00	32.90	9.2	19,566	0.05%
2021/07/08	1.7	32.74	5	32.76	32.80	-3.3	19,595	-0.02%
2021/07/07	1	32.50	28	32.60	32.80	-27	19,619	-0.14%
2021/07/06	0	0.00	2	32.85	32.85	-2	19,628	-0.01%
2021/07/05	1	32.75	0	0.00	32.75	1	19,692	0.01%
2021/07/02	1.6	32.57	155	32.55	32.55	-153.4	19,697	-0.78%	大賣/鉅額交易
2021/07/01	1.4	32.66	0	0.00	32.65	1.4	19,794	0.01%
2021/06/30	0	0.00	14	32.62	32.85	-14	19,828	-0.07%
2021/06/29	3.3	32.59	5	32.60	32.55	-1.8	19,923	-0.01%
2021/06/28	11	32.75	0	0.00	32.75	11	19,955	0.06%
2021/06/25	140	32.79	2	32.90	32.90	138	20,020	0.69%	大買/鉅額交易
2021/06/24	21	32.71	1	32.65	32.60	20	20,068	0.10%
2021/06/23	1	32.75	1.1	32.65	32.75	-0.1	20,104	0.00%
2021/06/22	0	0.00	1	32.50	32.50	-1	20,037	0.00%
2021/06/21	4.3	32.63	0	0.00	32.50	4.3	20,002	0.02%
2021/06/18	7	32.71	0	0.00	32.75	7	19,936	0.04%
2021/06/17	3	32.70	1	32.95	32.90	2	19,727	0.01%
2021/06/16	2	32.68	3	33.02	33.00	-1	20,206	0.00%
2021/06/15	8	32.78	0	0.00	32.75	8	20,264	0.04%
2021/06/11	1	33.00	18.4	33.00	32.90	-17.4	20,597	-0.08%
2021/06/10	6	32.87	11	32.99	33.10	-5	20,815	-0.02%
2021/06/09	20	32.85	2	32.75	32.95	18	20,929	0.09%
2021/06/08	5	33.00	0	0.00	33.10	5	20,863	0.02%
2021/06/07	11.2	33.03	3	33.08	33.10	8.2	21,359	0.04%
2021/06/04	2	32.90	17	32.92	33.00	-15	21,510	-0.07%
2021/06/03	14	32.99	5	33.00	33.00	9	22,265	0.04%
2021/06/02	3	32.95	6	33.03	33.15	-3	22,516	-0.01%
2021/06/01	24.2	33.04	3	32.97	33.00	21.2	22,540	0.09%
2021/05/31	3	32.97	48	33.08	33.10	-45	22,750	-0.20%
2021/05/28	5	32.98	3	33.00	33.10	2	22,825	0.01%
2021/05/27	0	0.00	11	32.79	33.20	-11	22,860	-0.05%
2021/05/25	0	0.00	116.1	32.70	32.70	-116.1	22,351	-0.52%	大賣/鉅額交易
2021/05/24	28	32.45	4	32.50	32.60	24	22,629	0.11%
2021/05/21	0	0.00	15	32.43	32.50	-15	22,754	-0.07%
2021/05/20	0.2	32.00	2.5	32.10	32.10	-2.3	22,754	-0.01%
2021/05/19	0	0.00	7	32.15	32.10	-7	22,779	-0.03%
2021/05/18	4	31.98	8	31.83	32.00	-4	22,779	-0.02%
2021/05/17	27	30.99	13	31.19	31.10	14	23,242	0.06%
2021/05/14	3.2	31.58	5	31.64	31.70	-1.8	23,015	-0.01%
2021/05/13	3	31.57	14	31.25	31.40	-11	22,822	-0.05%
2021/05/12	30	31.34	34.5	31.64	31.35	-4.5	22,400	-0.02%
2021/05/11	14.7	32.63	2	32.85	32.45	12.7	21,610	0.06%
2021/05/10	2	32.95	108	32.99	33.00	-106	21,379	-0.50%	大賣/鉅額交易
2021/05/07	6.1	32.52	73	32.50	32.60	-66.9	21,463	-0.31%
2021/05/06	1	32.30	3	32.30	32.35	-2	21,690	-0.01%
2021/05/05	4	32.05	1	32.00	32.05	3	21,653	0.01%
2021/05/04	24.2	32.17	12	32.33	32.10	12.2	21,666	0.06%
2021/05/03	6	32.53	7	32.64	32.45	-1	21,595	0.00%
2021/04/29	0	0.00	20	32.75	32.65	-20	21,595	-0.09%
2021/04/28	4	32.43	4	32.45	32.60	0	21,534	0.00%
2021/04/27	3	32.58	0	0.00	32.60	3	21,879	0.01%
2021/04/26	0	0.00	33	32.32	32.60	-33	21,884	-0.15%
2021/04/23	3	32.15	1	32.30	32.25	2	21,909	0.01%
2021/04/22	6	32.28	3	32.37	32.35	3	22,079	0.01%
2021/04/21	13.1	32.35	15	32.31	32.30	-1.9	22,100	-0.01%
2021/04/20	2	32.43	5	32.46	32.55	-3	22,124	-0.01%
2021/04/19	0	0.00	3.8	32.47	32.45	-3.8	22,066	-0.02%
2021/04/16	10	32.00	1	32.00	32.05	9	21,903	0.04%
2021/04/15	5	31.90	33	31.90	31.90	-28	22,220	-0.13%
2021/04/14	30	31.95	11	31.90	31.90	19	22,428	0.08%
2021/04/13	0.5	31.90	41	31.80	31.85	-40.5	22,576	-0.18%
2021/04/12	51	31.60	1	31.75	31.65	50	22,591	0.22%
2021/04/09	18	31.56	22	31.55	31.55	-4	22,695	-0.02%
2021/04/08	6	31.78	8	31.76	31.75	-2	22,730	-0.01%
2021/04/07	1	31.95	46	31.91	32.00	-45	22,994	-0.20%
2021/04/06	1	32.00	4	31.99	32.00	-3	22,931	-0.01%
2021/04/01	8	31.87	1	31.90	31.90	7	22,878	0.03%
2021/03/30	34	31.75	16	31.75	31.80	18	22,603	0.08%
2021/03/29	22	31.70	5.3	31.61	31.80	16.7	22,576	0.07%
2021/03/26	3.1	31.55	3	31.63	31.60	0.1	22,619	0.00%
2021/03/25	2	31.40	23	31.42	31.60	-21	22,670	-0.09%
2021/03/24	0.3	31.35	3	31.35	31.40	-2.7	22,776	-0.01%
2021/03/23	20	31.30	1	31.35	31.35	19	22,833	0.08%
2021/03/22	8	30.89	31.5	31.29	31.25	-23.5	22,895	-0.10%
2021/03/19	2	31.20	8	31.22	31.05	-6	22,830	-0.03%
2021/03/18	1	31.40	61.2	31.48	31.40	-60.2	22,448	-0.27%
2021/03/17	15	31.28	16	31.30	31.45	-1	22,362	0.00%
2021/03/16	50	31.20	19	31.19	31.35	31	22,106	0.14%
2021/03/15	54	30.91	65	30.88	31.00	-11	22,104	-0.05%
2021/03/12	4	30.69	0	0.00	30.65	4	22,176	0.02%
