兆豐金 (2886)-永豐金-板盛券商分點個股進出

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
39.75
漲跌
▲0.30
漲幅
+0.76%
成交量
11,043張
產業
上市金融類股
3019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－永豐金-板盛券商分點個股進出

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

永豐金-板盛券商分點個股進出
永豐金-板盛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
2024/11/21	0	0.00	23	39.41	39.45	-23	15,145	-0.15%
2024/11/20	0	0.00	7	40.00	39.95	-7	15,061	-0.05%
2024/11/19	0.2	39.90	0.1	39.70	39.95	0.1	15,147	0.00%
2024/11/18	0	0.00	8.4	39.64	39.70	-8.4	15,085	-0.06%
2024/11/15	1	39.30	0	0.00	39.25	1	14,972	0.01%
2024/11/14	1.2	39.26	0	0.00	39.00	1.2	15,087	0.01%
2024/11/13	0	0.00	1	39.05	39.30	-1	15,234	-0.01%
2024/11/12	0.1	39.00	0	0.00	39.15	0.1	15,390	0.00%
2024/11/11	0.3	39.15	1	39.20	39.20	-0.8	15,591	0.00%
2024/11/07	0	0.00	0.9	39.15	39.10	-0.9	16,580	-0.01%
2024/11/06	0	0.00	3	39.27	39.00	-3	17,622	-0.02%
2024/11/04	0	0.00	2	39.33	39.35	-2	18,571	-0.01%
2024/11/01	5.6	38.68	0	0.00	38.65	5.6	18,927	0.03%
2024/10/29	0	0.00	10	39.08	39.10	-10	18,971	-0.05%
2024/10/28	0	0.00	1	39.20	39.25	-1	19,159	-0.01%
2024/10/24	22	38.85	0	0.00	38.85	22	19,752	0.11%
2024/10/23	0	39.00	0	0.00	38.90	0	19,861	0.00%
2024/10/21	1.1	39.21	0	0.00	39.30	1.1	20,158	0.01%
2024/10/16	3	39.00	0	0.00	39.10	3	20,833	0.01%
2024/10/15	0	0.00	1	39.15	39.30	-1	20,842	0.00%
2024/10/14	2.1	38.90	0	0.00	38.90	2.1	20,720	0.01%
2024/10/11	1	38.80	0	0.00	38.80	1	20,987	0.00%
2024/10/09	6	38.97	0	39.00	38.65	6	21,162	0.03%
2024/10/08	5.1	38.88	2	38.95	38.85	3.1	21,293	0.01%
2024/10/07	0	0.00	2	39.30	39.30	-2	21,256	-0.01%
2024/10/04	4.1	39.03	0	0.00	38.95	4.1	21,298	0.02%
2024/10/01	1.1	39.49	0.1	39.45	39.45	1	21,343	0.00%
2024/09/27	0.1	39.50	0	0.00	39.45	0.1	23,145	0.00%
2024/09/26	0	0.00	40	40.00	40.00	-40	23,169	-0.17%
2024/09/24	0.1	39.60	0	0.00	39.80	0.1	23,085	0.00%
2024/09/23	0	39.60	3	39.60	39.70	-3	23,351	-0.01%
2024/09/20	0	0.00	2.5	39.35	39.35	-2.5	23,511	-0.01%
2024/09/19	0	0.00	16	39.39	39.25	-16	23,589	-0.07%
2024/09/18	1.1	39.31	1	39.40	39.40	0.1	23,874	0.00%
2024/09/16	0	0.00	2.1	39.20	39.35	-2.1	24,192	-0.01%
2024/09/13	2.7	39.09	2	39.08	39.15	0.7	24,321	0.00%
2024/09/12	1	38.90	3	39.07	39.00	-2	24,516	-0.01%
2024/09/11	1	39.20	10	39.03	38.95	-9	24,547	-0.04%
2024/09/10	0	0.00	6	39.14	39.35	-6	24,452	-0.02%
2024/09/09	1	38.70	0	0.00	39.10	1	24,216	0.00%
2024/09/06	1	38.80	1	38.60	38.90	0	24,125	0.00%
2024/09/05	3	38.47	0	0.00	38.55	3	24,208	0.01%
2024/09/04	6.1	37.93	3	37.90	38.00	3.1	24,360	0.01%
2024/09/03	1	38.95	0	39.10	38.95	1	24,105	0.00%
2024/09/02	0	0.00	2	39.00	39.05	-2	24,277	-0.01%
2024/08/30	3.1	38.80	0	0.00	38.95	3.1	24,447	0.01%
2024/08/29	3	39.00	0	0.00	38.90	3	24,289	0.01%
2024/08/28	4	39.31	0	0.00	39.30	4	24,437	0.02%
2024/08/27	0.5	39.60	0	0.00	39.75	0.5	25,263	0.00%
2024/08/26	1	39.35	9	39.58	39.60	-8	25,635	-0.03%
2024/08/23	0.1	39.05	3	38.95	39.05	-2.9	25,951	-0.01%
2024/08/22	4	38.75	0	0.00	39.00	4	26,074	0.02%
2024/08/21	1	38.60	1	39.05	38.90	0	26,341	0.00%
2024/08/16	0	0.00	7	38.90	39.00	-7	25,969	-0.03%
2024/08/15	41	38.76	0	0.00	38.35	41	25,694	0.16%
2024/08/14	25.2	38.85	7.1	39.19	38.90	18.2	25,482	0.07%
2024/08/13	10.2	38.65	0	0.00	38.70	10.2	25,234	0.04%
2024/08/12	0	0.00	2	39.35	39.40	-2	24,999	-0.01%
2024/08/09	10.4	38.76	7	38.94	38.85	3.4	24,791	0.01%
2024/08/08	24.2	37.79	2	37.85	38.10	22.2	24,070	0.09%
2024/08/07	6.2	41.33	0	0.00	41.55	6.2	23,053	0.03%
2024/08/06	13	40.61	9	41.04	41.80	4	22,570	0.02%
2024/08/05	2.3	40.95	5	41.69	40.90	-2.7	22,233	-0.01%
2024/08/02	10.2	42.60	0	0.00	42.60	10.2	21,976	0.05%
2024/08/01	0	0.00	0.1	43.30	43.30	-0.1	22,020	0.00%
2024/07/31	0.1	43.00	4	43.05	43.20	-3.9	22,205	-0.02%
2024/07/30	1	42.60	0	0.00	42.75	1	22,026	0.00%
2024/07/29	1	43.25	6	43.03	43.30	-5	21,975	-0.02%
2024/07/26	12	42.29	18	42.43	42.70	-6	21,776	-0.03%
2024/07/23	1	42.35	12	42.85	42.75	-11	21,887	-0.05%
2024/07/22	0	41.80	1.2	42.05	42.45	-1.1	21,819	-0.01%
2024/07/19	1	42.05	2	42.25	42.25	-1	21,813	0.00%
2024/07/18	0	0.00	17.5	42.44	42.75	-17.5	22,189	-0.08%
2024/07/17	0	0.00	4.6	42.14	41.90	-4.6	22,019	-0.02%
2024/07/16	1	41.85	10	42.02	41.85	-9	22,110	-0.04%
2024/07/12	5	42.01	2.1	42.00	42.05	2.9	22,829	0.01%
2024/07/11	4.7	41.84	4	42.05	41.75	0.7	22,779	0.00%
2024/07/10	8.2	41.86	1.3	42.15	41.65	6.9	22,886	0.03%
2024/07/09	5	41.89	0	0.00	41.65	5	22,884	0.02%
2024/07/08	1.2	42.01	3	42.15	42.10	-1.8	22,794	-0.01%
2024/07/05	6.7	42.14	2	42.10	42.10	4.8	22,732	0.02%
2024/07/04	2.1	42.00	3.3	42.45	41.95	-1.2	22,580	-0.01%
2024/07/03	0.1	42.55	5.1	41.94	42.75	-5	22,215	-0.02%
2024/07/02	1	40.70	1	40.85	40.75	0	20,779	0.00%
2024/07/01	0	0.00	5	40.49	40.75	-5	20,721	-0.02%
2024/06/28	1	40.40	4.1	40.37	40.40	-3.1	20,633	-0.01%
2024/06/27	0	0.00	15.5	39.97	40.25	-15.5	20,600	-0.08%
2024/06/25	0	0.00	5.2	40.53	40.65	-5.2	19,986	-0.03%
2024/06/24	0.1	40.15	3	40.32	40.35	-2.9	19,613	-0.01%
2024/06/21	0.5	40.00	6.4	40.05	40.00	-5.9	19,395	-0.03%
2024/06/20	1	39.80	0	0.00	40.00	1	19,042	0.01%
2024/06/19	0.1	40.05	2	40.10	39.95	-2	19,032	-0.01%
2024/06/18	0	0.00	111	39.86	40.10	-111	19,082	-0.58%	大賣/鉅額交易
2024/06/17	102	39.80	2.4	39.76	39.80	99.6	19,251	0.52%	大買/
2024/06/14	0.7	39.55	1	39.60	39.55	-0.3	19,391	0.00%
2024/06/11	2	39.45	0	0.00	39.20	2	19,866	0.01%
2024/06/07	1	39.20	0.1	39.45	39.35	0.9	19,909	0.00%
2024/06/06	0	39.30	2.1	39.30	39.30	-2.1	19,861	-0.01%
2024/06/05	0	0.00	0	39.25	39.15	0	19,817	0.00%
2024/06/03	0	0.00	70	39.15	39.30	-70	19,892	-0.35%
2024/05/31	81	39.02	0	0.00	39.05	81	19,805	0.41%
2024/05/30	124	38.90	0	0.00	38.90	124	18,996	0.65%	大買/鉅額交易
2024/05/29	8.4	39.13	0	0.00	39.00	8.4	18,643	0.05%
2024/05/28	7	39.82	0	0.00	39.80	7	18,178	0.04%
2024/05/27	3.4	39.82	0	0.00	39.80	3.4	18,285	0.02%
2024/05/23	0	40.40	0	0.00	40.10	0	18,019	0.00%
2024/05/22	0	0.00	2	40.80	40.55	-2	17,925	-0.01%
2024/05/20	0	0.00	1	40.80	40.80	-1	17,919	-0.01%
2024/05/17	1	40.85	0	0.00	40.85	1	17,850	0.01%
2024/05/16	1	40.90	10	40.75	40.80	-9	17,819	-0.05%
2024/05/15	11	40.82	0	0.00	40.85	11	17,673	0.06%
2024/05/14	2.4	40.71	6	40.75	40.50	-3.7	17,719	-0.02%
2024/05/13	5	41.00	0	0.00	41.05	5	17,788	0.03%
2024/05/10	6	40.63	0	0.00	40.95	6	17,739	0.03%
2024/05/09	13	40.92	0	0.00	40.65	13	17,745	0.07%
2024/05/08	11	40.95	1	40.95	41.10	10	17,851	0.06%
2024/05/07	11	40.99	1.1	41.15	40.95	9.9	17,770	0.06%
2024/05/06	0	0.00	11.5	40.59	41.15	-11.5	17,490	-0.07%
2024/05/03	1	40.05	0	0.00	40.05	1	17,157	0.01%
2024/05/02	1	40.10	0	0.00	39.95	1	17,077	0.01%
2024/04/30	0.1	40.05	0	0.00	40.00	0.1	16,897	0.00%
2024/04/29	0	0.00	11	40.04	40.10	-11	16,832	-0.07%
2024/04/26	1	39.35	0	0.00	39.10	1	16,610	0.01%
2024/04/25	6.4	39.06	0	0.00	39.00	6.4	16,611	0.04%
2024/04/24	19.1	39.39	10	39.55	39.35	9.1	16,453	0.06%
2024/04/23	0	0.00	0.1	39.95	40.00	-0.1	16,372	0.00%
2024/04/22	0	39.45	2.1	39.48	39.50	-2.1	16,309	-0.01%
2024/04/19	10.4	38.83	0.1	38.69	38.70	10.3	16,021	0.06%
2024/04/18	5.3	38.96	0	0.00	39.20	5.3	15,430	0.03%
2024/04/17	6	39.04	1	39.10	39.00	5	15,116	0.03%
2024/04/16	13.9	39.22	2	39.90	39.10	11.9	14,986	0.08%
2024/04/12	1	40.05	0	0.00	39.95	1	14,705	0.01%
2024/04/11	0.4	40.10	0	0.00	40.15	0.4	14,626	0.00%
2024/04/10	0	0.00	1.3	40.43	40.50	-1.3	14,593	-0.01%
2024/04/09	0	0.00	0	40.20	40.40	0	14,693	0.00%
2024/04/08	0	0.00	1	39.85	40.00	-1	14,704	-0.01%
2024/04/03	1.5	39.84	0	0.00	39.75	1.5	14,680	0.01%
2024/04/01	1	40.60	5.3	40.69	40.65	-4.3	14,572	-0.03%
2024/03/29	0	0.00	0.4	40.50	40.55	-0.4	14,511	0.00%
2024/03/28	0	0.00	0.6	40.26	40.25	-0.6	14,565	0.00%
2024/03/27	50	40.60	57	40.46	40.50	-7	14,727	-0.05%
2024/03/26	0	0.00	5.1	40.50	40.55	-5.1	15,005	-0.03%
2024/03/25	1.5	39.98	1	40.05	40.00	0.5	15,195	0.00%
2024/03/22	2.5	40.23	0	0.00	40.10	2.5	15,405	0.02%
2024/03/21	0.5	40.35	12	40.48	40.60	-11.5	15,569	-0.07%
2024/03/20	0.1	40.50	4	40.30	40.15	-4	15,648	-0.03%
2024/03/18	0	0.00	1	40.55	40.60	-1	15,526	-0.01%
2024/03/15	2.1	40.74	0	0.00	40.90	2.1	15,449	0.01%
2024/03/14	0	40.55	8	40.64	40.90	-8	15,200	-0.05%
2024/03/13	4.1	40.01	1.3	40.12	40.40	2.8	15,074	0.02%
2024/03/12	0	0.00	11.1	40.00	39.95	-11.1	14,927	-0.07%
2024/03/11	0	39.85	1	39.89	39.80	-1	14,916	-0.01%
2024/03/08	0	39.65	10.8	39.69	39.90	-10.8	14,852	-0.07%
2024/03/07	0.5	39.25	0	0.00	39.30	0.5	14,753	0.00%
2024/03/06	0	0.00	7	39.41	39.40	-7	14,805	-0.05%
2024/03/05	0.8	38.95	8.3	39.07	39.05	-7.5	15,071	-0.05%
2024/03/04	0	0.00	10.1	38.80	38.80	-10.1	15,081	-0.07%