2021/03/11	2.3	30.70	28	30.99	30.75	-25.7	22,324	-0.12%
2021/03/10	13	30.57	18	30.54	30.60	-5	21,966	-0.02%
2021/03/09	11	30.27	22	30.36	30.60	-11	21,704	-0.05%
2021/03/08	0	0.00	81	29.90	29.90	-81	20,961	-0.39%
2021/03/05	41	29.55	1.1	29.69	29.70	39.9	20,676	0.19%
2021/03/04	33	29.52	5	29.55	29.60	28	21,324	0.13%
2021/03/03	1	29.75	1	29.75	29.75	0	21,188	0.00%
2021/03/02	1	29.65	12	29.68	29.65	-11	21,078	-0.05%
2021/02/26	23.1	29.28	2	29.55	29.20	21.1	20,886	0.10%
2021/02/25	13	29.51	2	29.65	29.65	11	20,367	0.05%
2021/02/24	9.6	29.43	4	29.64	29.30	5.6	20,198	0.03%
2021/02/23	3	29.43	22	29.54	29.55	-19	19,864	-0.10%
2021/02/22	26	29.13	7	29.18	29.10	19	19,714	0.10%
2021/02/19	15	29.08	0	0.00	29.15	15	19,719	0.08%
2021/02/18	5	29.24	2	29.25	29.25	3	19,756	0.02%
2021/02/17	6	29.40	4	29.41	29.40	2	19,819	0.01%
2021/02/05	1	28.85	0	0.00	28.80	1	19,267	0.01%
2021/02/04	0	28.90	2.3	28.90	28.80	-2.3	19,237	-0.01%
2021/02/03	3	28.77	0	0.00	28.80	3	19,714	0.02%
2021/02/02	3	28.72	2	28.70	28.70	1	19,882	0.01%
2021/02/01	2	28.60	1	28.65	28.65	1	19,843	0.01%
2021/01/29	21.3	28.43	0	0.00	28.15	21.3	19,797	0.11%
2021/01/28	20.1	28.53	0	0.00	28.55	20.1	19,365	0.10%
2021/01/27	4	28.78	5	28.80	28.70	-1	19,074	-0.01%
2021/01/26	3	28.73	0	0.00	28.70	3	19,014	0.02%
2021/01/22	5	28.63	10	28.60	28.60	-5	18,839	-0.03%
2021/01/21	16	28.86	0	0.00	28.70	16	18,765	0.09%
2021/01/20	33.1	28.81	10	28.85	28.70	23.1	18,680	0.12%
2021/01/19	2	29.10	0	0.00	29.10	2	18,242	0.01%
2021/01/18	7	29.04	0	0.00	29.15	7	18,216	0.04%
2021/01/15	14	29.37	0	0.00	29.30	14	18,020	0.08%
2021/01/14	4	29.69	3	29.60	29.75	1	17,846	0.01%
2021/01/13	10	29.70	2	29.80	29.80	8	17,733	0.05%
2021/01/12	1.1	29.77	4.8	29.79	29.75	-3.7	17,692	-0.02%
2021/01/11	21	29.95	25	30.02	30.05	-4	17,618	-0.02%
2021/01/08	1	29.75	18	29.88	30.00	-17	17,529	-0.10%
2021/01/07	6	29.50	0	0.00	29.75	6	17,196	0.03%
2021/01/06	17.1	29.50	1	29.40	29.45	16.1	17,057	0.09%
2021/01/05	1	29.85	0.3	29.95	29.85	0.7	16,804	0.00%
2021/01/04	0	0.00	3.7	29.74	29.90	-3.7	16,891	-0.02%
2020/12/31	1	29.90	17	29.90	29.80	-16	16,735	-0.10%
2020/12/30	1.1	29.55	12.2	29.67	29.90	-11.1	16,621	-0.07%
2020/12/29	0.3	29.50	0	0.00	29.55	0.3	16,444	0.00%
2020/12/28	0	0.00	3	29.38	29.55	-3	16,548	-0.02%
2020/12/25	0.1	29.45	0	0.00	29.35	0.1	16,562	0.00%
2020/12/23	11.1	29.36	30	29.30	29.45	-18.9	16,965	-0.11%
2020/12/22	0	0.00	21.2	29.60	29.65	-21.2	17,276	-0.12%
2020/12/21	1.1	29.21	6	29.65	29.65	-5	17,882	-0.03%
2020/12/18	33.1	29.45	1	29.45	29.50	32.1	18,359	0.17%
2020/12/17	51	29.50	2	29.50	29.50	49	18,815	0.26%
2020/12/16	0	0.00	8	29.35	29.40	-8	19,116	-0.04%
2020/12/15	11	29.01	0	0.00	29.05	11	19,420	0.06%
2020/12/14	0.1	29.35	33	29.32	29.30	-33	19,468	-0.17%
2020/12/11	2	29.20	11	29.20	29.30	-9	19,387	-0.05%
2020/12/10	25	28.90	0	0.00	28.80	25	19,320	0.13%
2020/12/09	0	0.00	3	28.83	28.75	-3	19,367	-0.02%
2020/12/08	13.4	28.66	7	28.71	28.70	6.4	19,386	0.03%
2020/12/07	6	28.98	2	29.00	29.00	4	19,258	0.02%
2020/12/04	2	29.15	4	29.15	29.10	-2	19,194	-0.01%
2020/12/03	1	29.05	6	29.14	29.20	-5	19,139	-0.03%
2020/12/02	2.2	29.11	12	29.14	29.20	-9.8	19,244	-0.05%
2020/12/01	1	28.95	0	0.00	29.15	1	19,683	0.01%
2020/11/30	11.2	28.82	0	28.80	28.45	11.2	19,832	0.06%
2020/11/27	3	29.15	0	0.00	29.10	3	19,444	0.02%
2020/11/26	3.5	29.23	27	29.20	29.30	-23.5	19,899	-0.12%
2020/11/25	3	29.27	0.1	29.40	29.25	2.9	20,048	0.01%
2020/11/24	9	29.48	53	29.59	29.30	-44	20,230	-0.22%
2020/11/23	0.3	29.61	10	29.65	29.70	-9.8	20,407	-0.05%
2020/11/19	2	29.45	0.5	29.60	29.60	1.5	20,887	0.01%
2020/11/18	0.1	29.55	7	29.56	29.65	-7	21,018	-0.03%
2020/11/17	1	29.40	3	29.35	29.45	-2	21,084	-0.01%
2020/11/16	1	29.40	13.4	29.46	29.45	-12.4	21,632	-0.06%
2020/11/13	2	29.05	13	29.29	29.35	-11	21,736	-0.05%
2020/11/12	13	29.18	3	29.13	29.20	10	21,959	0.05%
2020/11/11	8.1	29.44	14	29.56	29.70	-5.9	22,202	-0.03%
2020/11/10	60	28.94	6	28.98	29.00	54	22,067	0.24%
2020/11/09	0.1	28.75	1	28.70	28.75	-1	23,084	0.00%
2020/11/06	6	28.46	0.1	28.55	28.50	5.9	23,482	0.03%
2020/11/05	0	0.00	3	28.33	28.40	-3	23,750	-0.01%
2020/11/04	10	28.15	14	28.11	28.10	-4	23,992	-0.02%
2020/11/03	1.1	28.05	0	0.00	28.10	1.1	24,295	0.00%
2020/11/02	2	27.73	0	0.00	27.95	2	24,410	0.01%
2020/10/30	8	27.56	11	27.52	27.55	-3	24,502	-0.01%
2020/10/29	7	27.54	1	27.55	27.50	6	24,416	0.02%
2020/10/28	20.1	27.66	0	0.00	27.65	20.1	24,577	0.08%
2020/10/27	8.1	27.73	0	0.00	27.70	8.1	24,763	0.03%
2020/10/26	6.1	27.81	3	27.80	27.80	3.1	24,894	0.01%
2020/10/23	2	27.70	8	27.74	27.75	-6	25,043	-0.02%
2020/10/22	0.1	27.90	0	0.00	27.80	0.1	25,260	0.00%
2020/10/21	6	27.69	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	17	27.79	2	27.80	27.80	15	25,840	0.06%
2020/10/16	15	27.78	0	0.00	27.70	15	26,062	0.06%
2020/10/15	9	27.83	5	27.79	27.75	4	26,233	0.02%
2020/10/14	13.1	28.04	0	0.00	28.00	13.1	26,361	0.05%
2020/10/13	0.1	28.30	10	28.10	28.15	-10	26,492	-0.04%
2020/10/12	7	28.11	13	28.12	28.25	-6	26,770	-0.02%
2020/10/08	13	27.90	0	0.00	28.00	13	26,916	0.05%
2020/10/07	4	27.90	1	27.95	27.95	3	27,013	0.01%
2020/10/06	12	27.93	1	28.00	27.95	11	27,117	0.04%
2020/10/05	53	28.00	42	27.81	27.80	11	27,188	0.04%
2020/09/30	9	27.86	0	0.00	27.80	9	27,278	0.03%
2020/09/29	18.2	27.96	11	28.04	27.80	7.2	27,367	0.03%
2020/09/28	7	27.79	5	27.80	27.90	2	27,419	0.01%
2020/09/25	45	27.45	3	27.37	27.45	42	27,437	0.15%
2020/09/24	45	27.08	136	27.10	27.00	-91	27,342	-0.33%	大賣/
2020/09/23	20	27.61	0	0.00	27.50	20	26,687	0.07%
2020/09/22	48	27.96	3	27.98	27.85	45	26,163	0.17%
2020/09/21	18	28.30	0	0.00	28.20	18	25,733	0.07%
2020/09/18	19	28.51	0	0.00	28.45	19	25,577	0.07%
2020/09/17	19	28.63	20	28.65	28.55	-1	25,219	0.00%
2020/09/16	41	28.65	0	0.00	28.75	41	25,209	0.16%
2020/09/15	9	28.57	0	0.00	28.65	9	25,323	0.04%
2020/09/14	4	28.58	0	0.00	28.65	4	25,653	0.02%
2020/09/11	10	28.57	1	28.55	28.65	9	25,641	0.04%
2020/09/10	6	28.63	0	0.00	28.75	6	25,499	0.02%
2020/09/09	15	28.65	2	28.73	28.75	13	25,415	0.05%
2020/09/08	5	28.80	0	0.00	28.85	5	25,333	0.02%
2020/09/07	9.1	28.74	2	28.78	28.85	7.1	25,489	0.03%
2020/09/04	31	28.64	1	28.75	28.65	30	25,553	0.12%
2020/09/03	13	28.82	0	0.00	28.90	13	25,240	0.05%
2020/09/02	55	28.92	2	28.90	28.90	53	25,171	0.21%
2020/09/01	100	29.07	1	29.20	29.05	99	24,950	0.40%
2020/08/31	9	29.31	0	0.00	29.25	9	24,540	0.04%
2020/08/28	35	29.44	1	29.40	29.40	34	24,478	0.14%
2020/08/27	19	29.44	0	0.00	29.40	19	24,516	0.08%
2020/08/26	8	29.53	0	0.00	29.55	8	24,287	0.03%
2020/08/25	28	29.58	0	0.00	29.50	28	24,164	0.12%
2020/08/24	0	0.00	1	29.60	29.60	-1	24,129	0.00%
2020/08/21	10	29.56	30	29.75	29.60	-20	24,031	-0.08%
2020/08/20	72	29.53	2	29.45	29.40	70	23,806	0.29%
2020/08/19	1	29.95	23	29.95	29.90	-22	23,199	-0.09%
2020/08/18	8	29.94	0	0.00	29.95	8	22,898	0.03%
2020/08/17	11	29.96	4	29.98	30.00	7	22,763	0.03%
2020/08/14	43	30.07	0	0.00	30.05	43	22,434	0.19%
2020/08/13	31	30.33	0	0.00	30.40	31	22,193	0.14%
2020/08/12	0	0.00	8	32.41	32.35	-8	21,244	-0.04%
2020/08/11	20	32.45	5.4	32.50	32.45	14.6	20,911	0.07%
2020/08/10	1	32.50	12	32.50	32.50	-11	20,871	-0.05%
2020/08/07	2	32.43	92	32.55	32.45	-90	20,842	-0.43%
2020/08/06	2	32.43	6	32.35	32.45	-4	20,618	-0.02%
2020/08/05	8	32.19	1	32.30	32.20	7	20,644	0.03%
2020/08/04	7	32.10	0	0.00	32.25	7	20,709	0.03%
2020/08/03	23	32.10	21	32.20	32.10	2	20,809	0.01%
2020/07/31	0	0.00	1	32.30	32.35	-1	20,784	0.00%
2020/07/29	2	31.60	0	0.00	32.20	2	20,772	0.01%
2020/07/28	4	31.70	6	31.65	31.65	-2	21,003	-0.01%
2020/07/27	42	31.96	0	0.00	31.60	42	21,244	0.20%
2020/07/24	21	32.41	0	0.00	32.15	21	21,410	0.10%
2020/07/23	10	32.40	0	0.00	32.70	10	21,395	0.05%
2020/07/22	20	32.60	0	0.00	32.70	20	21,462	0.09%
2020/07/21	0	0.00	11	32.60	32.55	-11	21,480	-0.05%
2020/07/17	0	0.00	4	32.25	32.25	-4	21,447	-0.02%
2020/07/15	22	32.25	0	0.00	32.15	22	21,502	0.10%
2020/07/14	55	32.12	0	0.00	32.20	55	21,428	0.26%
2020/07/13	0	0.00	3	32.12	32.05	-3	21,593	-0.01%
2020/07/10	0	0.00	7	32.06	32.00	-7	21,779	-0.03%
2020/07/09	0	0.00	2	32.13	32.25	-2	21,974	-0.01%
2020/07/08	0	0.00	15	32.05	32.05	-15	21,952	-0.07%
2020/07/07	3	32.05	0	0.00	32.00	3	22,004	0.01%
2020/07/06	0	0.00	12	31.95	31.95	-12	21,866	-0.05%
2020/07/03	4	31.75	2	31.78	31.55	2	21,985	0.01%
2020/07/02	0	0.00	7	31.59	31.55	-7	22,111	-0.03%
2020/07/01	0	0.00	4	31.23	31.25	-4	22,415	-0.02%
2020/06/30	1	30.90	0	0.00	30.90	1	22,555	0.00%