2024/03/01	4.2	38.59	0	0.00	38.55	4.2	15,193	0.03%
2024/02/29	0	0.00	18	38.69	38.70	-18	15,352	-0.12%
2024/02/27	0	38.30	1	38.35	38.20	-1	15,108	-0.01%
2024/02/26	4.1	38.19	0	0.00	38.15	4.1	15,073	0.03%
2024/02/23	1.2	38.33	1	38.50	38.30	0.2	15,106	0.00%
2024/02/22	0	0.00	3	38.52	38.55	-3	15,450	-0.02%
2024/02/21	3	38.43	1	38.25	38.35	2	15,496	0.01%
2024/02/19	2.9	38.27	6	38.33	38.40	-3.1	15,715	-0.02%
2024/02/16	6	38.00	3	37.93	37.90	3	15,935	0.02%
2024/02/15	1	37.61	0	0.00	37.80	1	15,919	0.01%
2024/02/05	1.1	37.66	0	0.00	37.60	1.1	15,773	0.01%
2024/02/02	0	0.00	4	37.75	37.90	-4	15,618	-0.03%
2024/02/01	1	37.70	4	37.74	37.90	-3	15,619	-0.02%
2024/01/31	2.3	37.68	2	37.68	37.65	0.3	15,520	0.00%
2024/01/30	0.7	38.00	0	0.00	37.90	0.7	15,321	0.00%
2024/01/29	0	38.40	6.6	38.44	38.35	-6.6	15,388	-0.04%
2024/01/24	0	0.00	1	38.00	37.85	-1	15,625	-0.01%
2024/01/23	2.1	37.93	1	37.85	37.85	1.1	15,667	0.01%
2024/01/22	0	0.00	22	38.07	38.10	-22	15,724	-0.14%
2024/01/18	1	37.80	6	37.80	37.80	-5	15,700	-0.03%
2024/01/17	57.3	37.65	1	38.10	37.30	56.4	15,688	0.36%
2024/01/16	3	38.50	0	0.00	38.60	3	15,125	0.02%
2024/01/15	0	0.00	5	39.25	38.90	-5	15,031	-0.03%
2024/01/12	2	38.95	0	0.00	39.05	2	15,260	0.01%
2024/01/11	0	0.00	2	39.30	39.20	-2	15,369	-0.01%
2024/01/10	0.6	39.12	5	39.45	39.35	-4.4	15,431	-0.03%
2024/01/09	0	0.00	2	39.55	39.45	-2	15,441	-0.01%
2024/01/08	0	0.00	17.4	39.36	39.45	-17.4	15,490	-0.11%
2024/01/04	0	0.00	0.1	38.95	38.75	-0.1	15,640	0.00%
2024/01/03	1.1	38.70	0	0.00	38.65	1.1	16,112	0.01%
2023/12/29	0	0.00	1	39.20	39.20	-1	16,218	-0.01%
2023/12/28	0	0.00	3	39.20	39.20	-3	16,447	-0.02%
2023/12/27	2	38.80	5	39.05	39.00	-3	16,501	-0.02%
2023/12/26	0.1	38.80	2	38.80	38.80	-1.9	16,510	-0.01%
2023/12/25	1.8	38.49	0	0.00	38.80	1.8	16,545	0.01%
2023/12/22	3.4	38.24	0.1	38.55	38.35	3.3	16,552	0.02%
2023/12/21	5.1	38.35	0	0.00	38.30	5.1	16,414	0.03%
2023/12/20	10.1	38.78	0	0.00	38.75	10.1	16,221	0.06%
2023/12/19	2	38.85	1	39.20	39.15	1	15,937	0.01%
2023/12/18	0.1	39.35	0.1	39.35	39.05	0	15,851	0.00%
2023/12/15	3	39.40	1	39.60	39.35	2	15,632	0.01%
2023/12/14	4	39.45	23	39.42	39.55	-19	15,426	-0.12%
2023/12/13	6.1	38.84	0	0.00	38.90	6.1	15,271	0.04%
2023/12/12	1.1	38.87	2.4	38.92	39.30	-1.3	15,627	-0.01%
2023/12/11	7	38.86	0.5	39.05	38.90	6.5	15,738	0.04%
2023/12/08	2.1	38.80	0.8	39.15	39.25	1.2	15,673	0.01%
2023/12/07	6	39.30	0	0.00	39.00	6	15,646	0.04%
2023/12/06	2.8	39.32	30	39.13	39.50	-27.2	15,568	-0.17%
2023/12/05	1.6	38.79	5	38.95	38.95	-3.4	15,451	-0.02%
2023/12/04	0	39.00	339	38.87	39.00	-339	15,441	-2.20%	大賣/鉅額交易
2023/12/01	38.2	38.73	0.3	38.85	38.65	37.9	15,390	0.25%
2023/11/30	0.1	39.40	0	0.00	39.50	0.1	15,252	0.00%
2023/11/29	0.2	39.48	5	39.60	39.15	-4.8	14,752	-0.03%
2023/11/28	2.8	39.88	14	39.86	39.65	-11.2	14,596	-0.08%
2023/11/27	23	39.94	15.2	39.95	39.50	7.8	14,793	0.05%
2023/11/22	2	39.75	1.4	39.80	39.85	0.6	14,889	0.00%
2023/11/21	0.2	39.65	56.3	39.71	39.85	-56.1	14,979	-0.37%
2023/11/20	0.1	39.05	0	0.00	39.20	0.1	14,849	0.00%
2023/11/17	0	0.00	15.1	39.50	39.20	-15.1	14,847	-0.10%
2023/11/16	0	0.00	14	39.15	39.20	-14	14,951	-0.09%
2023/11/15	0	0.00	28	38.82	38.90	-28	14,922	-0.19%
2023/11/14	0	0.00	15	38.50	38.55	-15	14,816	-0.10%
2023/11/13	1	38.40	2	38.30	38.50	-1	15,132	-0.01%
2023/11/10	10.1	38.45	0	38.40	38.40	10.1	15,575	0.06%
2023/11/09	0	0.00	1	38.70	38.60	-1	15,772	-0.01%
2023/11/08	0	0.00	0	38.55	38.60	0	16,081	0.00%
2023/11/07	0	0.00	12	38.53	38.60	-12	16,234	-0.07%
2023/11/06	0	0.00	43	38.55	38.55	-43	16,788	-0.26%
2023/11/03	0	0.00	13	38.14	38.25	-13	17,039	-0.08%
2023/11/02	0	0.00	105	37.44	37.80	-105	17,100	-0.61%	大賣/鉅額交易
2023/11/01	80	36.42	0	0.00	36.65	80	17,099	0.47%
2023/10/31	80.1	36.68	0	0.00	36.70	80.1	17,296	0.46%
2023/10/30	5.1	36.49	0	0.00	36.55	5.1	17,622	0.03%
2023/10/27	0	0.00	1	36.95	36.95	-1	17,666	-0.01%
2023/10/26	8.1	36.50	0	0.00	36.40	8.1	17,770	0.05%
2023/10/25	9.7	37.01	0	0.00	36.85	9.7	17,731	0.05%
2023/10/23	0	0.00	35	37.21	37.10	-35	17,845	-0.20%
2023/10/20	24.1	37.58	7.8	37.52	37.50	16.4	17,753	0.09%
2023/10/19	3	38.20	0	0.00	38.35	3	17,724	0.02%
2023/10/18	0	38.60	4	38.68	38.85	-4	17,835	-0.02%
2023/10/17	0	0.00	16	38.70	38.75	-16	18,022	-0.09%
2023/10/16	6	38.43	2	38.53	38.80	4	18,266	0.02%
2023/10/13	54	38.44	1	38.50	38.50	53	18,569	0.29%
2023/10/12	0	0.00	23.1	38.72	38.95	-23.1	18,639	-0.12%
2023/10/11	1	38.30	6	38.37	38.50	-5	18,805	-0.03%
2023/10/05	0	0.00	42	37.20	37.50	-42	18,464	-0.23%
2023/10/04	10.2	36.96	2	36.85	36.85	8.2	18,375	0.04%
2023/10/03	0.1	37.60	21	37.78	37.65	-20.9	18,307	-0.11%
2023/10/02	0	0.00	1	37.60	37.60	-1	18,383	-0.01%
2023/09/27	1	37.55	0	0.00	37.70	1	18,683	0.01%
2023/09/26	2	37.70	1	37.90	37.85	1	18,699	0.01%
2023/09/25	0	0.00	6	38.00	38.00	-6	18,740	-0.03%
2023/09/22	0	0.00	5	37.75	37.80	-5	18,886	-0.03%
2023/09/21	1	37.45	16	37.57	37.40	-15	19,132	-0.08%
2023/09/20	0	37.90	0.2	37.85	37.85	-0.2	19,056	0.00%
2023/09/19	0.1	37.95	10	37.90	37.80	-9.9	19,041	-0.05%
2023/09/18	0	0.00	9	37.76	37.85	-9	19,458	-0.05%
2023/09/15	1	37.35	12	37.45	37.55	-11	19,904	-0.06%
2023/09/14	1	36.77	2.1	37.14	37.50	-1.1	20,118	-0.01%
2023/09/12	0	0.00	0.1	36.45	36.55	-0.1	21,369	0.00%
2023/09/11	1	36.05	0	0.00	36.20	1	21,421	0.00%
2023/09/08	0	36.00	0	0.00	36.10	0	21,446	0.00%
2023/09/07	0.1	35.90	15	35.77	35.85	-15	21,518	-0.07%
2023/09/06	4.2	35.65	1	35.60	35.55	3.2	21,561	0.01%
2023/09/05	1	36.10	0	0.00	36.00	1	21,536	0.00%
2023/09/04	0	0.00	1	36.15	36.20	-1	21,582	0.00%
2023/09/01	0	0.00	1	36.00	36.00	-1	21,781	0.00%
2023/08/31	2.2	35.92	0	36.15	35.90	2.2	21,912	0.01%
2023/08/30	3	36.48	1.1	36.47	36.45	1.9	21,926	0.01%
2023/08/29	1	36.40	0	0.00	36.60	1	22,085	0.00%
2023/08/25	3	35.77	2	35.83	35.65	1	23,055	0.00%
2023/08/24	0.6	35.95	22.1	35.43	35.85	-21.5	23,169	-0.09%
2023/08/23	1.1	35.22	6	35.38	35.30	-4.9	23,178	-0.02%
2023/08/22	82.8	35.48	1	35.20	35.30	81.8	23,393	0.35%
2023/08/21	26.1	35.62	4	35.60	35.60	22.1	23,406	0.09%
2023/08/18	1.1	35.44	10	36.05	35.70	-8.9	23,507	-0.04%
2023/08/17	10.4	35.31	4	35.35	35.65	6.4	23,564	0.03%
2023/08/16	18.3	35.86	0	0.00	35.80	18.3	23,481	0.08%
2023/08/14	5.4	36.76	1.6	36.81	37.05	3.8	23,301	0.02%
2023/08/11	6.1	37.69	0	0.00	37.65	6.1	23,226	0.03%
2023/08/10	15.3	37.99	10	38.60	38.10	5.3	23,226	0.02%
2023/08/09	3.5	39.54	1	39.70	39.95	2.5	22,699	0.01%
2023/08/08	1	39.70	0	0.00	39.70	1	22,368	0.00%
2023/08/07	1.2	39.72	152	39.90	39.95	-150.8	22,204	-0.68%	大賣/鉅額交易
2023/08/04	3	39.37	3	39.55	39.60	0	22,156	0.00%
2023/08/02	11.1	39.75	0.9	39.95	39.60	10.2	22,017	0.05%
2023/08/01	0.1	40.40	0.5	40.35	40.60	-0.5	21,645	0.00%
2023/07/31	0.4	40.15	0	0.00	40.25	0.4	21,455	0.00%
2023/07/28	1	39.95	0	0.00	40.05	1	21,395	0.00%
2023/07/26	0	0.00	23	39.58	39.65	-23	21,117	-0.11%
2023/07/25	0.2	39.02	5.2	39.00	39.15	-5	21,019	-0.02%
2023/07/24	4.2	38.86	0	0.00	39.00	4.2	21,001	0.02%
2023/07/21	1	39.40	0	0.00	39.35	1	20,838	0.00%
2023/07/20	0.1	39.30	3	39.45	39.35	-2.9	20,622	-0.01%
2023/07/19	2	39.00	7	38.93	38.85	-5	20,258	-0.02%
2023/07/18	0.2	39.00	4.6	39.01	39.30	-4.4	19,941	-0.02%
2023/07/17	6	38.78	2.5	38.83	38.90	3.5	19,518	0.02%
2023/07/14	1	38.35	6	38.62	38.90	-5	19,445	-0.03%
2023/07/13	0	0.00	1.4	38.11	38.10	-1.4	19,291	-0.01%
2023/07/12	0	0.00	3.1	38.03	38.20	-3.1	19,212	-0.02%
2023/07/11	2	37.10	1	37.35	37.65	1	19,165	0.01%
2023/07/10	45.1	36.94	1	37.55	36.85	44.1	19,130	0.23%
2023/07/07	1	37.00	0	0.00	37.30	1	18,927	0.01%
2023/07/06	5.1	37.52	1.1	37.40	37.45	4	18,779	0.02%
2023/07/05	1	38.20	10	38.50	38.25	-9	18,477	-0.05%
2023/07/04	1	38.30	4	38.50	38.50	-3	18,339	-0.02%
2023/07/03	1	38.20	4	38.28	38.30	-3	18,344	-0.02%
2023/06/30	1.5	38.32	0	0.00	38.20	1.5	18,353	0.01%
2023/06/29	0	0.00	6.2	38.11	38.55	-6.2	18,106	-0.03%
2023/06/28	0	0.00	1	37.90	37.95	-1	17,841	-0.01%
2023/06/27	0.1	37.65	0.1	37.60	37.55	0	17,730	0.00%
2023/06/26	0.1	37.80	3	37.90	37.75	-3	17,674	-0.02%
2023/06/21	0	0.00	12	37.59	37.75	-12	17,161	-0.07%
2023/06/20	0	0.00	0.1	37.25	37.45	-0.1	16,697	0.00%
2023/06/19	13	36.60	50.3	37.00	37.00	-37.3	16,116	-0.23%
2023/06/16	2.6	36.99	0.3	37.20	36.80	2.3	15,447	0.01%
2023/06/15	9.2	37.36	3.8	37.63	37.40	5.3	14,684	0.04%
2023/06/14	7.1	37.43	5	37.41	37.50	2.1	14,689	0.01%
2023/06/13	0	0.00	18.6	37.94	37.75	-18.6	14,804	-0.13%
2023/06/12	0	0.00	8	37.67	37.65	-8	14,842	-0.05%
2023/06/09	0.1	37.70	5	37.57	37.65	-4.9	14,902	-0.03%
2023/06/07	0.1	36.85	2.1	36.90	37.00	-2	14,963	-0.01%
2023/06/06	1.1	36.51	0.1	36.65	36.50	1.1	14,914	0.01%
2023/06/05	5	36.83	5	36.80	36.70	0	14,944	0.00%
2023/06/02	0	0.00	7.1	36.09	36.10	-7.1	14,646	-0.05%
2023/05/31	1.1	35.92	1.1	36.17	35.80	0	14,471	0.00%
2023/05/29	12.3	36.17	3	36.15	36.20	9.3	13,613	0.07%
2023/05/26	9.1	35.61	2.1	36.07	36.15	6.9	13,663	0.05%
2023/05/25	3	35.39	1.1	36.15	36.20	1.9	13,443	0.01%
2023/05/24	12.1	35.67	7.5	35.78	35.90	4.6	13,268	0.03%
2023/05/23	5.1	35.89	1	36.10	36.20	4.1	13,034	0.03%
2023/05/22	0	0.00	2	36.15	36.20	-2	12,883	-0.02%
2023/05/19	2	35.88	6	36.03	36.00	-4	12,639	-0.03%
2023/05/18	1.1	35.56	2.1	35.80	35.95	-1	12,805	-0.01%
2023/05/17	6.7	35.60	8	35.46	35.60	-1.3	12,683	-0.01%
2023/05/16	0	0.00	2	35.05	35.15	-2	12,549	-0.02%
2023/05/15	0	0.00	0.1	34.60	34.50	-0.1	12,561	0.00%
2023/05/12	4	34.41	15.4	34.35	34.30	-11.4	12,592	-0.09%
2023/05/11	0.2	34.70	0	0.00	34.80	0.2	12,485	0.00%
2023/05/10	0	0.00	0.1	34.70	34.80	-0.1	12,598	0.00%
2023/05/09	1.6	34.42	0	0.00	34.50	1.6	12,570	0.01%
2023/05/08	2.1	34.30	2.6	34.30	34.30	-0.5	12,549	0.00%
2023/05/04	0	0.00	1	34.30	34.30	-1	12,849	-0.01%
2023/05/02	2	33.98	4	34.00	34.10	-2	13,197	-0.02%
2023/04/28	0.1	33.95	1	34.00	34.05	-1	13,735	-0.01%
2023/04/27	8.1	33.76	0	0.00	33.85	8.1	13,802	0.06%
2023/04/26	4	33.83	1	33.95	34.00	3	13,872	0.02%
2023/04/25	2	34.05	0.4	33.90	33.90	1.6	13,859	0.01%
2023/04/20	2	33.83	0	0.00	33.90	2	14,036	0.01%
2023/04/19	45	34.25	45	34.21	34.05	0	14,263	0.00%
2023/04/18	50.4	34.09	56	34.15	34.20	-5.6	14,198	-0.04%
2023/04/14	0.2	33.35	2	33.45	33.45	-1.8	14,201	-0.01%
2023/04/13	0	0.00	1	33.30	33.30	-1	14,120	-0.01%
2023/04/11	1	33.10	0	0.00	33.15	1	14,175	0.01%
2023/04/10	2.1	32.98	0	0.00	33.00	2.1	14,129	0.01%
2023/04/07	3	32.75	0	0.00	32.80	3	14,130	0.02%
2023/03/30	8	32.69	1	32.85	32.70	7	13,920	0.05%
2023/03/29	3	32.73	0	0.00	32.80	3	13,958	0.02%
2023/03/28	7	32.92	18.5	33.00	32.85	-11.5	14,078	-0.08%
2023/03/27	7	32.84	0	0.00	33.05	7	14,139	0.05%
2023/03/24	7	32.96	0	0.00	33.10	7	14,325	0.05%
2023/03/23	6	32.86	15	33.05	33.15	-9	14,387	-0.06%
2023/03/22	1	32.65	15	32.65	32.70	-14	14,542	-0.10%
2023/03/21	12	32.28	0	0.00	32.20	12	14,762	0.08%
2023/03/20	18.2	31.91	0	0.00	32.00	18.2	14,798	0.12%
2023/03/16	20.2	31.66	20	31.63	31.65	0.2	14,785	0.00%
2023/03/15	13	32.05	0	0.00	32.00	13	14,750	0.09%
2023/03/14	7.3	32.23	1	32.20	32.10	6.3	14,753	0.04%
2023/03/13	13.1	32.44	0	0.00	32.55	13.1	14,625	0.09%
2023/03/10	38.2	32.66	0	0.00	32.65	38.2	14,645	0.26%
2023/03/09	52	33.13	0	0.00	32.95	52	14,749	0.35%
2023/03/08	51	33.34	11	33.41	33.30	40	15,331	0.26%
2023/03/07	0.1	33.15	4	33.15	33.15	-4	15,349	-0.03%
2023/03/06	115.1	32.90	0	0.00	32.95	115.1	15,488	0.74%	大買/鉅額交易
2023/03/03	16	32.81	0	0.00	32.80	16	15,532	0.10%
2023/03/02	3	32.92	0	0.00	32.95	3	15,707	0.02%
2023/03/01	8	32.96	1.3	33.41	33.70	6.7	15,720	0.04%
2023/02/24	47.2	33.29	0	0.00	33.30	47.2	15,527	0.30%
2023/02/23	1	33.65	0	0.00	33.65	1	15,376	0.01%
2023/02/22	3	33.22	7	33.58	33.80	-4	15,585	-0.03%
2023/02/21	2.2	33.69	30	33.70	33.65	-27.8	15,604	-0.18%
2023/02/20	0.1	33.95	10	33.88	34.05	-9.9	15,875	-0.06%
2023/02/17	6	33.45	0.4	33.55	33.50	5.6	16,016	0.04%
2023/02/16	2.1	33.41	11	33.74	33.40	-8.9	16,297	-0.05%
2023/02/15	31	33.36	1	33.35	33.40	30	16,273	0.18%
2023/02/14	0	0.00	33	33.37	33.55	-33	16,268	-0.20%
2023/02/13	1.4	33.07	17.6	32.84	33.30	-16.3	16,281	-0.10%
2023/02/10	21	32.32	7.1	32.55	32.60	14	16,211	0.09%
2023/02/09	10.1	32.10	0	0.00	32.10	10.1	16,282	0.06%
2023/02/08	31.1	32.14	6	32.37	32.15	25.1	16,434	0.15%
2023/02/07	0	0.00	1	32.20	32.25	-1	16,442	-0.01%
2023/02/06	9.1	32.12	0	0.00	32.10	9.1	16,602	0.05%
2023/02/03	10	32.53	1	32.45	32.45	9	16,761	0.05%
2023/02/02	8.1	32.40	1	32.60	32.85	7.1	16,812	0.04%
2023/02/01	5.1	31.95	0	0.00	32.60	5.1	16,658	0.03%
2023/01/31	33	32.12	0	0.00	31.95	33	16,717	0.20%
2023/01/30	3	32.37	5	33.13	32.60	-2	16,634	-0.01%
2023/01/16	0.1	31.90	3	31.97	32.00	-2.9	16,381	-0.02%
2023/01/13	1.1	31.65	0.7	31.70	31.65	0.4	16,508	0.00%
2023/01/12	2.3	31.37	0	0.00	31.45	2.3	16,953	0.01%
2023/01/11	0.3	31.58	1	31.55	31.45	-0.8	17,110	0.00%
2023/01/10	0	0.00	2.9	31.65	31.75	-2.9	17,218	-0.02%
2023/01/09	0	0.00	6	31.48	31.70	-6	17,325	-0.03%
2023/01/06	24	31.05	24	30.95	30.95	0	17,451	0.00%
2023/01/04	27.8	30.43	0	0.00	30.40	27.8	17,687	0.16%
2023/01/03	0	0.00	4	30.50	30.50	-4	17,997	-0.02%
2022/12/30	0	0.00	1.8	30.56	30.35	-1.8	18,034	-0.01%
2022/12/29	81.3	30.20	0	0.00	30.25	81.3	18,080	0.45%
2022/12/28	0.2	30.65	20	30.50	30.50	-19.8	18,140	-0.11%
2022/12/27	15	30.70	0	0.00	30.65	15	18,372	0.08%
2022/12/26	0.1	30.65	0.7	30.70	30.70	-0.6	18,666	0.00%
2022/12/23	24	30.45	0	0.00	30.55	24	19,127	0.13%
2022/12/22	5.6	30.58	0	0.00	30.85	5.6	19,547	0.03%
2022/12/21	1.1	30.56	0	0.00	30.50	1.1	20,038	0.01%
2022/12/20	1.1	30.36	0	30.70	30.65	1.1	20,406	0.01%
2022/12/19	6	30.60	1	30.60	30.65	5	20,429	0.02%
2022/12/16	23	30.85	0	0.00	30.80	23	20,388	0.11%
2022/12/15	1	31.05	0	0.00	31.15	1	20,411	0.00%
2022/12/14	1	31.15	0	0.00	31.20	1	20,514	0.00%
2022/12/13	0.1	30.88	1	30.80	30.80	-0.9	20,352	0.00%
2022/12/12	0.1	31.10	0	0.00	31.15	0.1	20,133	0.00%
2022/12/08	2.3	30.89	0	0.00	31.10	2.3	20,527	0.01%
2022/12/07	0.4	31.10	0.2	31.05	30.95	0.2	20,524	0.00%
2022/12/06	3.1	31.02	0	0.00	30.95	3.1	20,487	0.02%
2022/12/05	3	31.30	1.2	31.16	31.05	1.9	20,419	0.01%
2022/12/02	30.1	31.16	0	0.00	31.10	30.1	20,398	0.15%
2022/12/01	17	31.56	1	31.70	31.55	16	20,356	0.08%
2022/11/30	1.1	31.45	1	32.00	32.00	0.1	20,110	0.00%
2022/11/29	0.4	31.30	10	31.35	31.50	-9.6	19,455	-0.05%
2022/11/28	12.6	30.87	0	0.00	30.95	12.6	19,341	0.06%
2022/11/25	2.5	31.38	0.1	31.80	31.35	2.4	19,307	0.01%
2022/11/24	0.5	31.35	0	0.00	31.65	0.5	19,324	0.00%
2022/11/23	0	0.00	1	31.35	31.10	-1	19,207	-0.01%
2022/11/22	3.5	30.68	237	30.85	30.90	-233.6	19,133	-1.22%	大賣/鉅額交易
2022/11/21	3	30.27	3	30.42	30.55	0	19,065	0.00%
2022/11/18	10.1	30.24	0	0.00	30.20	10.1	19,009	0.05%
2022/11/17	1	30.75	0	0.00	30.85	1	18,811	0.01%
2022/11/16	6	30.93	1	31.20	30.85	5	18,830	0.03%
2022/11/15	1.2	31.12	2.1	31.11	31.15	-0.9	18,676	0.00%
2022/11/14	3	31.15	3.5	31.16	31.30	-0.5	18,526	0.00%
2022/11/11	0	0.00	7	30.81	30.85	-7	18,307	-0.04%
2022/11/10	2	30.00	0	0.00	30.00	2	18,057	0.01%
2022/11/09	3	30.40	2	30.45	30.50	1	18,077	0.01%
2022/11/07	1	29.85	0	0.00	30.20	1	18,153	0.01%
2022/11/04	2	29.40	0	0.00	29.55	2	18,558	0.01%
2022/11/03	7.4	29.14	0	0.00	29.10	7.4	19,100	0.04%
2022/11/02	4	29.47	0	0.00	29.35	4	19,330	0.02%
2022/11/01	2	29.75	0	0.00	29.75	2	19,212	0.01%
2022/10/31	0	0.00	1.2	30.23	29.90	-1.2	19,108	-0.01%
2022/10/27	1.2	30.19	0	0.00	29.70	1.2	19,203	0.01%
2022/10/26	2.1	29.99	26	30.02	30.15	-23.9	19,123	-0.13%
2022/10/25	1	29.65	0	0.00	29.95	1	18,971	0.01%
2022/10/24	2	29.70	0	0.00	29.60	2	18,984	0.01%
2022/10/20	27.1	28.59	0	0.00	29.20	27.1	18,830	0.14%
2022/10/19	31.4	29.36	0	0.00	29.00	31.4	18,464	0.17%
2022/10/18	41.2	29.25	0	0.00	29.70	41.2	18,376	0.22%
2022/10/17	8.2	29.11	0	0.00	29.25	8.2	18,298	0.04%
2022/10/14	14.5	29.58	2	29.55	29.40	12.5	18,135	0.07%
2022/10/13	9.3	29.77	0	0.00	29.75	9.3	17,917	0.05%
2022/10/12	0	0.00	1	30.10	30.25	-1	17,555	-0.01%
2022/10/11	8.2	30.17	2.2	30.29	30.05	6	17,569	0.03%
2022/10/07	1	30.90	0	31.05	31.00	1	17,288	0.01%
2022/10/06	3	31.03	1	31.00	31.35	2	17,249	0.01%
2022/10/05	21	30.95	7	30.95	30.85	14	17,419	0.08%
2022/10/04	7.1	30.71	6	30.78	30.70	1.1	17,385	0.01%
2022/10/03	4.1	30.71	0	0.00	30.65	4.1	17,214	0.02%
2022/09/30	5.3	31.20	21	31.55	31.15	-15.7	16,923	-0.09%
2022/09/29	3	31.77	0	0.00	31.80	3	16,572	0.02%
2022/09/28	6.3	31.98	0	0.00	31.95	6.3	16,247	0.04%
2022/09/27	13.7	32.68	2	32.85	32.45	11.7	15,819	0.07%
2022/09/26	10.5	33.37	1.1	33.55	33.35	9.4	15,591	0.06%
2022/09/23	1	34.00	1.1	33.81	33.90	-0.1	15,564	0.00%
2022/09/22	14.7	33.77	1	33.65	33.65	13.7	15,719	0.09%
2022/09/21	3.1	34.32	0	0.00	34.25	3.1	15,675	0.02%
2022/09/20	1	34.50	1	34.55	34.45	0	15,555	0.00%
2022/09/19	0.1	34.71	0	0.00	34.45	0.1	15,640	0.00%
2022/09/16	6	34.53	0.1	34.70	34.50	6	15,802	0.04%
2022/09/15	3	34.57	0	0.00	34.55	3	15,945	0.02%
2022/09/14	0	34.95	0	0.00	34.75	0	16,493	0.00%
2022/09/13	3.1	35.04	0	0.00	35.05	3.1	17,128	0.02%
2022/09/12	6	35.20	2.4	35.53	35.55	3.6	17,740	0.02%
2022/09/07	1.1	34.95	2	34.95	34.95	-0.9	18,810	0.00%
2022/09/06	1	35.35	0	0.00	35.35	1	19,000	0.01%
2022/09/05	0	0.00	70	35.00	35.30	-70	19,127	-0.37%