2020/06/29	7	30.90	0	0.00	30.90	7	22,655	0.03%
2020/06/24	4	31.13	1	31.25	31.25	3	22,652	0.01%
2020/06/23	2	31.10	0	0.00	31.15	2	22,886	0.01%
2020/06/22	2	31.13	0	0.00	31.15	2	23,174	0.01%
2020/06/19	4	31.29	0	0.00	31.25	4	23,439	0.02%
2020/06/18	1	31.45	2	31.55	31.65	-1	23,503	0.00%
2020/06/17	2	31.50	0	0.00	31.70	2	23,987	0.01%
2020/06/16	0	0.00	1	31.85	31.70	-1	24,753	0.00%
2020/06/15	2	31.30	6	31.48	31.30	-4	25,651	-0.02%
2020/06/12	4	31.09	0	0.00	31.50	4	26,177	0.02%
2020/06/10	1	32.05	6	31.98	32.10	-5	27,483	-0.02%
2020/06/09	3	31.77	0	0.00	31.85	3	28,746	0.01%
2020/06/08	2	31.63	10	31.70	31.80	-8	29,444	-0.03%
2020/06/05	0	0.00	1	31.35	31.50	-1	29,588	0.00%
2020/06/04	0	0.00	4	31.50	31.40	-4	30,063	-0.01%
2020/06/03	6	31.31	63	31.21	31.30	-57	30,625	-0.19%
2020/06/02	14	30.76	0	0.00	30.90	14	30,723	0.05%
2020/06/01	3	30.73	0	0.00	30.70	3	30,845	0.01%
2020/05/28	6	30.48	0	0.00	30.45	6	30,687	0.02%
2020/05/27	6	30.69	2	30.65	30.70	4	30,920	0.01%
2020/05/26	3	30.60	2	30.70	30.65	1	31,184	0.00%
2020/05/25	12	30.34	0	0.00	30.35	12	31,426	0.04%
2020/05/22	10	30.56	0	0.00	30.45	10	31,683	0.03%
2020/05/21	9	30.94	1	30.85	31.00	8	31,777	0.03%
2020/05/20	1	30.65	0	0.00	30.80	1	31,938	0.00%
2020/05/19	0	0.00	1	30.45	30.55	-1	32,048	0.00%
2020/05/18	3	30.07	0	0.00	30.05	3	31,921	0.01%
2020/05/15	5	30.18	50	30.34	30.25	-45	31,903	-0.14%
2020/05/14	16	30.11	8	30.26	30.25	8	31,745	0.03%
2020/05/13	15	30.26	0	0.00	30.30	15	31,479	0.05%
2020/05/12	35	30.21	11	30.25	30.30	24	31,423	0.08%
2020/05/11	7	30.36	3	30.33	30.40	4	31,335	0.01%
2020/05/08	0	0.00	8	29.99	30.00	-8	31,225	-0.03%
2020/05/07	23	29.45	23	29.72	29.55	0	31,212	0.00%
2020/05/06	5	29.53	0	0.00	29.55	5	31,182	0.02%
2020/05/05	6	29.73	30	29.71	29.85	-24	31,078	-0.08%
2020/05/04	34	29.29	0	0.00	29.35	34	31,018	0.11%
2020/04/30	18	30.38	16	30.43	30.10	2	30,758	0.01%
2020/04/29	50	29.75	8	29.87	29.95	42	30,607	0.14%
2020/04/28	5	29.30	6	29.35	29.45	-1	30,449	0.00%
2020/04/27	1	28.50	0	0.00	28.70	1	30,981	0.00%
2020/04/24	10	28.25	5	28.25	28.20	5	30,949	0.02%
2020/04/23	9	28.28	7	28.42	28.30	2	30,794	0.01%
2020/04/22	0	0.00	1	28.25	28.30	-1	30,595	0.00%
2020/04/21	17	28.39	2	28.35	28.35	15	30,554	0.05%
2020/04/20	2	29.03	0	0.00	28.90	2	30,348	0.01%
2020/04/17	8	29.27	8	29.36	29.05	0	30,489	0.00%
2020/04/16	7	28.80	0	0.00	28.80	7	30,384	0.02%
2020/04/15	5	29.00	11	29.12	29.20	-6	30,187	-0.02%
2020/04/14	0	0.00	1	28.65	28.85	-1	30,091	0.00%
2020/04/13	1	28.80	0.8	28.80	28.60	0.3	29,827	0.00%
2020/04/10	2	29.20	14	29.07	29.15	-12	29,679	-0.04%
2020/04/09	12	28.51	1	28.55	28.50	11	29,497	0.04%
2020/04/08	3	28.40	11	28.55	28.40	-8	29,353	-0.03%
2020/04/07	30	28.42	0	0.00	28.40	30	29,074	0.10%
2020/04/06	0	0.00	3	29.13	28.45	-3	28,717	-0.01%
2020/04/01	6	28.10	0	0.00	28.05	6	28,288	0.02%
2020/03/31	8	28.46	0	0.00	28.45	8	27,982	0.03%
2020/03/30	5	28.20	1	28.65	28.65	4	27,641	0.01%
2020/03/27	2	28.53	5	28.46	28.65	-3	27,360	-0.01%
2020/03/25	83	28.20	14	28.11	27.95	69	26,954	0.26%
2020/03/24	7	27.48	45	27.75	27.35	-38	26,639	-0.14%
2020/03/23	64.1	27.03	15	26.71	27.00	49.1	26,334	0.19%
2020/03/20	29	27.37	6	27.33	27.95	23	25,939	0.09%
2020/03/19	82	26.93	29.2	27.16	26.40	52.8	25,123	0.21%
2020/03/18	7	27.90	10	28.25	28.00	-3	24,282	-0.01%
2020/03/17	36	28.01	8	28.36	28.00	28	23,762	0.12%
2020/03/16	55.1	29.10	63	29.32	29.00	-7.9	22,808	-0.03%
2020/03/13	121	28.74	38	29.10	30.00	83	22,027	0.38%	大買/
2020/03/12	17	30.20	9	30.30	30.20	8	20,576	0.04%
2020/03/11	4	31.31	5	31.28	31.20	-1	19,697	-0.01%
2020/03/10	16	31.32	0	0.00	31.35	16	19,364	0.08%
2020/03/09	73	31.70	20	31.90	31.75	53	18,768	0.28%
2020/03/06	4	32.46	0	0.00	32.45	4	18,211	0.02%
2020/03/05	0	0.00	2	32.75	32.90	-2	17,915	-0.01%
2020/03/03	8	32.34	4	32.30	32.25	4	17,768	0.02%
2020/03/02	2	31.93	0	0.00	31.95	2	17,614	0.01%
2020/02/27	4	32.19	22	32.21	32.35	-18	17,772	-0.10%
2020/02/26	5	32.34	2	32.40	32.35	3	17,513	0.02%
2020/02/25	3	32.60	1	32.50	32.70	2	17,201	0.01%
2020/02/24	3	32.77	2	32.70	32.70	1	17,097	0.01%
2020/02/21	3.2	33.28	2	33.48	33.20	1.2	16,873	0.01%
2020/02/20	8	33.44	0	0.00	33.60	8	16,748	0.05%
2020/02/18	12	32.82	0	0.00	32.90	12	16,293	0.07%