2022/09/02	1	35.10	3	35.05	35.00	-2	19,485	-0.01%
2022/09/01	0	35.30	0	0.00	35.15	0	19,537	0.00%
2022/08/31	0	0.00	4	35.75	35.90	-4	19,580	-0.02%
2022/08/30	4	35.40	0	0.00	35.45	4	19,466	0.02%
2022/08/29	0.1	35.75	0	0.00	35.50	0.1	19,511	0.00%
2022/08/26	0	0.00	1	35.80	35.85	-1	19,708	-0.01%
2022/08/24	13	35.21	0	0.00	35.10	13	19,915	0.07%
2022/08/23	1.6	35.31	3	35.25	35.20	-1.4	20,507	-0.01%
2022/08/19	1	35.80	2	35.85	35.80	-1	20,714	0.00%
2022/08/18	0	0.00	2.8	35.93	36.05	-2.8	20,785	-0.01%
2022/08/17	10	35.65	0	0.00	35.75	10	20,909	0.05%
2022/08/16	0	0.00	101	35.85	35.80	-101	20,895	-0.48%	大賣/鉅額交易
2022/08/15	2	35.70	1	35.65	35.60	1	21,009	0.00%
2022/08/12	14.6	35.74	1	35.65	35.70	13.6	21,088	0.06%
2022/08/11	3.6	35.89	0	0.00	35.80	3.6	21,153	0.02%
2022/08/10	12	37.02	0	0.00	37.20	12	20,871	0.06%
2022/08/09	0.1	36.25	6.5	36.60	36.90	-6.4	20,432	-0.03%
2022/08/08	0	0.00	38	35.96	36.00	-38	20,328	-0.19%
2022/08/04	1	35.85	0	0.00	35.65	1	20,844	0.00%
2022/08/02	2	35.30	0	0.00	35.70	2	21,221	0.01%
2022/07/29	1.3	35.64	0	0.00	35.40	1.3	21,867	0.01%
2022/07/28	2.5	35.34	1	35.55	35.60	1.5	22,055	0.01%
2022/07/26	0	0.00	5	34.55	34.60	-5	22,016	-0.02%
2022/07/25	1	34.50	0	0.00	34.45	1	22,072	0.00%
2022/07/22	2	34.90	0	0.00	34.90	2	22,258	0.01%
2022/07/21	5	33.95	0	0.00	34.45	5	22,434	0.02%
2022/07/20	1	34.00	0	0.00	34.15	1	22,622	0.00%
2022/07/19	0.1	34.30	2	34.25	34.15	-1.9	22,813	-0.01%
2022/07/18	3	34.22	0	0.00	34.15	3	23,120	0.01%
2022/07/15	1	34.00	11	34.12	33.90	-10	23,350	-0.04%
2022/07/14	1	34.65	0	0.00	34.55	1	23,643	0.00%
2022/07/13	1	34.55	2	34.55	34.85	-1	23,883	0.00%
2022/07/12	3	33.50	1	33.45	33.45	2	24,119	0.01%
2022/07/11	3.1	34.42	6	34.45	34.30	-2.9	24,310	-0.01%
2022/07/08	1	35.10	0	0.00	35.05	1	24,688	0.00%
2022/07/07	2	34.85	0	0.00	35.15	2	24,896	0.01%
2022/07/06	19.1	35.47	0	0.00	35.20	19.1	24,949	0.08%
2022/07/04	2	35.60	2	35.90	35.75	0	25,235	0.00%
2022/07/01	0	0.00	6	35.36	35.25	-6	25,807	-0.02%
2022/06/30	0.5	35.45	0	0.00	35.30	0.5	25,991	0.00%
2022/06/27	0.2	36.30	3	36.40	36.20	-2.8	26,224	-0.01%
2022/06/24	0.8	36.20	0.1	36.10	36.15	0.8	26,116	0.00%
2022/06/23	3	35.80	2	36.05	35.35	1	26,141	0.00%
2022/06/22	1	35.15	0	0.00	35.40	1	25,980	0.00%
2022/06/21	1	35.60	5.5	35.46	35.60	-4.5	25,464	-0.02%
2022/06/20	4	34.90	1	35.55	34.60	3	25,138	0.01%
2022/06/17	25	35.41	0	0.00	35.30	25	24,571	0.10%
2022/06/16	2.1	36.30	0	0.00	36.15	2.1	23,715	0.01%
2022/06/15	5	36.15	0	0.00	36.20	5	23,985	0.02%
2022/06/14	0.5	36.80	4	36.90	36.90	-3.5	24,039	-0.01%
2022/06/13	14	35.95	159.5	35.82	36.50	-145.5	24,410	-0.60%	大賣/鉅額交易
2022/06/10	2.6	36.87	2.2	37.05	37.10	0.4	24,131	0.00%
2022/06/09	267.3	37.22	1.1	37.16	37.15	266.2	24,116	1.10%	大買/鉅額交易
2022/06/08	1	37.60	0	0.00	37.70	1	23,909	0.00%
2022/06/07	1	37.60	0	0.00	37.70	1	24,006	0.00%
2022/06/06	12	37.26	12	37.38	37.80	0	23,969	0.00%
2022/06/02	52.1	37.76	0	0.00	37.90	52.1	24,002	0.22%
2022/06/01	10	38.30	0	0.00	38.20	10	24,290	0.04%
2022/05/31	50	37.85	0	0.00	38.75	50	24,270	0.21%
2022/05/30	51	38.05	0	0.00	38.45	51	23,672	0.22%
2022/05/27	1.4	37.91	2	37.88	37.95	-0.6	23,513	0.00%
2022/05/26	1	37.30	0	0.00	37.30	1	23,592	0.00%
2022/05/24	1	37.30	0	0.00	37.20	1	24,068	0.00%
2022/05/23	64.2	36.80	0	0.00	37.20	64.2	24,135	0.27%
2022/05/20	3	36.60	93	36.87	37.10	-90	24,334	-0.37%
2022/05/19	5.3	36.75	0	0.00	36.60	5.3	24,357	0.02%
2022/05/18	0.1	36.88	0	0.00	37.50	0.1	24,200	0.00%
2022/05/17	2.4	36.48	0	0.00	36.45	2.4	24,032	0.01%
2022/05/16	1.8	36.54	0	0.00	36.90	1.8	23,972	0.01%
2022/05/13	3	36.80	3	36.88	36.95	0	23,752	0.00%
2022/05/12	7	37.06	19	37.12	37.00	-12	23,630	-0.05%
2022/05/11	1	38.00	0	0.00	38.35	1	23,358	0.00%
2022/05/10	1	37.66	5	37.89	38.20	-4	23,272	-0.02%
2022/05/09	5.1	38.25	218.1	38.29	38.00	-212.9	23,158	-0.92%	大賣/鉅額交易
2022/05/06	4	38.94	5.2	39.28	39.35	-1.2	23,304	-0.01%
2022/05/05	116.2	39.74	0	0.00	39.85	116.2	23,268	0.50%	大買/鉅額交易
2022/05/04	0	0.00	2.6	40.72	40.85	-2.6	22,935	-0.01%
2022/05/03	2	41.03	1	41.00	40.85	1	23,115	0.00%
2022/04/29	11	41.27	0	0.00	41.60	11	23,151	0.05%
2022/04/28	2.2	40.92	0	0.00	41.00	2.2	23,189	0.01%
2022/04/27	12	41.81	2	41.95	41.60	10	22,990	0.04%
2022/04/26	0	42.00	0.1	41.90	41.95	-0.1	22,892	0.00%
2022/04/25	2	41.53	4	41.58	41.55	-2	22,814	-0.01%
2022/04/22	1	41.45	0.3	41.11	41.55	0.7	22,680	0.00%
2022/04/21	13	40.92	0	0.00	41.00	13	22,660	0.06%
2022/04/20	13	41.30	1	41.20	41.75	12	22,756	0.05%
2022/04/19	7	41.58	0	0.00	41.50	7	22,593	0.03%
2022/04/18	36.1	41.81	3	42.13	41.90	33.1	22,623	0.15%
2022/04/15	19	43.22	18	43.16	42.85	1	22,231	0.00%
2022/04/14	39.3	43.64	6.1	45.03	43.10	33.2	22,188	0.15%
2022/04/13	0	0.00	0.1	44.82	44.95	-0.1	21,917	0.00%
2022/04/12	10	44.40	4	44.53	44.45	6	21,815	0.03%
2022/04/11	1	44.80	1	44.40	44.65	0	21,804	0.00%
2022/04/08	5	43.75	0.2	44.00	44.35	4.8	21,693	0.02%
2022/04/07	35	44.45	34.1	44.37	44.10	1	21,521	0.00%
2022/04/06	13	43.13	111.2	44.01	44.05	-98.2	20,847	-0.47%	大賣/
2022/04/01	4	42.80	7	43.07	43.10	-3	20,525	-0.01%
2022/03/31	11	42.95	2	42.83	42.90	9	20,361	0.04%
2022/03/30	0	0.00	2.2	42.14	42.25	-2.2	20,140	-0.01%
2022/03/29	3	42.03	0	0.00	42.00	3	20,062	0.01%
2022/03/28	2	41.75	0	0.00	42.40	2	20,106	0.01%
2022/03/25	12.4	41.78	31	41.90	42.20	-18.6	20,005	-0.09%
2022/03/24	35	42.22	1	42.50	42.25	34	19,863	0.17%
2022/03/23	0	0.00	2	41.68	42.35	-2	20,104	-0.01%
2022/03/22	0	0.00	11.6	40.95	41.15	-11.6	19,934	-0.06%
2022/03/21	0	0.00	3	40.57	40.60	-3	19,757	-0.02%
2022/03/18	10	40.36	1.3	40.51	40.45	8.7	19,688	0.04%
2022/03/17	22	40.06	27	40.33	40.05	-5	19,291	-0.03%
2022/03/16	1	39.35	2	39.28	39.50	-1	19,042	-0.01%
2022/03/15	1.1	38.41	1	38.55	38.60	0.1	18,592	0.00%
2022/03/14	0	38.25	17	38.20	38.50	-17	18,718	-0.09%
2022/03/11	0	38.05	0	0.00	37.95	0	18,809	0.00%
2022/03/09	1	37.45	0	0.00	37.40	1	18,913	0.01%
2022/03/08	1	37.40	1.4	37.56	37.35	-0.4	18,855	0.00%
2022/03/07	6.4	37.30	20	37.50	37.65	-13.6	18,541	-0.07%
2022/03/04	1	37.85	1	37.95	38.00	0	18,838	0.00%
2022/03/02	12	37.92	0	0.00	38.10	12	19,001	0.06%
2022/03/01	11	38.05	5	38.12	38.20	6	18,897	0.03%
2022/02/25	2.1	37.28	0	0.00	37.60	2.1	18,700	0.01%
2022/02/24	2	37.63	0	0.00	37.70	2	18,282	0.01%
2022/02/23	3	37.98	0	0.00	38.05	3	18,069	0.02%
2022/02/22	3.3	37.43	0	0.00	37.60	3.3	17,974	0.02%
2022/02/21	8.1	37.72	2.1	37.86	38.00	6	17,683	0.03%
2022/02/18	1	38.10	1	38.00	38.10	0	17,511	0.00%
2022/02/17	2	38.10	2	38.20	38.40	0	17,574	0.00%
2022/02/16	0.7	38.34	0	0.00	38.20	0.7	17,532	0.00%
2022/02/15	3.7	38.25	0	0.00	38.10	3.7	17,393	0.02%
2022/02/14	3	38.17	0	0.00	38.45	3	17,356	0.02%
2022/02/11	4.1	38.60	0	0.00	38.80	4.1	17,366	0.02%
2022/02/10	6.1	38.43	1	38.30	38.70	5.1	17,302	0.03%
2022/02/09	3	38.78	0.3	38.90	38.80	2.7	17,119	0.02%
2022/02/08	13	38.75	11.1	38.51	38.95	1.9	16,979	0.01%
2022/02/07	2	37.53	4.4	37.69	38.00	-2.4	16,457	-0.01%
2022/01/26	0	0.00	2	36.95	36.95	-2	16,120	-0.01%
2022/01/25	3	36.40	0.2	36.55	36.90	2.8	16,116	0.02%
2022/01/24	0	0.00	1	36.95	36.90	-1	15,849	-0.01%
2022/01/21	1	36.61	2	36.50	36.85	-1	15,865	-0.01%
2022/01/20	0	0.00	4	37.00	36.95	-4	15,661	-0.03%
2022/01/19	1	36.90	0	0.00	37.00	1	15,589	0.01%
2022/01/18	13	36.96	3	37.30	37.25	10	15,666	0.06%
2022/01/17	6.1	36.99	2	37.00	37.05	4.1	15,532	0.03%
2022/01/14	10.2	37.32	5	37.23	37.45	5.2	15,445	0.03%
2022/01/13	6	37.42	7.1	37.52	37.85	-1	15,365	-0.01%
2022/01/12	1	36.85	4	36.95	37.00	-3	14,982	-0.02%
2022/01/11	1	36.00	1	36.20	37.00	0	14,812	0.00%
2022/01/10	2.4	35.99	0	0.00	36.15	2.4	14,715	0.02%
2022/01/07	2	36.23	1	36.35	36.20	1	14,676	0.01%
2022/01/06	1.3	35.64	5	35.90	36.00	-3.7	14,480	-0.03%
2022/01/04	108	35.25	0	0.00	35.55	108	14,513	0.74%	大買/鉅額交易
2022/01/03	111.1	35.27	0	0.00	35.35	111.1	14,429	0.77%	大買/鉅額交易
2021/12/30	4	35.55	0	0.00	35.55	4	14,371	0.03%
2021/12/28	2.1	35.41	0	0.00	35.60	2.1	14,534	0.01%
2021/12/27	6.1	35.40	3	35.37	35.60	3.1	14,543	0.02%
2021/12/23	5.1	35.52	0	0.00	35.50	5.1	14,804	0.03%
2021/12/21	2.3	35.83	7	35.80	35.75	-4.7	14,792	-0.03%
2021/12/20	2.5	35.79	5.3	35.70	36.00	-2.8	14,718	-0.02%
2021/12/17	2	35.50	1	35.65	35.90	1	14,516	0.01%
2021/12/16	7	35.40	1	35.60	35.60	6	14,226	0.04%
2021/12/15	0	35.35	7	35.21	35.20	-7	14,286	-0.05%
2021/12/14	1.1	35.16	2	35.20	35.40	-0.9	14,568	-0.01%
2021/12/13	7.1	35.49	4	35.45	35.50	3.1	14,534	0.02%
2021/12/10	0	35.55	2.1	35.61	35.65	-2.1	14,470	-0.01%
2021/12/09	0	35.20	0	0.00	35.30	0	14,411	0.00%