2020/02/17	1	32.45	1	32.50	32.50	0	16,146	0.00%
2020/02/14	0	0.00	1	32.30	32.30	-1	16,131	-0.01%
2020/02/13	20	32.10	1	32.15	32.20	19	16,231	0.12%
2020/02/12	2	32.15	3	32.12	32.10	-1	16,323	-0.01%
2020/02/10	6	31.94	25	31.60	32.05	-19	16,367	-0.12%
2020/02/07	8	32.00	2	32.10	32.00	6	16,755	0.04%
2020/02/06	0	0.00	6	32.20	32.35	-6	16,688	-0.04%
2020/02/05	2	31.78	0	0.00	32.00	2	16,648	0.01%
2020/02/04	0	0.00	1	32.05	31.80	-1	16,630	-0.01%
2020/01/31	4	31.71	5	31.80	31.55	-1	16,535	-0.01%
2020/01/30	10	31.75	21	31.70	31.20	-11	16,247	-0.07%
2020/01/20	0	0.00	67	32.17	32.35	-67	15,492	-0.43%
2020/01/17	3	32.02	30	32.05	32.10	-27	15,325	-0.18%
2020/01/16	12	31.85	3	31.92	31.95	9	15,394	0.06%
2020/01/15	10	31.95	0	0.00	31.80	10	15,375	0.07%
2020/01/14	1	31.85	3	31.95	32.00	-2	15,350	-0.01%
2020/01/13	1	31.55	4	31.64	31.70	-3	15,252	-0.02%
2020/01/10	0	0.00	26	30.96	30.95	-26	15,099	-0.17%
2020/01/09	0	0.00	2	30.85	30.90	-2	15,035	-0.01%
2020/01/08	3	30.70	2	30.70	30.70	1	15,052	0.01%
2020/01/07	0	0.00	30	30.55	30.60	-30	14,864	-0.20%
2020/01/06	0	0.00	3	30.65	30.60	-3	14,981	-0.02%
2020/01/02	1	30.60	0	0.00	30.60	1	15,216	0.01%
2019/12/31	0	0.00	1	30.65	30.60	-1	15,258	-0.01%
2019/12/30	2	30.78	2	30.83	30.70	0	15,345	0.00%
2019/12/25	0	0.00	0.6	30.80	30.80	-0.6	15,681	0.00%
2019/12/24	0	0.00	2	30.78	30.80	-2	15,836	-0.01%
2019/12/23	1	30.60	3	30.68	30.85	-2	15,945	-0.01%
2019/12/20	0	0.00	1	30.65	30.55	-1	16,260	-0.01%
2019/12/19	0	0.00	0.6	30.55	30.55	-0.6	16,133	0.00%
2019/12/18	1	30.55	0	0.00	30.65	1	16,133	0.01%
2019/12/17	5	30.35	1	30.55	30.65	4	16,336	0.02%
2019/12/16	1	30.45	1	30.30	30.35	0	16,211	0.00%
2019/12/13	1	30.40	1	30.40	30.30	0	16,203	0.00%
2019/12/12	101	30.10	100	30.25	30.15	1	16,064	0.01%	大買/
2019/12/11	1	30.10	0	0.00	30.10	1	16,055	0.01%
2019/12/10	1	30.10	0	0.00	30.20	1	16,007	0.01%
2019/12/05	1	30.15	0	0.00	30.15	1	16,599	0.01%
2019/12/04	2	30.03	1	30.15	30.15	1	16,578	0.01%
2019/12/03	1	30.05	1	30.10	30.05	0	16,642	0.00%
2019/12/02	6	30.15	0	0.00	30.30	6	16,547	0.04%
2019/11/29	5	30.42	0	0.00	30.30	5	16,468	0.03%
2019/11/27	0	0.00	4.5	30.71	30.70	-4.5	16,664	-0.03%
2019/11/26	2	30.50	0.2	30.45	30.40	1.8	16,621	0.01%
2019/11/25	1	30.40	0	0.00	30.40	1	16,148	0.01%
2019/11/21	1	30.30	0	0.00	30.35	1	16,594	0.01%
2019/11/20	1	30.60	0	0.00	30.65	1	16,477	0.01%
2019/11/19	0	0.00	5	30.67	30.70	-5	16,477	-0.03%
2019/11/18	5	30.54	2	30.60	30.70	3	16,572	0.02%
2019/11/15	0	0.00	1	30.55	30.55	-1	16,729	-0.01%
2019/11/13	3	30.50	1	30.55	30.50	2	17,151	0.01%
2019/11/12	8	30.41	0	0.00	30.60	8	17,373	0.05%
2019/11/11	3	30.28	0	0.00	30.40	3	17,674	0.02%
2019/11/08	3	30.45	0	0.00	30.50	3	18,089	0.02%
2019/11/07	40.2	30.45	4	30.45	30.50	36.2	18,872	0.19%
2019/11/06	3	30.72	14	30.61	30.65	-11	19,094	-0.06%
2019/11/05	0	0.00	126	30.06	30.20	-126	18,911	-0.67%	大賣/鉅額交易
2019/11/04	1	29.85	5	29.79	29.95	-4	19,042	-0.02%
2019/11/01	101	29.65	13	29.65	29.65	88	19,112	0.46%	大買/
2019/10/31	0	0.00	1	29.90	29.90	-1	19,414	-0.01%
2019/10/30	0	0.00	5	29.79	29.85	-5	19,400	-0.03%
2019/10/29	2	29.60	5	29.60	29.70	-3	19,753	-0.02%
2019/10/28	3	29.45	0	0.00	29.60	3	19,838	0.02%
2019/10/23	1.2	29.16	0	0.00	29.20	1.2	19,771	0.01%
2019/10/22	2	29.05	1	29.20	29.15	1	19,743	0.01%
2019/10/21	1	29.00	1.5	29.13	29.20	-0.5	19,615	0.00%
2019/10/18	7	29.07	0	0.00	29.10	7	19,606	0.04%
2019/10/17	3	29.25	0	0.00	29.25	3	19,485	0.02%
2019/10/16	4	29.08	0	0.00	29.15	4	19,500	0.02%
2019/10/15	16	29.07	0	0.00	29.15	16	19,569	0.08%
2019/10/14	4	29.05	0	0.00	29.15	4	19,601	0.02%
2019/10/09	26	29.08	10	29.05	29.00	16	19,613	0.08%
2019/10/08	48	29.18	300	29.30	29.10	-252	19,571	-1.29%	大賣/鉅額交易
2019/10/07	0	0.00	1	28.95	28.95	-1	19,389	-0.01%
2019/10/04	1	28.75	1	28.75	28.85	0	19,455	0.00%
2019/10/03	30	28.65	0	28.85	28.75	30	19,455	0.15%
2019/10/02	2	28.90	0	0.00	28.80	2	19,478	0.01%
2019/10/01	1	28.80	3	28.75	28.75	-2	19,415	-0.01%
2019/09/27	31	28.70	0	0.00	28.75	31	19,232	0.16%
2019/09/26	1	28.80	0	0.00	28.80	1	19,260	0.01%
2019/09/25	105	28.84	2	29.00	28.80	103	19,385	0.53%	大買/鉅額交易
2019/09/24	163	29.08	0	0.00	29.05	163	19,224	0.85%	大買/鉅額交易
2019/09/20	86	29.16	86	29.29	29.30	0	19,626	0.00%