2021/12/07	0	34.45	7.9	34.69	35.10	-7.9	14,249	-0.06%
2021/12/06	7	34.39	1	34.50	34.60	6	14,035	0.04%
2021/12/03	21.1	34.10	2	34.20	34.15	19.1	13,963	0.14%
2021/12/01	0	0.00	5	34.10	34.15	-5	13,857	-0.04%
2021/11/30	7	34.11	0	0.00	34.20	7	14,025	0.05%
2021/11/29	1	33.95	0	0.00	33.90	1	13,373	0.01%
2021/11/26	1.4	33.96	0	0.00	33.90	1.4	13,316	0.01%
2021/11/25	0	0.00	5	34.50	34.50	-5	13,369	-0.04%
2021/11/23	0	0.00	0.4	34.15	34.10	-0.4	13,526	0.00%
2021/11/22	12.1	34.27	1	34.25	34.15	11.1	13,527	0.08%
2021/11/19	1.1	34.45	0.5	34.50	34.65	0.6	13,484	0.00%
2021/11/15	6	33.89	0	0.00	33.95	6	13,736	0.04%
2021/11/12	5	33.75	0	0.00	33.90	5	13,847	0.04%
2021/11/11	4.1	33.79	0	0.00	33.80	4.1	14,108	0.03%
2021/11/10	0	0.00	118	33.96	34.00	-118	14,362	-0.82%	大賣/鉅額交易
2021/11/09	0	0.00	3.7	33.59	33.70	-3.7	14,379	-0.03%
2021/11/08	6	33.57	7	33.68	33.60	-1	15,869	-0.01%
2021/11/04	0	0.00	1	33.40	33.45	-1	16,617	-0.01%
2021/11/03	0	0.00	97	33.30	33.40	-97	16,839	-0.58%
2021/11/02	0	0.00	1	33.35	33.30	-1	17,037	-0.01%
2021/11/01	0	33.35	2	33.35	33.30	-2	17,036	-0.01%
2021/10/28	0	0.00	6	33.39	33.40	-6	17,210	-0.03%
2021/10/27	0	0.00	2	33.35	33.35	-2	17,331	-0.01%
2021/10/26	0	0.00	16.2	33.35	33.45	-16.2	17,520	-0.09%
2021/10/25	0	0.00	3	33.05	33.10	-3	17,345	-0.02%
2021/10/22	0	0.00	1	33.05	33.05	-1	17,462	-0.01%
2021/10/21	0	0.00	5	33.00	32.95	-5	17,366	-0.03%
2021/10/20	0	0.00	2	32.85	32.90	-2	17,206	-0.01%
2021/10/19	0.1	32.80	5	32.75	32.75	-5	17,208	-0.03%
2021/10/18	0	0.00	6	32.69	32.95	-6	17,240	-0.03%
2021/10/14	1	32.31	0	0.00	32.30	1	17,136	0.01%
2021/10/13	0	0.00	13	32.40	32.50	-13	17,222	-0.08%
2021/10/08	1.2	32.23	0	0.00	32.25	1.2	17,140	0.01%
2021/10/07	0	32.35	0	0.00	32.40	0	17,250	0.00%
2021/10/06	1	32.25	2	32.25	32.25	-1	17,271	-0.01%
2021/10/05	4	32.04	0	0.00	32.05	4	17,257	0.02%
2021/10/01	3.1	31.95	0	0.00	32.05	3.1	17,277	0.02%
2021/09/29	1	32.10	2	32.08	32.05	-1	17,088	-0.01%
2021/09/28	0.5	32.39	0	0.00	32.40	0.5	16,926	0.00%
2021/09/27	0	32.45	2	32.45	32.35	-2	16,971	-0.01%
2021/09/24	0.1	32.48	0	0.00	32.40	0.1	17,017	0.00%
2021/09/23	0	0.00	1.4	32.27	32.40	-1.4	17,042	-0.01%
2021/09/22	18	31.95	1	31.95	32.10	17	17,109	0.10%
2021/09/17	0.2	32.45	0	0.00	32.15	0.2	16,856	0.00%
2021/09/16	20	32.35	0	0.00	32.35	20	16,641	0.12%
2021/09/14	0	0.00	2	32.45	32.50	-2	16,823	-0.01%
2021/09/13	3.1	32.30	0	0.00	32.30	3.1	16,868	0.02%
2021/09/10	0	0.00	1	32.45	32.45	-1	17,008	-0.01%
2021/09/08	0	0.00	4	32.45	32.50	-4	17,339	-0.02%
2021/09/07	1	32.35	0	0.00	32.45	1	17,478	0.01%
2021/09/03	0.1	32.30	1	32.45	32.55	-0.9	17,499	-0.01%
2021/09/02	10	32.16	0	0.00	32.10	10	17,474	0.06%
2021/09/01	0	0.00	20	32.55	32.55	-20	17,573	-0.11%
2021/08/31	2	32.25	6	32.28	32.80	-4	17,556	-0.02%
2021/08/30	1	31.95	3.6	32.21	32.45	-2.6	17,459	-0.01%
2021/08/27	0	0.00	1	31.95	32.00	-1	17,403	-0.01%
2021/08/26	1	31.45	1	31.35	31.45	0	17,412	0.00%
2021/08/25	2	31.30	0	0.00	31.45	2	17,546	0.01%
2021/08/24	1	31.25	0	0.00	31.35	1	17,544	0.01%
2021/08/23	34.4	31.19	1	31.40	31.05	33.4	17,640	0.19%
2021/08/20	11	31.16	10	31.45	31.45	1	17,588	0.01%
2021/08/19	17	31.24	1	31.35	31.30	16	18,782	0.09%
2021/08/18	8	31.35	0	0.00	31.45	8	18,614	0.04%
2021/08/17	0.2	31.15	2	31.58	31.45	-1.8	18,568	-0.01%
2021/08/16	7.1	30.87	0	0.00	31.05	7.1	18,418	0.04%
2021/08/13	2	30.93	1	31.00	31.05	1	18,336	0.01%
2021/08/12	115.1	30.82	1	30.85	30.70	114.1	18,211	0.63%	大買/鉅額交易
2021/08/11	1.1	33.05	12	33.06	33.05	-10.9	16,812	-0.06%
2021/08/10	3	33.05	0	0.00	33.05	3	16,424	0.02%
2021/08/09	2	33.08	0	0.00	33.20	2	16,576	0.01%
2021/08/06	0	0.00	5	33.20	33.20	-5	16,638	-0.03%
2021/08/05	0	0.00	5	33.05	33.15	-5	16,933	-0.03%
2021/08/04	24	33.05	4	33.10	33.15	20	17,814	0.11%
2021/07/30	1.6	33.02	1	33.10	33.10	0.6	18,291	0.00%
2021/07/29	0.4	33.00	0	0.00	33.10	0.4	18,240	0.00%
2021/07/28	0	0.00	3	33.00	33.00	-3	18,372	-0.02%
2021/07/27	0	0.00	2	32.95	33.05	-2	18,538	-0.01%
2021/07/23	0.1	33.05	11	33.05	33.10	-10.9	18,947	-0.06%
2021/07/22	0	0.00	10	33.00	33.05	-10	19,057	-0.05%
2021/07/16	0	32.90	1	32.95	33.00	-1	19,269	-0.01%
2021/07/14	0	0.00	1	32.95	32.95	-1	19,311	-0.01%
2021/07/13	1	32.85	2	32.85	32.95	-1	19,513	-0.01%
2021/07/12	2	32.85	1	32.90	32.80	1	19,630	0.01%
2021/07/09	11	32.60	0	0.00	32.90	11	19,566	0.06%
2021/07/07	0	0.00	2	32.75	32.80	-2	19,619	-0.01%
2021/07/05	0.3	32.72	0	0.00	32.75	0.3	19,692	0.00%
2021/07/02	2	32.58	2	32.55	32.55	0	19,697	0.00%
2021/07/01	5	32.61	0	0.00	32.65	5	19,794	0.03%
2021/06/29	2	32.63	0	0.00	32.55	2	19,923	0.01%
2021/06/28	4	32.74	1	32.80	32.75	3	19,955	0.02%
2021/06/25	0	0.00	1	32.90	32.90	-1	20,020	0.00%
2021/06/24	8	32.66	0	0.00	32.60	8	20,068	0.04%
2021/06/23	2	32.50	2	32.73	32.75	0	20,104	0.00%
2021/06/22	3.1	32.54	0	0.00	32.50	3.1	20,037	0.02%
2021/06/21	9	32.63	0	0.00	32.50	9	20,002	0.04%
2021/06/18	1	32.75	0	0.00	32.75	1	19,936	0.01%
2021/06/17	0	0.00	2	32.90	32.90	-2	19,727	-0.01%
2021/06/15	0	32.85	0	0.00	32.75	0	20,264	0.00%
2021/06/10	0	0.00	3	33.03	33.10	-3	20,815	-0.01%
2021/06/09	6	32.80	0	0.00	32.95	6	20,929	0.03%
2021/06/08	0.1	33.10	2	33.08	33.10	-1.9	20,863	-0.01%
2021/06/07	0	0.00	5	33.05	33.10	-5	21,359	-0.02%
2021/06/04	0	0.00	22	32.95	33.00	-22	21,510	-0.10%
2021/06/03	23	33.00	0	0.00	33.00	23	22,265	0.10%
2021/06/02	4	33.05	12	33.09	33.15	-8	22,516	-0.04%
2021/06/01	0	0.00	14	33.04	33.00	-14	22,540	-0.06%
2021/05/31	0	0.00	41	33.05	33.10	-41	22,750	-0.18%
2021/05/28	60	33.02	3	33.05	33.10	57	22,825	0.25%
2021/05/27	0	32.70	9	32.84	33.20	-9	22,860	-0.04%
2021/05/26	2	32.80	9	32.77	32.75	-7	22,117	-0.03%
2021/05/25	3	32.70	2	32.70	32.70	1	22,351	0.00%
2021/05/24	2	32.60	15	32.64	32.60	-13	22,629	-0.06%
2021/05/20	5	31.85	0.2	32.10	32.10	4.8	22,754	0.02%
2021/05/19	12	31.90	1	32.00	32.10	11	22,779	0.05%
2021/05/18	22	31.29	22	32.00	32.00	0	22,779	0.00%
2021/05/17	20.1	30.93	0	0.00	31.10	20.1	23,242	0.09%
2021/05/14	12	31.55	0	0.00	31.70	12	23,015	0.05%
2021/05/13	20.1	31.16	5	31.00	31.40	15.1	22,822	0.07%
2021/05/12	120	30.86	4	31.29	31.35	116	22,400	0.52%	大買/鉅額交易
2021/05/11	32	32.47	46.1	32.60	32.45	-14.1	21,610	-0.07%
2021/05/10	20	32.93	2	32.95	33.00	18	21,379	0.08%
2021/05/07	26	32.53	5	32.55	32.60	21	21,463	0.10%
2021/05/06	5	32.30	0	0.00	32.35	5	21,690	0.02%
2021/05/05	25	32.05	3	32.13	32.05	22	21,653	0.10%
2021/05/04	4.1	32.30	41	32.20	32.10	-36.9	21,666	-0.17%
2021/05/03	13	32.57	0	0.00	32.45	13	21,595	0.06%
2021/04/29	0.1	32.69	1	32.75	32.65	-0.9	21,595	0.00%
2021/04/28	0	0.00	7	32.49	32.60	-7	21,534	-0.03%
2021/04/27	1	32.55	0.5	32.55	32.60	0.5	21,879	0.00%
2021/04/26	0	0.00	3.2	32.31	32.60	-3.2	21,884	-0.01%
2021/04/23	1	32.20	1	32.10	32.25	0	21,909	0.00%
2021/04/22	0	0.00	5	32.30	32.35	-5	22,079	-0.02%
2021/04/21	0	32.45	2	32.40	32.30	-2	22,100	-0.01%
2021/04/20	4	32.44	4	32.49	32.55	0	22,124	0.00%
2021/04/19	5	32.45	5.2	32.45	32.45	-0.2	22,066	0.00%
2021/04/15	0.1	31.90	3	31.90	31.90	-2.9	22,220	-0.01%
2021/04/14	5	31.95	0	0.00	31.90	5	22,428	0.02%
2021/04/13	2	31.90	1	31.85	31.85	1	22,576	0.00%
2021/04/12	9.2	31.65	16	31.50	31.65	-6.8	22,591	-0.03%
2021/04/09	2.1	31.63	5	31.60	31.55	-3	22,695	-0.01%
2021/04/08	2	31.80	0	0.00	31.75	2	22,730	0.01%
2021/04/07	0	0.00	3	31.97	32.00	-3	22,994	-0.01%
2021/04/06	4	32.00	22	32.00	32.00	-18	22,931	-0.08%
2021/04/01	15	31.90	1	31.90	31.90	14	22,878	0.06%
2021/03/31	3	31.85	0.2	31.85	31.90	2.8	22,720	0.01%
2021/03/30	8	31.79	9	31.78	31.80	-1	22,603	0.00%
2021/03/29	0	0.00	3.6	31.69	31.80	-3.6	22,576	-0.02%
2021/03/26	3	31.60	3.1	31.65	31.60	-0.1	22,619	0.00%
2021/03/25	1	31.35	2.1	31.55	31.60	-1.1	22,670	0.00%
2021/03/24	1	31.20	0	0.00	31.40	1	22,776	0.00%
2021/03/23	2	31.30	0	0.00	31.35	2	22,833	0.01%
2021/03/22	1	30.85	6	31.25	31.25	-5	22,895	-0.02%
2021/03/19	2	31.05	11	31.25	31.05	-9	22,830	-0.04%
2021/03/18	1	31.45	3.2	31.52	31.40	-2.2	22,448	-0.01%
2021/03/17	2	31.30	7	31.31	31.45	-5	22,362	-0.02%
2021/03/16	1	31.30	4	31.31	31.35	-3	22,106	-0.01%
2021/03/15	5	31.05	5.9	30.89	31.00	-0.9	22,104	0.00%
2021/03/12	3	30.68	1	30.70	30.65	2	22,176	0.01%
2021/03/11	0	0.00	7.1	30.98	30.75	-7.1	22,324	-0.03%
2021/03/10	1	30.55	3.1	30.57	30.60	-2.1	21,966	-0.01%
2021/03/09	0	0.00	19.3	30.40	30.60	-19.3	21,704	-0.09%
2021/03/08	1	29.75	7.1	29.88	29.90	-6.1	20,961	-0.03%
2021/03/05	12	29.72	2	29.55	29.70	10	20,676	0.05%
2021/03/04	6.2	29.47	1	29.60	29.60	5.2	21,324	0.02%
2021/03/03	5	29.71	2	29.80	29.75	3	21,188	0.01%