2019/09/19	2.2	29.32	1	29.45	29.45	1.2	19,377	0.01%
2019/09/17	2	29.10	0	0.00	29.20	2	19,701	0.01%
2019/09/16	0	0.00	120	29.40	29.20	-120	20,392	-0.59%	大賣/鉅額交易
2019/09/12	124	29.36	132	29.55	29.30	-8	20,694	-0.04%	大買/大賣/
2019/09/11	66	29.25	0	0.00	29.50	66	21,060	0.31%
2019/09/10	1	29.55	0	0.00	29.55	1	21,221	0.00%
2019/09/09	4	29.05	0	0.00	29.20	4	21,156	0.02%
2019/09/06	0	0.00	1	28.75	28.80	-1	21,301	0.00%
2019/09/04	1	28.35	0	0.00	28.45	1	22,301	0.00%
2019/09/03	44	28.36	0	0.00	28.35	44	22,509	0.20%
2019/09/02	43	28.26	0	0.00	28.45	43	22,721	0.19%
2019/08/30	0	0.00	34	28.20	28.75	-34	22,936	-0.15%
2019/08/29	1	28.00	0	0.00	28.00	1	22,941	0.00%
2019/08/28	33	28.05	0	0.00	28.05	33	23,100	0.14%
2019/08/27	2	27.90	0	0.00	28.00	2	23,257	0.01%
2019/08/26	3	28.05	0	0.00	27.95	3	23,248	0.01%
2019/08/21	1	28.30	0	0.00	28.15	1	23,701	0.00%
2019/08/20	1	28.35	0	0.00	28.50	1	23,502	0.00%
2019/08/19	42	28.35	0	0.00	28.30	42	23,381	0.18%
2019/08/16	2	28.18	2	28.33	28.25	0	23,513	0.00%
2019/08/15	10	27.80	137	27.91	27.90	-127	23,240	-0.55%	大賣/鉅額交易
2019/08/14	112.1	28.31	0	0.00	28.20	112.1	23,212	0.48%	大買/鉅額交易
2019/08/13	23	28.66	30	28.85	28.50	-7	23,053	-0.03%
2019/08/12	58	29.07	2	29.00	29.00	56	22,833	0.25%
2019/08/08	0	0.00	1	31.10	31.10	-1	22,233	0.00%
2019/08/07	2	31.15	0	0.00	31.05	2	22,093	0.01%
2019/08/06	0	0.00	2	31.40	31.25	-2	22,132	-0.01%
2019/08/02	2	31.20	3	31.15	31.35	-1	22,128	0.00%
2019/07/31	7	31.93	0	0.00	32.10	7	21,946	0.03%
2019/07/30	3	32.10	0	0.00	32.10	3	21,658	0.01%
2019/07/26	6	32.24	1	32.25	32.30	5	21,903	0.02%
2019/07/24	0	0.00	70	32.16	32.20	-70	22,589	-0.31%
2019/07/23	0	0.00	101	32.05	32.10	-101	22,739	-0.44%	大賣/鉅額交易
2019/07/22	7	31.95	0	0.00	31.90	7	22,798	0.03%
2019/07/19	0	0.00	2	31.88	31.85	-2	22,797	-0.01%
2019/07/18	0	0.00	1	31.65	31.85	-1	23,066	0.00%
2019/07/16	0	0.00	355	31.85	31.95	-355	22,928	-1.55%	大賣/鉅額交易
2019/07/15	163	31.65	1	31.80	31.70	162	22,826	0.71%	大買/鉅額交易
2019/07/11	192	31.65	0	0.00	31.85	192	22,634	0.85%	大買/鉅額交易
2019/07/10	1	31.65	0	0.00	31.60	1	22,638	0.00%
2019/07/09	0	0.00	4	31.51	31.60	-4	22,627	-0.02%
2019/07/03	0	0.00	2.1	31.03	31.15	-2.1	22,794	-0.01%
2019/06/28	0.1	30.85	104	31.05	30.90	-103.9	22,507	-0.46%	大賣/鉅額交易
2019/06/27	107.2	30.85	1	31.00	30.85	106.2	22,245	0.48%	大買/鉅額交易
2019/06/26	0	0.00	1	31.05	31.05	-1	22,033	0.00%
2019/06/25	1	31.00	0	0.00	30.95	1	21,987	0.00%
2019/06/20	1	31.25	0	0.00	31.50	1	20,930	0.00%
2019/06/19	1	31.25	42	31.20	31.25	-41	20,565	-0.20%
2019/06/18	44	30.65	0	0.00	30.80	44	20,233	0.22%
2019/06/17	2	30.78	0	0.00	30.70	2	20,085	0.01%
2019/06/12	1	30.20	3	30.45	30.70	-2	19,695	-0.01%
2019/06/11	7	31.64	1	31.65	31.30	6	18,985	0.03%
2019/06/10	9	31.62	0	0.00	31.95	9	18,680	0.05%
2019/06/06	5	31.10	0	0.00	31.70	5	18,549	0.03%
2019/06/05	0	0.00	2.3	30.86	30.90	-2.3	18,270	-0.01%
2019/06/04	1	30.90	0	0.00	30.90	1	18,096	0.01%
2019/06/03	16	30.80	0	0.00	31.00	16	17,959	0.09%
2019/05/31	1	30.75	0	0.00	31.00	1	17,916	0.01%
2019/05/30	1	30.40	0	0.00	30.70	1	17,862	0.01%
2019/05/29	0	0.00	1	30.40	30.55	-1	18,085	-0.01%
2019/05/27	4	30.40	0	0.00	30.50	4	17,988	0.02%
2019/05/22	5	30.45	0	0.00	30.45	5	18,092	0.03%
2019/05/21	0	0.00	0.8	30.60	30.65	-0.8	18,227	0.00%
2019/05/20	0	0.00	1	30.30	30.40	-1	17,962	-0.01%
2019/05/15	2	29.73	0	0.00	29.70	2	17,459	0.01%
2019/05/14	2	29.75	0	0.00	29.50	2	17,380	0.01%
2019/05/13	1	29.30	4	29.40	29.50	-3	17,245	-0.02%
2019/05/10	20	30.00	1	29.60	29.60	19	17,433	0.11%
2019/05/09	1	29.90	0	0.00	29.90	1	17,412	0.01%
2019/05/06	1	29.90	2	29.95	30.05	-1	17,395	-0.01%
2019/05/03	0	0.00	40	30.10	30.05	-40	17,439	-0.23%
2019/05/02	0	0.00	9	30.02	30.10	-9	17,252	-0.05%
2019/04/30	2	29.45	0	0.00	29.65	2	16,808	0.01%
2019/04/29	0	0.00	8	29.10	29.35	-8	16,658	-0.05%
2019/04/26	39	28.75	0	0.00	28.95	39	16,516	0.24%
2019/04/25	0	0.00	1	28.70	28.75	-1	16,398	-0.01%
2019/04/24	7	28.60	0	0.00	28.65	7	16,312	0.04%
2019/04/23	0	0.00	2	28.03	28.20	-2	16,109	-0.01%
2019/04/18	1	28.10	51	28.05	28.20	-50	16,242	-0.31%
2019/04/16	0	0.00	8	28.17	28.10	-8	16,425	-0.05%
2019/04/11	0	0.00	4	28.13	28.25	-4	16,431	-0.02%
2019/04/10	4	28.10	0	0.00	28.15	4	16,534	0.02%
2019/04/01	3	27.97	0	0.00	27.90	3	16,481	0.02%
2019/03/28	8	27.95	0	0.00	27.95	8	16,222	0.05%
2019/03/27	0	0.00	2	28.03	27.95	-2	16,107	-0.01%
2019/03/25	3	27.70	0	0.00	27.75	3	16,287	0.02%
2019/03/21	0.1	27.95	7	28.04	28.10	-6.9	16,210	-0.04%
2019/03/20	7	27.89	1	27.85	28.00	6	16,231	0.04%
2019/03/19	0	0.00	3	28.02	28.00	-3	16,172	-0.02%
2019/03/14	0.1	27.30	2	27.23	27.30	-1.9	15,768	-0.01%
2019/03/13	0.1	27.40	0.2	27.40	27.45	-0.2	15,832	0.00%
2019/03/12	0	0.00	3	27.45	27.30	-3	15,798	-0.02%
2019/03/06	0.1	27.10	1.1	27.06	27.10	-1	17,037	-0.01%
2019/03/05	0	0.00	10	27.05	26.95	-10	17,039	-0.06%
2019/02/26	11	27.05	0	0.00	27.00	11	16,619	0.07%
2019/02/25	1	26.95	1	27.00	27.10	0	16,504	0.00%
2019/02/20	5	26.85	3	26.90	26.95	2	16,593	0.01%
2019/02/19	0	0.00	1	26.85	26.80	-1	16,571	-0.01%
2019/02/18	2	26.68	0	0.00	26.70	2	16,645	0.01%
2019/02/14	1	26.60	0	0.00	26.50	1	16,770	0.01%
2019/02/12	10	26.75	0	0.00	26.55	10	16,730	0.06%
2019/02/11	2	26.55	0	0.00	26.40	2	16,685	0.01%
2019/01/30	1	26.75	0	0.00	26.60	1	16,491	0.01%
2019/01/29	0	0.00	1	26.60	26.70	-1	16,256	-0.01%
2019/01/28	21	26.40	0	0.00	26.50	21	16,040	0.13%
2019/01/22	2	26.20	0	0.00	26.45	2	16,113	0.01%
2019/01/10	1	25.95	0	0.00	26.10	1	17,949	0.01%
2019/01/09	1	25.85	2	25.73	25.85	-1	17,956	-0.01%
2019/01/08	1	25.45	0	0.00	25.50	1	17,927	0.01%
2019/01/07	1	25.55	0	0.00	25.60	1	18,343	0.01%
2019/01/03	1	25.40	0	0.00	25.45	1	19,761	0.01%
2018/12/28	0	0.00	1	25.95	25.95	-1	20,647	0.00%
2018/12/27	1	25.30	0	0.00	25.30	1	20,720	0.00%
2018/12/26	2	25.20	1	25.20	25.25	1	21,011	0.00%
2018/12/25	1	25.35	0	0.00	25.35	1	21,122	0.00%
2018/12/24	3	25.45	0	0.00	25.50	3	21,339	0.01%
2018/12/19	1	25.50	0	0.00	25.70	1	22,511	0.00%
2018/12/18	1	25.50	0	0.00	25.60	1	22,698	0.00%
2018/12/17	2	25.75	0	0.00	25.80	2	22,947	0.01%
2018/12/14	1	25.50	0	0.00	25.65	1	23,284	0.00%
2018/12/13	1	25.65	0	0.00	25.70	1	23,436	0.00%
2018/12/12	0	0.00	1	25.70	25.70	-1	23,792	0.00%
2018/12/11	1	25.55	4	25.63	25.75	-3	24,002	-0.01%
2018/12/03	1	25.85	30	25.95	25.85	-29	24,131	-0.12%
2018/11/30	3	25.60	0	0.00	25.60	3	24,032	0.01%
2018/11/29	1	25.75	0	0.00	25.75	1	23,252	0.00%
2018/11/28	1	25.90	0	0.00	26.15	1	22,946	0.00%
2018/11/27	2	25.95	0	0.00	25.95	2	22,729	0.01%
2018/11/22	1	26.10	0	0.00	26.20	1	22,506	0.00%
2018/11/19	0	0.00	1	26.45	26.50	-1	22,089	0.00%
2018/11/15	0	0.00	50	26.40	26.40	-50	21,940	-0.23%
2018/11/14	20	26.40	30	26.35	26.50	-10	21,871	-0.05%
2018/11/13	27	26.35	0	0.00	26.50	27	21,913	0.12%
2018/11/12	80	26.28	27	26.44	26.50	53	21,719	0.24%
2018/11/08	0	0.00	1	26.40	26.70	-1	22,021	0.00%
2018/11/07	2	26.20	1	26.40	26.50	1	21,897	0.00%
2018/11/05	10	26.20	0	0.00	26.30	10	22,138	0.05%
2018/11/01	3	25.82	0	0.00	25.85	3	23,139	0.01%
2018/10/31	1	25.90	5	26.03	26.15	-4	23,353	-0.02%
2018/10/30	5	25.39	1	25.45	25.45	4	23,252	0.02%
2018/10/29	2	25.10	0	0.00	25.30	2	23,454	0.01%
2018/10/26	2	25.33	0	0.00	25.35	2	23,616	0.01%
2018/10/25	1	25.60	0	0.00	25.55	1	23,399	0.00%
2018/10/24	5	25.83	3.7	25.97	26.00	1.3	23,376	0.01%
2018/10/22	3	26.12	0	0.00	26.15	3	23,096	0.01%
2018/10/19	0	0.00	1	26.10	26.25	-1	23,034	0.00%
2018/10/18	4	26.35	1	26.35	26.35	3	22,901	0.01%
2018/10/17	0	0.00	2	26.55	26.65	-2	22,826	-0.01%
2018/10/15	2	26.60	0	0.00	26.55	2	22,510	0.01%
2018/10/12	0	0.00	1	26.70	27.00	-1	22,004	0.00%
2018/10/11	7	26.49	0	0.00	26.50	7	21,453	0.03%
2018/10/09	0	0.00	2	27.60	27.55	-2	20,649	-0.01%
2018/10/08	2	26.98	1	27.00	27.00	1	20,075	0.00%
2018/10/05	8	26.77	0	0.00	26.80	8	19,678	0.04%
2018/10/01	0	0.00	1	27.70	27.50	-1	18,653	-0.01%
2018/09/28	0	0.00	2	27.38	27.50	-2	18,618	-0.01%
2018/09/27	0	0.00	1	27.30	27.30	-1	18,201	-0.01%
2018/09/26	0	0.00	5	27.21	27.30	-5	17,944	-0.03%
2018/09/25	0	0.00	3	27.25	27.30	-3	17,847	-0.02%
2018/09/21	0	0.00	7	27.14	27.15	-7	17,691	-0.04%
2018/09/18	6	26.63	2	26.73	26.80	4	17,619	0.02%
2018/09/17	0	0.00	2	26.13	26.40	-2	17,314	-0.01%
2018/09/14	0	0.00	2	26.00	25.95	-2	17,104	-0.01%
2018/09/13	2	26.05	2	25.90	26.10	0	17,261	0.00%
2018/09/12	5	25.90	0	0.00	26.00	5	17,311	0.03%
2018/09/06	1	25.80	0	0.00	25.90	1	18,201	0.01%
2018/09/04	0	0.00	5	25.95	26.05	-5	18,536	-0.03%