2021/03/02	1	29.60	10.7	29.70	29.65	-9.7	21,078	-0.05%
2021/02/26	11.3	29.37	0	0.00	29.20	11.3	20,886	0.05%
2021/02/25	1	29.55	7	29.64	29.65	-6	20,367	-0.03%
2021/02/24	6.1	29.32	1	29.60	29.30	5.1	20,198	0.03%
2021/02/23	1.4	29.38	5	29.15	29.55	-3.6	19,864	-0.02%
2021/02/22	4.1	29.14	0	0.00	29.10	4.1	19,714	0.02%
2021/02/19	7.1	29.10	0	0.00	29.15	7.1	19,719	0.04%
2021/02/18	4	29.24	0	0.00	29.25	4	19,756	0.02%
2021/02/17	2	29.00	4	29.48	29.40	-2	19,819	-0.01%
2021/02/05	7.2	28.90	0	0.00	28.80	7.2	19,267	0.04%
2021/02/04	0.1	28.90	0	0.00	28.80	0.1	19,237	0.00%
2021/02/02	11	28.80	0	0.00	28.70	11	19,882	0.06%
2021/02/01	0	0.00	7	28.65	28.65	-7	19,843	-0.04%
2021/01/29	10.9	28.42	0	0.00	28.15	10.9	19,797	0.05%
2021/01/28	12.2	28.51	4	28.50	28.55	8.2	19,365	0.04%
2021/01/27	3	28.72	0	0.00	28.70	3	19,074	0.02%
2021/01/26	6.1	28.71	1	28.75	28.70	5.1	19,014	0.03%
2021/01/22	11.6	28.63	60	28.60	28.60	-48.4	18,839	-0.26%
2021/01/21	6	28.83	2	28.95	28.70	4	18,765	0.02%
2021/01/20	7	28.78	0	0.00	28.70	7	18,680	0.04%
2021/01/19	0	0.00	3	29.10	29.10	-3	18,242	-0.02%
2021/01/18	6.1	29.06	0	0.00	29.15	6.1	18,216	0.03%
2021/01/15	3.1	29.49	0	0.00	29.30	3.1	18,020	0.02%
2021/01/14	1	29.65	0	0.00	29.75	1	17,846	0.01%
2021/01/13	1	29.80	1	29.85	29.80	0	17,733	0.00%
2021/01/12	2	29.90	0	0.00	29.75	2	17,692	0.01%
2021/01/08	0	0.00	3.2	29.90	30.00	-3.2	17,529	-0.02%
2021/01/07	1	29.50	3	29.55	29.75	-2	17,196	-0.01%
2021/01/06	10	29.69	0	0.00	29.45	10	17,057	0.06%
2021/01/05	0.8	29.85	3	29.85	29.85	-2.2	16,804	-0.01%
2021/01/04	1	29.80	2	29.70	29.90	-1	16,891	-0.01%
2020/12/31	0	0.00	12.1	29.89	29.80	-12.1	16,735	-0.07%
2020/12/30	1	29.65	41.2	29.81	29.90	-40.2	16,621	-0.24%
2020/12/25	1	29.35	0	0.00	29.35	1	16,562	0.01%
2020/12/23	2	29.30	0	0.00	29.45	2	16,965	0.01%
2020/12/22	0	0.00	3.1	29.60	29.65	-3.1	17,276	-0.02%
2020/12/21	0	0.00	1.1	29.50	29.65	-1.1	17,882	-0.01%
2020/12/18	0	0.00	1	29.45	29.50	-1	18,359	-0.01%
2020/12/17	0	0.00	5	29.50	29.50	-5	18,815	-0.03%
2020/12/16	2	29.25	0	0.00	29.40	2	19,116	0.01%
2020/12/15	4	28.94	0	0.00	29.05	4	19,420	0.02%
2020/12/11	1	29.20	6	29.17	29.30	-5	19,387	-0.03%
2020/12/10	8	28.79	15	28.75	28.80	-7	19,320	-0.04%
2020/12/09	8	28.75	0	0.00	28.75	8	19,367	0.04%
2020/12/08	10	28.70	333	28.73	28.70	-323	19,386	-1.67%	大賣/鉅額交易
2020/12/07	2	28.98	0	0.00	29.00	2	19,258	0.01%
2020/12/04	21	29.20	0	0.00	29.10	21	19,194	0.11%
2020/12/03	1	29.15	1.2	29.18	29.20	-0.2	19,139	0.00%
2020/12/02	3	29.20	0	0.00	29.20	3	19,244	0.02%
2020/12/01	1	29.10	3	29.00	29.15	-2	19,683	-0.01%
2020/11/30	6	28.89	3	29.00	28.45	3	19,832	0.02%
2020/11/27	1	29.15	0	0.00	29.10	1	19,444	0.01%
2020/11/26	2	29.20	0	0.00	29.30	2	19,899	0.01%
2020/11/25	1	29.30	1	29.40	29.25	0	20,048	0.00%
2020/11/24	0	0.00	6	29.55	29.30	-6	20,230	-0.03%
2020/11/23	0	0.00	1	29.60	29.70	-1	20,407	0.00%
2020/11/20	1	29.55	6	29.55	29.55	-5	20,574	-0.02%
2020/11/19	0	0.00	8	29.57	29.60	-8	20,887	-0.04%
2020/11/18	0	0.00	16	29.54	29.65	-16	21,018	-0.08%
2020/11/17	45	29.38	3	29.35	29.45	42	21,084	0.20%
2020/11/16	1	29.25	11.1	29.45	29.45	-10.1	21,632	-0.05%
2020/11/13	4	29.09	0	0.00	29.35	4	21,736	0.02%
2020/11/12	14	29.22	3	29.10	29.20	11	21,959	0.05%
2020/11/11	6	29.47	42	29.41	29.70	-36	22,202	-0.16%
2020/11/10	10	28.85	11	28.93	29.00	-1	22,067	0.00%
2020/11/09	0	0.00	4	28.73	28.75	-4	23,084	-0.02%
2020/11/04	2	28.10	10	28.10	28.10	-8	23,992	-0.03%
2020/11/03	0	0.00	4	28.05	28.10	-4	24,295	-0.02%
2020/11/02	5	27.55	0	0.00	27.95	5	24,410	0.02%
2020/10/30	5	27.53	0	0.00	27.55	5	24,502	0.02%
2020/10/29	8	27.54	0	0.00	27.50	8	24,416	0.03%
2020/10/28	1	27.65	1	27.70	27.65	0	24,577	0.00%
2020/10/26	1	27.80	4	27.80	27.80	-3	24,894	-0.01%
2020/10/23	1	27.70	1	27.70	27.75	0	25,043	0.00%
2020/10/22	1	27.70	0	0.00	27.80	1	25,260	0.00%
2020/10/21	2	27.68	1	27.75	27.65	1	25,517	0.00%
2020/10/20	0	0.00	1	27.75	27.70	-1	25,763	0.00%
2020/10/19	1	27.80	0	0.00	27.80	1	25,840	0.00%
2020/10/16	5	27.71	1	27.80	27.70	4	26,062	0.02%
2020/10/15	1	27.80	0.1	27.95	27.75	0.9	26,233	0.00%
2020/10/14	6	28.03	0	0.00	28.00	6	26,361	0.02%
2020/10/12	0	0.00	9	28.10	28.25	-9	26,770	-0.03%
2020/10/08	4	27.91	0	0.00	28.00	4	26,916	0.01%
2020/10/07	3	27.93	0	0.00	27.95	3	27,013	0.01%
2020/10/06	1	27.85	1	28.00	27.95	0	27,117	0.00%
2020/10/05	4	27.81	0	0.00	27.80	4	27,188	0.01%
2020/09/30	4	27.89	0	0.00	27.80	4	27,278	0.01%
2020/09/29	3	27.87	0	0.00	27.80	3	27,367	0.01%
2020/09/28	7	27.83	13	27.72	27.90	-6	27,419	-0.02%
2020/09/25	17	27.38	0	0.00	27.45	17	27,437	0.06%
2020/09/24	29	27.10	1	27.00	27.00	28	27,342	0.10%
2020/09/23	23	27.56	1	27.55	27.50	22	26,687	0.08%
2020/09/22	8	27.94	0	0.00	27.85	8	26,163	0.03%
2020/09/21	14	28.27	0	0.00	28.20	14	25,733	0.05%
2020/09/18	7	28.51	25	28.50	28.45	-18	25,577	-0.07%
2020/09/17	9	28.62	0	0.00	28.55	9	25,219	0.04%
2020/09/16	31	28.60	0	0.00	28.75	31	25,209	0.12%
2020/09/15	44	28.57	0	0.00	28.65	44	25,323	0.17%
2020/09/14	8	28.61	0	0.00	28.65	8	25,653	0.03%
2020/09/11	17	28.58	0	0.00	28.65	17	25,641	0.07%
2020/09/10	9	28.64	0	0.00	28.75	9	25,499	0.04%
2020/09/09	4	28.66	9.8	28.67	28.75	-5.8	25,415	-0.02%
2020/09/07	31	28.78	0	0.00	28.85	31	25,489	0.12%
2020/09/04	9	28.67	0	0.00	28.65	9	25,553	0.04%
2020/09/03	3	28.85	5	28.80	28.90	-2	25,240	-0.01%
2020/09/02	8	28.91	0	0.00	28.90	8	25,171	0.03%
2020/09/01	18	29.04	0	0.00	29.05	18	24,950	0.07%
2020/08/31	5	29.32	0	0.00	29.25	5	24,540	0.02%
2020/08/28	1	29.40	0	0.00	29.40	1	24,478	0.00%
2020/08/27	4	29.46	1	29.40	29.40	3	24,516	0.01%
2020/08/26	6	29.57	0	29.65	29.55	6	24,287	0.02%
2020/08/25	37	29.54	0	0.00	29.50	37	24,164	0.15%
2020/08/24	0	0.00	1	29.60	29.60	-1	24,129	0.00%
2020/08/21	2	29.48	0.3	29.80	29.60	1.7	24,031	0.01%
2020/08/20	887.2	29.80	1	29.60	29.40	886.2	23,806	3.72%	大買/鉅額交易
2020/08/19	1,487	30.02	2	30.00	29.90	1,485	23,199	6.40%	大買/鉅額交易
2020/08/18	6	29.93	0	0.00	29.95	6	22,898	0.03%
2020/08/17	32	29.98	0	0.00	30.00	32	22,763	0.14%
2020/08/14	13	30.05	0	0.00	30.05	13	22,434	0.06%
2020/08/13	28	30.26	1	30.15	30.40	27	22,193	0.12%
2020/08/12	11	32.40	0	0.00	32.35	11	21,244	0.05%
2020/08/11	0	0.00	2	32.48	32.45	-2	20,911	-0.01%
2020/08/10	0	0.00	3	32.55	32.50	-3	20,871	-0.01%
2020/08/07	13	32.53	20	32.53	32.45	-7	20,842	-0.03%
2020/08/06	5	32.30	0	0.00	32.45	5	20,618	0.02%
2020/08/04	0	0.00	1	32.20	32.25	-1	20,709	0.00%
2020/08/03	13	31.87	1	31.80	32.10	12	20,809	0.06%
2020/07/31	0	0.00	1	32.40	32.35	-1	20,784	0.00%
2020/07/30	0	0.00	1	32.20	32.35	-1	20,763	0.00%
2020/07/29	0	0.00	2	32.18	32.20	-2	20,772	-0.01%
2020/07/28	2	31.75	22.4	31.47	31.65	-20.4	21,003	-0.10%
2020/07/27	15	31.62	3	31.65	31.60	12	21,244	0.06%
2020/07/24	21	32.40	1	32.20	32.15	20	21,410	0.09%
2020/07/23	0	0.00	1	32.80	32.70	-1	21,395	0.00%
2020/07/22	0	0.00	5	32.70	32.70	-5	21,462	-0.02%
2020/07/21	0	0.00	9.8	32.50	32.55	-9.8	21,480	-0.05%
2020/07/20	0	0.00	5	32.26	32.45	-5	21,511	-0.02%
2020/07/17	1	32.25	0	0.00	32.25	1	21,447	0.00%
2020/07/16	0	0.00	7	32.14	32.15	-7	21,627	-0.03%
2020/07/15	0.4	32.15	4	32.09	32.15	-3.6	21,502	-0.02%
2020/07/13	0	0.00	2	32.10	32.05	-2	21,593	-0.01%
2020/07/10	6	31.96	12	32.10	32.00	-6	21,779	-0.03%
2020/07/09	0	0.00	1	32.30	32.25	-1	21,974	0.00%
2020/07/08	0	0.00	1	32.00	32.05	-1	21,952	0.00%
2020/07/07	0	0.00	1	31.95	32.00	-1	22,004	0.00%
2020/07/06	0	0.00	2	31.80	31.95	-2	21,866	-0.01%
2020/07/03	1	31.55	0	0.00	31.55	1	21,985	0.00%
2020/07/02	0	0.00	20	31.48	31.55	-20	22,111	-0.09%
2020/07/01	22	31.25	2	31.30	31.25	20	22,415	0.09%
2020/06/30	16	30.93	0	0.00	30.90	16	22,555	0.07%
2020/06/29	13	30.90	0	0.00	30.90	13	22,655	0.06%
2020/06/24	1.4	31.18	1	31.25	31.25	0.4	22,652	0.00%
2020/06/23	6	31.06	1	31.05	31.15	5	22,886	0.02%
2020/06/22	11	31.12	0	0.00	31.15	11	23,174	0.05%
2020/06/19	4	31.29	1	31.40	31.25	3	23,439	0.01%
2020/06/18	1	31.50	0	0.00	31.65	1	23,503	0.00%
2020/06/17	0	0.00	1	31.60	31.70	-1	23,987	0.00%
2020/06/16	0	0.00	5	31.90	31.70	-5	24,753	-0.02%
2020/06/15	2	31.40	11	31.55	31.30	-9	25,651	-0.04%
2020/06/12	9	31.37	13	31.17	31.50	-4	26,177	-0.02%
2020/06/11	4	31.99	5	31.80	31.80	-1	26,946	0.00%
2020/06/10	0	0.00	6	31.98	32.10	-6	27,483	-0.02%
2020/06/09	0	0.00	3	31.70	31.85	-3	28,746	-0.01%
2020/06/05	1	31.30	0	0.00	31.50	1	29,588	0.00%
2020/06/04	3	31.35	10	31.43	31.40	-7	30,063	-0.02%
2020/06/03	0	0.00	10	31.23	31.30	-10	30,625	-0.03%
2020/06/02	1	30.80	5	30.90	30.90	-4	30,723	-0.01%
2020/06/01	0	0.00	2	31.00	30.70	-2	30,845	-0.01%
2020/05/29	0	0.00	2	30.65	30.75	-2	30,797	-0.01%
2020/05/26	1	30.55	0	0.00	30.65	1	31,184	0.00%
2020/05/22	5	30.60	0	0.00	30.45	5	31,683	0.02%
2020/05/21	5	31.00	1	30.85	31.00	4	31,777	0.01%
2020/05/20	4	30.75	2	30.73	30.80	2	31,938	0.01%
2020/05/19	0	0.00	12	30.63	30.55	-12	32,048	-0.04%
2020/05/18	0	0.00	3.5	30.07	30.05	-3.5	31,921	-0.01%
2020/05/15	1	30.25	5	30.15	30.25	-4	31,903	-0.01%
2020/05/14	3	30.08	1	30.25	30.25	2	31,745	0.01%
2020/05/13	0	0.00	14	30.39	30.30	-14	31,479	-0.04%
2020/05/12	0	0.00	20	30.30	30.30	-20	31,423	-0.06%
2020/05/11	6	30.38	15	30.39	30.40	-9	31,335	-0.03%
2020/05/08	2	29.90	8	30.05	30.00	-6	31,225	-0.02%
2020/05/07	2	29.45	2	29.80	29.55	0	31,212	0.00%
2020/05/06	2	29.65	0	0.00	29.55	2	31,182	0.01%
2020/05/05	0	0.00	2	29.85	29.85	-2	31,078	-0.01%
2020/05/04	28	29.41	0	0.00	29.35	28	31,018	0.09%
2020/04/30	36	30.13	0	0.00	30.10	36	30,758	0.12%
2020/04/29	7	29.78	3	30.00	29.95	4	30,607	0.01%
2020/04/28	0	0.00	2	29.38	29.45	-2	30,449	-0.01%
2020/04/27	2.5	28.73	0	0.00	28.70	2.5	30,981	0.01%
2020/04/24	2	28.23	0	0.00	28.20	2	30,949	0.01%
2020/04/22	1	28.30	0	0.00	28.30	1	30,595	0.00%
2020/04/21	23	28.53	10	28.50	28.35	13	30,554	0.04%
2020/04/20	1	29.00	0	0.00	28.90	1	30,348	0.00%
2020/04/17	10	29.35	2	29.15	29.05	8	30,489	0.03%
2020/04/16	780	28.82	0	0.00	28.80	780	30,384	2.57%	大買/鉅額交易
2020/04/15	732	29.08	0	0.00	29.20	732	30,187	2.42%	大買/鉅額交易
2020/04/14	531	28.70	1	28.65	28.85	530	30,091	1.76%	大買/鉅額交易
2020/04/13	3	28.63	0	0.00	28.60	3	29,827	0.01%
2020/04/10	2	29.13	6	29.04	29.15	-4	29,679	-0.01%
2020/04/09	0	0.00	2	28.63	28.50	-2	29,497	-0.01%
2020/04/08	6	28.46	0	0.00	28.40	6	29,353	0.02%
2020/04/07	3	28.42	0	0.00	28.40	3	29,074	0.01%
2020/04/06	6	28.19	0	0.00	28.45	6	28,717	0.02%
2020/04/01	7	28.16	0	0.00	28.05	7	28,288	0.02%
2020/03/31	11	28.49	0	0.00	28.45	11	27,982	0.04%
2020/03/30	0	0.00	2	28.70	28.65	-2	27,641	-0.01%
2020/03/27	0	0.00	6	28.66	28.65	-6	27,360	-0.02%
2020/03/26	0	0.00	5	27.95	28.15	-5	27,065	-0.02%
2020/03/25	6	28.04	22	28.10	27.95	-16	26,954	-0.06%
2020/03/24	8	27.55	1	28.00	27.35	7	26,639	0.03%
2020/03/23	9	27.09	0	0.00	27.00	9	26,334	0.03%
2020/03/20	9	27.60	2	27.68	27.95	7	25,939	0.03%
2020/03/19	12.1	26.99	18.4	27.29	26.40	-6.3	25,123	-0.02%
2020/03/18	4	27.81	4	28.21	28.00	0	24,282	0.00%
2020/03/17	11.1	28.11	20	28.07	28.00	-8.9	23,762	-0.04%
2020/03/16	36	29.25	0	0.00	29.00	36	22,808	0.16%
2020/03/13	64	29.02	2	29.20	30.00	62	22,027	0.28%
2020/03/12	17	30.37	2	30.10	30.20	15	20,576	0.07%
2020/03/11	6	31.35	5	31.41	31.20	1	19,697	0.01%
2020/03/10	11	31.27	5	31.40	31.35	6	19,364	0.03%
2020/03/09	27	31.69	7	31.82	31.75	20	18,768	0.11%
2020/03/06	3	32.27	0	0.00	32.45	3	18,211	0.02%
2020/03/05	0	0.00	4	32.80	32.90	-4	17,915	-0.02%
2020/03/03	4	32.20	0	0.00	32.25	4	17,768	0.02%
2020/03/02	9	31.97	1	32.10	31.95	8	17,614	0.05%
2020/02/27	2	32.18	5	32.20	32.35	-3	17,772	-0.02%
2020/02/26	17	32.35	0	0.00	32.35	17	17,513	0.10%
2020/02/25	7	32.56	7	32.74	32.70	0	17,201	0.00%
2020/02/24	17	32.78	3	32.75	32.70	14	17,097	0.08%
2020/02/21	6	33.21	0	0.00	33.20	6	16,873	0.04%
2020/02/20	1	33.45	17	33.54	33.60	-16	16,748	-0.10%
2020/02/19	1	33.40	24	33.31	33.45	-23	16,456	-0.14%
2020/02/18	13	32.93	1	32.90	32.90	12	16,293	0.07%
2020/02/17	1	32.45	4	32.43	32.50	-3	16,146	-0.02%
2020/02/14	0	0.00	7	32.26	32.30	-7	16,131	-0.04%
2020/02/12	0	0.00	5	32.15	32.10	-5	16,323	-0.03%
2020/02/11	1	32.00	20	32.05	32.15	-19	16,321	-0.12%
2020/02/10	16	31.90	21	31.62	32.05	-5	16,367	-0.03%
2020/02/07	26	32.03	0	0.00	32.00	26	16,755	0.16%
2020/02/06	3.1	32.30	1	32.25	32.35	2.1	16,688	0.01%
2020/02/05	2	31.80	4	32.00	32.00	-2	16,648	-0.01%
2020/02/04	3	31.57	0	0.00	31.80	3	16,630	0.02%
2020/02/03	4	31.64	4	31.15	31.60	0	16,721	0.00%
2020/01/31	3	31.63	51	31.55	31.55	-48	16,535	-0.29%
2020/01/30	16	31.55	7	31.57	31.20	9	16,247	0.06%
2020/01/20	0.5	32.35	0	0.00	32.35	0.5	15,492	0.00%
2020/01/17	7	31.95	13	32.02	32.10	-6	15,325	-0.04%
2020/01/16	20	31.80	9	31.86	31.95	11	15,394	0.07%
2020/01/15	9	31.82	0	0.00	31.80	9	15,375	0.06%
2020/01/14	4	31.85	8	31.98	32.00	-4	15,350	-0.03%
2020/01/13	0.6	31.65	6	31.68	31.70	-5.4	15,252	-0.04%
2020/01/10	0	0.00	4	30.96	30.95	-4	15,099	-0.03%
2020/01/09	2	30.78	6	30.84	30.90	-4	15,035	-0.03%
2020/01/08	60	30.55	0	0.00	30.70	60	15,052	0.40%
2020/01/06	1	30.60	60	30.60	30.60	-59	14,981	-0.39%
2020/01/03	2	30.70	0	0.00	30.80	2	15,003	0.01%
2019/12/30	5	30.82	1	30.85	30.70	4	15,345	0.03%
2019/12/26	0.5	30.80	19.2	30.80	30.80	-18.7	15,422	-0.12%
2019/12/24	0	0.00	0.4	30.80	30.80	-0.4	15,836	0.00%
2019/12/23	2	30.60	0	0.00	30.85	2	15,945	0.01%
2019/12/20	0	0.00	2	30.60	30.55	-2	16,260	-0.01%
2019/12/19	10	30.49	0	0.00	30.55	10	16,133	0.06%
2019/12/18	4	30.53	0	0.00	30.65	4	16,133	0.02%
2019/12/17	12	30.37	1	30.50	30.65	11	16,336	0.07%
2019/12/16	104.5	30.35	1	30.30	30.35	103.5	16,211	0.64%	大買/鉅額交易
2019/12/13	2	30.35	1	30.35	30.30	1	16,203	0.01%
2019/12/12	30	30.13	11	30.20	30.15	19	16,064	0.12%
2019/12/11	7	30.05	0	0.00	30.10	7	16,055	0.04%
2019/12/10	0	0.00	1	30.15	30.20	-1	16,007	-0.01%
2019/12/09	1.5	30.08	0	0.00	30.15	1.5	16,160	0.01%
2019/12/06	0.2	30.15	0	0.00	30.05	0.2	16,466	0.00%
2019/12/05	4	30.13	0	0.00	30.15	4	16,599	0.02%
2019/12/04	1	30.00	0	0.00	30.15	1	16,578	0.01%
2019/12/03	15	30.10	0	0.00	30.05	15	16,642	0.09%
2019/12/02	5	30.16	0	0.00	30.30	5	16,547	0.03%
2019/11/29	2	30.30	0	0.00	30.30	2	16,468	0.01%
2019/11/27	0.5	30.70	2	30.65	30.70	-1.5	16,664	-0.01%
2019/11/26	0	0.00	5	30.65	30.40	-5	16,621	-0.03%
2019/11/21	6	30.34	0	0.00	30.35	6	16,594	0.04%
2019/11/19	4	30.65	0	0.00	30.70	4	16,477	0.02%
2019/11/18	0.5	30.70	0	0.00	30.70	0.5	16,572	0.00%
2019/11/13	1	30.50	2	30.55	30.50	-1	17,151	-0.01%
2019/11/11	1	30.30	1	30.40	30.40	0	17,674	0.00%
2019/11/07	6	30.68	5	30.50	30.50	1	18,872	0.01%
2019/11/05	3.5	30.11	1	30.05	30.20	2.5	18,911	0.01%
2019/11/04	0	0.00	2	29.80	29.95	-2	19,042	-0.01%
2019/11/01	0	0.00	1	29.65	29.65	-1	19,112	-0.01%
2019/10/31	3	30.02	12	29.99	29.90	-9	19,414	-0.05%
2019/10/30	7	29.73	0	0.00	29.85	7	19,400	0.04%
2019/10/28	0.5	29.60	1	29.60	29.60	-0.5	19,838	0.00%
2019/10/25	0	0.00	0.3	29.45	29.45	-0.3	19,854	0.00%
2019/10/24	0	0.00	1	29.35	29.45	-1	19,868	-0.01%
2019/10/23	5	29.15	1.1	29.20	29.20	3.9	19,771	0.02%
2019/10/22	1	29.10	10	29.05	29.15	-9	19,743	-0.05%
2019/10/21	2.5	29.00	37	29.06	29.20	-34.5	19,615	-0.18%
2019/10/18	3.3	29.05	0	0.00	29.10	3.3	19,606	0.02%
2019/10/17	0	0.00	1	29.20	29.25	-1	19,485	-0.01%
2019/10/08	3	29.13	50	29.35	29.10	-47	19,571	-0.24%
2019/10/07	5	28.90	1	28.95	28.95	4	19,389	0.02%
2019/10/04	1.5	28.77	0	0.00	28.85	1.5	19,455	0.01%
2019/10/03	2	28.65	0	0.00	28.75	2	19,455	0.01%
2019/10/02	3	28.85	5	28.85	28.80	-2	19,478	-0.01%
2019/10/01	1	28.75	0	0.00	28.75	1	19,415	0.01%
2019/09/27	3	28.77	0	0.00	28.75	3	19,232	0.02%
2019/09/26	50	28.85	5	28.85	28.80	45	19,260	0.23%
2019/09/25	2	28.78	3	28.80	28.80	-1	19,385	-0.01%
2019/09/24	2	29.08	0	0.00	29.05	2	19,224	0.01%
2019/09/20	3	29.25	0	0.00	29.30	3	19,626	0.02%
2019/09/19	10	29.50	12	29.43	29.45	-2	19,377	-0.01%
2019/09/18	1.5	29.47	6	29.43	29.55	-4.5	19,510	-0.02%
2019/09/17	0	0.00	20	29.15	29.20	-20	19,701	-0.10%
2019/09/16	3	29.22	0	0.00	29.20	3	20,392	0.01%
2019/09/12	3	29.30	0	0.00	29.30	3	20,694	0.01%
2019/09/10	19	29.54	2	29.43	29.55	17	21,221	0.08%
2019/09/09	10.5	29.06	1	29.00	29.20	9.5	21,156	0.04%
2019/09/06	0	0.00	1	28.65	28.80	-1	21,301	0.00%
2019/09/05	0	0.00	1	28.51	28.55	-1	21,661	0.00%
2019/09/04	1	28.35	0	0.00	28.45	1	22,301	0.00%
2019/09/02	4	28.39	0	0.00	28.45	4	22,721	0.02%
2019/08/30	0	0.00	20	28.24	28.75	-20	22,936	-0.09%
2019/08/28	1.5	28.12	5	28.15	28.05	-3.5	23,100	-0.02%
2019/08/27	8	27.96	10	28.00	28.00	-2	23,257	-0.01%
2019/08/26	5	27.96	0	0.00	27.95	5	23,248	0.02%
2019/08/22	2	28.20	0	0.00	28.25	2	23,283	0.01%
2019/08/21	10	28.34	0	0.00	28.15	10	23,701	0.04%
2019/08/20	3	28.33	0	0.00	28.50	3	23,502	0.01%
2019/08/16	7	28.24	0	0.00	28.25	7	23,513	0.03%
2019/08/15	8	27.87	0	0.00	27.90	8	23,240	0.03%
2019/08/14	12	28.32	1	28.50	28.20	11	23,212	0.05%
2019/08/13	10	28.51	0	0.00	28.50	10	23,053	0.04%
2019/08/12	10	29.11	0	0.00	29.00	10	22,833	0.04%
2019/08/08	5	31.14	0	0.00	31.10	5	22,233	0.02%
2019/08/07	22	31.09	0	0.00	31.05	22	22,093	0.10%
2019/08/06	37	31.29	1	30.95	31.25	36	22,132	0.16%
2019/08/05	1	31.25	0	0.00	31.25	1	22,003	0.00%
2019/08/02	18	31.25	0	0.00	31.35	18	22,128	0.08%