2018/08/29	2	25.83	0	0.00	25.85	2	19,301	0.01%
2018/08/28	0	0.00	2	25.97	25.90	-2	19,401	-0.01%
2018/08/23	2	25.85	0	0.00	26.10	2	20,727	0.01%
2018/08/21	1	25.55	1	25.55	25.85	0	21,207	0.00%
2018/08/20	1	25.50	5	25.50	25.50	-4	21,235	-0.02%
2018/08/17	1	25.60	0	0.00	25.55	1	21,188	0.00%
2018/08/15	2	25.70	2	26.00	25.60	0	20,984	0.00%
2018/08/14	2	26.00	2	26.00	26.00	0	20,802	0.00%
2018/08/13	1	26.10	2	26.20	26.15	-1	20,934	0.00%
2018/08/10	0	0.00	4	26.15	26.35	-4	20,884	-0.02%
2018/08/09	10	26.10	2.3	26.14	26.05	7.7	20,807	0.04%
2018/08/08	3	27.32	3.1	27.38	27.35	-0.1	20,242	0.00%
2018/08/07	10	27.28	3	27.28	27.30	7	19,791	0.04%
2018/08/06	0	0.00	40	27.45	27.30	-40	19,509	-0.21%
2018/08/01	0	0.00	2	27.35	27.45	-2	18,801	-0.01%
2018/07/26	4	27.25	1	27.25	27.35	3	18,172	0.02%
2018/07/25	1	27.10	0	0.00	27.20	1	18,263	0.01%
2018/07/23	13	27.00	0	0.00	26.95	13	18,223	0.07%
2018/07/20	0	0.00	4.3	26.95	26.90	-4.3	18,258	-0.02%
2018/07/10	1	26.55	0	0.00	26.70	1	18,864	0.01%
2018/07/09	0	0.00	2	26.65	26.55	-2	18,686	-0.01%
2018/07/06	1	26.30	0	0.00	26.45	1	18,784	0.01%
2018/07/05	2	26.40	0	0.00	26.50	2	18,587	0.01%
2018/06/28	3	26.33	0	0.00	26.30	3	18,358	0.02%
2018/06/27	1	26.65	0	0.00	26.65	1	18,019	0.01%
2018/06/21	1	26.65	0	0.00	26.60	1	17,745	0.01%
2018/06/19	1	26.45	0	0.00	26.35	1	17,676	0.01%
2018/06/15	1	26.50	0	0.00	26.75	1	17,378	0.01%
2018/06/14	5	26.60	0	0.00	26.60	5	17,050	0.03%
2018/06/13	3	26.72	0	0.00	26.75	3	16,862	0.02%
2018/06/08	0	0.00	0.1	27.10	27.10	-0.1	16,438	0.00%
2018/06/05	0	0.00	7	27.29	27.35	-7	16,212	-0.04%
2018/06/01	0	0.00	4	26.70	26.70	-4	16,023	-0.02%
2018/05/30	7	26.18	1	26.45	26.35	6	14,888	0.04%
2018/05/29	1	26.90	0	0.00	26.90	1	14,413	0.01%
2018/05/28	0	0.00	2	27.00	27.15	-2	14,386	-0.01%
2018/05/25	0	26.85	0	0.00	26.85	0	14,436	0.00%
2018/05/24	1	26.80	0	0.00	27.05	1	14,362	0.01%
2018/05/22	0	0.00	1	26.95	26.80	-1	14,404	-0.01%
2018/05/21	1	26.95	1	27.00	27.00	0	14,468	0.00%
2018/05/14	1	26.40	0	0.00	26.50	1	14,728	0.01%
2018/05/08	0	0.00	15	26.20	26.20	-15	14,534	-0.10%
2018/05/02	0	0.00	3	26.20	26.25	-3	14,358	-0.02%
2018/04/30	0	0.00	11	26.11	26.25	-11	14,330	-0.08%
2018/04/26	7	25.78	2	25.95	25.95	5	14,441	0.03%
2018/04/25	4	25.73	1	26.00	26.00	3	14,759	0.02%
2018/04/24	0	0.00	1	25.90	25.90	-1	15,016	-0.01%
2018/04/13	1	25.55	0	0.00	25.60	1	15,612	0.01%
2018/04/03	0	0.00	1	25.35	25.25	-1	15,734	-0.01%
2018/04/02	0	0.00	1	25.35	25.35	-1	15,708	-0.01%
2018/03/28	0	0.00	1	25.25	25.05	-1	15,312	-0.01%
2018/03/27	0	0.00	5.2	25.25	25.40	-5.2	15,155	-0.03%
2018/03/26	1	25.15	0	0.00	25.15	1	15,074	0.01%
2018/03/22	5	25.40	0	0.00	25.40	5	15,035	0.03%
2018/03/20	2	25.30	0	0.00	25.35	2	15,086	0.01%
2018/03/19	2	25.40	0	0.00	25.45	2	15,040	0.01%
2018/03/15	1	25.20	0	0.00	25.10	1	14,898	0.01%
2018/03/14	0	0.00	10	25.45	25.30	-10	14,896	-0.07%
2018/03/13	10	25.40	15	25.54	25.65	-5	14,951	-0.03%
2018/03/12	1	25.45	6	25.44	25.45	-5	14,878	-0.03%
2018/03/09	1	24.90	0	0.00	24.95	1	14,827	0.01%
2018/03/07	1	24.60	0	0.00	24.50	1	14,924	0.01%
2018/03/06	0	0.00	2	25.00	24.85	-2	14,817	-0.01%
2018/03/02	1	24.90	0	0.00	24.95	1	15,230	0.01%
2018/02/26	1	25.05	1	25.10	25.00	0	15,119	0.00%
2018/02/21	0	0.00	3	24.53	24.70	-3	15,238	-0.02%
2018/02/12	2	24.18	5	24.25	24.15	-3	15,114	-0.02%
2018/02/09	0	0.00	1	23.75	23.95	-1	14,961	-0.01%
2018/02/08	2	24.15	0	0.00	24.10	2	14,808	0.01%
2018/02/07	4	24.35	3	24.45	24.10	1	14,746	0.01%
2018/02/06	10	24.14	6	24.04	24.00	4	14,471	0.03%
2018/02/05	0	0.00	2	25.05	25.00	-2	13,932	-0.01%
2018/02/02	0	0.00	1	25.30	25.30	-1	13,770	-0.01%
2018/01/29	1	25.55	2	25.55	25.70	-1	13,726	-0.01%
2018/01/26	0	0.00	1.8	25.53	25.60	-1.8	13,693	-0.01%
2018/01/24	0	0.00	2.1	25.10	25.30	-2.1	13,653	-0.02%
2018/01/23	3	25.35	1	25.35	25.40	2	13,653	0.01%
2018/01/19	0	0.00	0.3	25.45	25.55	-0.3	13,456	0.00%
2018/01/18	0	0.00	7.2	25.79	25.80	-7.2	13,177	-0.05%
2018/01/16	5	25.95	1	26.00	25.85	4	12,568	0.03%
2018/01/12	0.1	25.20	0	0.00	25.35	0.1	11,888	0.00%
2018/01/10	0	0.00	2	25.28	25.35	-2	11,800	-0.02%
2018/01/09	2	25.00	16	25.05	25.00	-14	11,545	-0.12%
2018/01/08	0	0.00	2	24.95	25.15	-2	11,383	-0.02%
2018/01/03	0	0.00	4	24.50	24.50	-4	11,122	-0.04%