2019/08/01	2	31.70	0	0.00	31.65	2	22,028	0.01%
2019/07/31	3	31.98	0	0.00	32.10	3	21,946	0.01%
2019/07/30	0	0.00	1	32.20	32.10	-1	21,658	0.00%
2019/07/29	7	32.19	0	0.00	32.10	7	21,752	0.03%
2019/07/25	1	32.40	0	0.00	32.25	1	22,377	0.00%
2019/07/24	2	32.15	0	0.00	32.20	2	22,589	0.01%
2019/07/23	0	0.00	6	32.09	32.10	-6	22,739	-0.03%
2019/07/22	0.5	31.90	5	32.00	31.90	-4.5	22,798	-0.02%
2019/07/19	0	0.00	1	31.90	31.85	-1	22,797	0.00%
2019/07/18	6	31.55	0	0.00	31.85	6	23,066	0.03%
2019/07/17	4	31.55	2	31.90	31.90	2	23,059	0.01%
2019/07/15	3	31.65	1	31.90	31.70	2	22,826	0.01%
2019/07/12	9	31.90	0	0.00	31.85	9	22,620	0.04%
2019/07/10	0	0.00	3	31.65	31.60	-3	22,638	-0.01%
2019/07/08	1.5	31.33	0	0.00	31.40	1.5	22,549	0.01%
2019/07/04	0	0.00	36	31.25	31.20	-36	22,666	-0.16%
2019/06/28	36	31.05	1	31.05	30.90	35	22,507	0.16%
2019/06/25	0	0.00	3	30.95	30.95	-3	21,987	-0.01%
2019/06/24	0.5	30.90	0	0.00	30.85	0.5	21,819	0.00%
2019/06/21	41	31.16	0	0.00	30.80	41	21,499	0.19%
2019/06/20	1	31.45	3	31.40	31.50	-2	20,930	-0.01%
2019/06/19	21	31.02	2	30.98	31.25	19	20,565	0.09%
2019/06/13	2	30.28	0	0.00	30.60	2	20,010	0.01%
2019/06/12	17	30.40	0.3	30.70	30.70	16.7	19,695	0.08%
2019/06/11	11	31.53	0	0.00	31.30	11	18,985	0.06%
2019/06/10	0.5	31.85	0	0.00	31.95	0.5	18,680	0.00%
2019/06/06	0	0.00	144	31.43	31.70	-144	18,549	-0.78%	大賣/鉅額交易
2019/06/05	0	0.00	1	31.00	30.90	-1	18,270	-0.01%
2019/06/04	10	30.85	0	0.00	30.90	10	18,096	0.06%
2019/06/03	0.1	30.95	0	0.00	31.00	0.1	17,959	0.00%
2019/05/31	0	0.00	1	30.90	31.00	-1	17,916	-0.01%
2019/05/30	2	30.50	0	0.00	30.70	2	17,862	0.01%
2019/05/27	0.5	30.50	0	0.00	30.50	0.5	17,988	0.00%
2019/05/24	0	0.00	2	30.55	30.50	-2	18,165	-0.01%
2019/05/23	1	30.00	0.2	30.50	30.55	0.8	18,274	0.00%
2019/05/21	0	0.00	1	30.75	30.65	-1	18,227	-0.01%
2019/05/20	0	0.00	1	30.35	30.40	-1	17,962	-0.01%
2019/05/17	0	0.00	6.2	30.01	30.00	-6.2	17,796	-0.03%
2019/05/16	4	29.65	0	0.00	29.55	4	17,596	0.02%
2019/05/15	0	0.00	4	29.80	29.70	-4	17,459	-0.02%
2019/05/13	1.5	29.47	6	29.40	29.50	-4.5	17,245	-0.03%
2019/05/10	3	29.63	0	0.00	29.60	3	17,433	0.02%
2019/05/09	1	29.85	0	0.00	29.90	1	17,412	0.01%
2019/05/07	0	0.00	10	30.55	30.50	-10	17,436	-0.06%
2019/05/06	2	29.95	4	29.93	30.05	-2	17,395	-0.01%
2019/05/03	0	0.00	2	30.10	30.05	-2	17,439	-0.01%
2019/05/02	1	30.15	0	0.00	30.10	1	17,252	0.01%
2019/04/30	4	29.53	0	0.00	29.65	4	16,808	0.02%
2019/04/29	0.5	29.25	1	29.25	29.35	-0.5	16,658	0.00%
2019/04/26	0	0.00	78	28.82	28.95	-78	16,516	-0.47%
2019/04/25	0	0.00	101	28.65	28.75	-101	16,398	-0.62%	大賣/鉅額交易
2019/04/24	1	28.55	100	28.55	28.65	-99	16,312	-0.61%
2019/04/23	0.5	28.10	1	28.10	28.20	-0.5	16,109	0.00%
2019/04/22	7	28.01	0	0.00	28.00	7	16,027	0.04%
2019/04/17	2	28.10	0	0.00	28.10	2	16,409	0.01%
2019/04/16	1	28.10	0	0.00	28.10	1	16,425	0.01%
2019/04/15	0	0.00	1	28.25	28.20	-1	16,438	-0.01%
2019/04/12	0	0.00	1	28.25	28.30	-1	16,410	-0.01%
2019/04/10	3.5	28.18	1	28.20	28.15	2.5	16,534	0.02%
2019/04/09	2	28.10	0	0.00	28.20	2	16,663	0.01%
2019/04/08	10	28.05	0	0.00	28.05	10	16,645	0.06%
2019/04/02	0.5	27.85	0	0.00	27.85	0.5	16,496	0.00%
2019/03/29	2	27.90	7	27.99	28.05	-5	16,330	-0.03%
2019/03/28	0	0.00	2	28.00	27.95	-2	16,222	-0.01%
2019/03/27	2	27.95	0	0.00	27.95	2	16,107	0.01%
2019/03/25	0	0.00	9	27.75	27.75	-9	16,287	-0.06%
2019/03/22	4	28.05	20	28.05	28.00	-16	16,101	-0.10%
2019/03/20	2	27.80	0	0.00	28.00	2	16,231	0.01%
2019/03/19	0.5	27.90	0	0.00	28.00	0.5	16,172	0.00%
2019/03/15	0	0.00	5	27.40	27.45	-5	15,856	-0.03%
2019/03/14	1	27.20	0	0.00	27.30	1	15,768	0.01%
2019/03/12	1	27.30	0	0.00	27.30	1	15,798	0.01%
2019/03/11	1	27.20	1	27.40	27.25	0	15,839	0.00%
2019/03/08	5	27.05	0	0.00	27.00	5	15,902	0.03%
2019/03/04	0.6	27.15	0	0.00	27.00	0.6	16,936	0.00%
2019/02/27	2	27.10	1	27.15	27.25	1	16,644	0.01%
2019/02/25	5	26.95	1	27.10	27.10	4	16,504	0.02%
2019/02/21	0	0.00	2	26.90	27.00	-2	16,444	-0.01%
2019/02/13	0.6	26.60	0	0.00	26.55	0.6	16,785	0.00%
2019/02/11	1	26.50	0	0.00	26.40	1	16,685	0.01%
2019/01/30	2	26.80	0	0.00	26.60	2	16,491	0.01%
2019/01/29	0	0.00	5	26.60	26.70	-5	16,256	-0.03%
2019/01/28	3	26.37	0	0.00	26.50	3	16,040	0.02%
2019/01/25	0	0.00	1	26.45	26.50	-1	15,952	-0.01%
2019/01/23	0	0.00	1	26.60	26.60	-1	16,049	-0.01%
2019/01/22	0	0.00	1	26.45	26.45	-1	16,113	-0.01%
2019/01/16	0.6	26.10	0	0.00	26.00	0.6	17,356	0.00%
2019/01/15	0	0.00	3	26.17	26.20	-3	17,575	-0.02%
2019/01/14	0	0.00	1	25.95	26.05	-1	17,578	-0.01%
2019/01/10	0	0.00	1	25.95	26.10	-1	17,949	-0.01%
2019/01/09	0	0.00	12	25.77	25.85	-12	17,956	-0.07%
2019/01/08	1	25.50	0	0.00	25.50	1	17,927	0.01%
2019/01/07	10.6	25.56	0	0.00	25.60	10.6	18,343	0.06%
2019/01/04	1	25.30	0	0.00	25.25	1	18,903	0.01%
2019/01/03	1	25.30	1	25.45	25.45	0	19,761	0.00%
2019/01/02	7	25.39	0	0.00	25.45	7	20,340	0.03%
2018/12/28	4	25.28	1	25.95	25.95	3	20,647	0.01%
2018/12/27	1	25.30	0	0.00	25.30	1	20,720	0.00%
2018/12/26	3	25.20	0	0.00	25.25	3	21,011	0.01%
2018/12/25	0	0.00	1	25.35	25.35	-1	21,122	0.00%
2018/12/24	2	25.48	0	0.00	25.50	2	21,339	0.01%
2018/12/19	6.6	25.61	0	0.00	25.70	6.6	22,511	0.03%
2018/12/18	2	25.50	0	0.00	25.60	2	22,698	0.01%
2018/12/14	3	25.55	0	0.00	25.65	3	23,284	0.01%
2018/12/12	5	25.65	0	0.00	25.70	5	23,792	0.02%
2018/12/10	1	25.60	0	0.00	25.65	1	24,024	0.00%
2018/12/06	1	25.80	0	0.00	25.80	1	24,082	0.00%
2018/12/05	0	0.00	1	25.85	25.85	-1	24,095	0.00%
2018/12/04	0	0.00	1	26.05	26.05	-1	24,225	0.00%
2018/11/30	2	25.65	0	0.00	25.60	2	24,032	0.01%
2018/11/29	9	25.79	0	0.00	25.75	9	23,252	0.04%
2018/11/28	0	0.00	1	26.15	26.15	-1	22,946	0.00%
2018/11/27	2	25.90	0	0.00	25.95	2	22,729	0.01%
2018/11/26	1	26.15	1	26.35	26.15	0	22,667	0.00%
2018/11/22	4	26.11	0	0.00	26.20	4	22,506	0.02%
2018/11/21	0.6	26.35	0	0.00	26.30	0.6	22,388	0.00%
2018/11/20	1	26.35	0	0.00	26.30	1	22,244	0.00%
2018/11/16	0	0.00	0.5	26.50	26.50	-0.5	22,013	0.00%
2018/11/14	5	26.40	0	0.00	26.50	5	21,871	0.02%
2018/11/13	0	0.00	1	26.50	26.50	-1	21,913	0.00%
2018/11/07	1	26.20	0	0.00	26.50	1	21,897	0.00%
2018/11/02	0	0.00	1	26.05	26.25	-1	22,698	0.00%
2018/11/01	1	25.80	0	0.00	25.85	1	23,139	0.00%
2018/10/31	0	0.00	2	26.03	26.15	-2	23,353	-0.01%
2018/10/29	1	25.15	0	0.00	25.30	1	23,454	0.00%
2018/10/26	1	25.55	0	0.00	25.35	1	23,616	0.00%
2018/10/25	1	25.50	0	0.00	25.55	1	23,399	0.00%
2018/10/24	0.6	26.05	30	26.00	26.00	-29.4	23,376	-0.13%
2018/10/18	1	26.40	0	0.00	26.35	1	22,901	0.00%
2018/10/17	2	26.55	0	0.00	26.65	2	22,826	0.01%
2018/10/15	1	26.60	0	0.00	26.55	1	22,510	0.00%
2018/10/12	0.6	27.05	0	0.00	27.00	0.6	22,004	0.00%
2018/10/11	2	26.40	0	0.00	26.50	2	21,453	0.01%
2018/10/09	0	0.00	1	27.50	27.55	-1	20,649	0.00%
2018/10/08	0.5	27.00	0	0.00	27.00	0.5	20,075	0.00%
2018/10/04	1	27.00	4	27.00	27.30	-3	19,341	-0.02%
2018/10/03	1	27.10	0	0.00	27.10	1	18,905	0.01%
2018/10/02	0	0.00	4	27.20	27.15	-4	18,896	-0.02%
2018/10/01	0	0.00	1	27.70	27.50	-1	18,653	-0.01%
2018/09/28	0	0.00	4	27.46	27.50	-4	18,618	-0.02%
2018/09/27	2.6	27.23	4	27.25	27.30	-1.5	18,201	-0.01%
2018/09/25	0	0.00	6	27.25	27.30	-6	17,847	-0.03%
2018/09/20	0	0.00	5	27.10	27.00	-5	17,642	-0.03%
2018/09/18	0	0.00	1	26.75	26.80	-1	17,619	-0.01%
2018/09/17	4.6	26.44	0	0.00	26.40	4.6	17,314	0.03%
2018/09/14	5	26.06	0	0.00	25.95	5	17,104	0.03%
2018/09/11	3	25.90	1	25.95	26.00	2	17,518	0.01%
2018/09/10	4	25.78	0	0.00	25.80	4	17,745	0.02%
2018/09/07	2.6	25.75	0	0.00	25.90	2.6	18,061	0.01%
2018/09/06	0	0.00	1	25.80	25.90	-1	18,201	-0.01%
2018/09/05	3	25.80	0	0.00	25.70	3	18,304	0.02%
2018/09/04	0	0.00	1	26.00	26.05	-1	18,536	-0.01%
2018/08/30	20.3	25.75	0	0.00	25.80	20.3	19,107	0.11%
2018/08/23	1.6	26.01	0	0.00	26.10	1.6	20,727	0.01%
2018/08/22	0	0.00	1	26.00	25.95	-1	21,190	0.00%
2018/08/21	2	25.60	1	25.75	25.85	1	21,207	0.00%
2018/08/20	2	25.50	1	25.50	25.50	1	21,235	0.00%
2018/08/17	1	25.60	0	0.00	25.55	1	21,188	0.00%
2018/08/16	7	25.36	20	25.40	25.35	-13	21,212	-0.06%
2018/08/15	10	25.77	0	0.00	25.60	10	20,984	0.05%
2018/08/13	5.6	26.11	0	0.00	26.15	5.6	20,934	0.03%
2018/08/10	1	26.25	2	26.20	26.35	-1	20,884	0.00%
2018/08/09	14	26.08	0	0.00	26.05	14	20,807	0.07%
2018/08/08	11	27.35	20	27.35	27.35	-9	20,242	-0.04%
2018/08/07	10	27.30	15	27.30	27.30	-5	19,791	-0.03%
2018/08/06	2	27.30	0	0.00	27.30	2	19,509	0.01%
2018/08/03	1	27.35	5	27.45	27.35	-4	19,296	-0.02%
2018/08/02	0	0.00	10	27.35	27.35	-10	19,020	-0.05%
2018/08/01	0	0.00	20	27.38	27.45	-20	18,801	-0.11%
2018/07/25	0.6	27.10	0	0.00	27.20	0.6	18,263	0.00%
2018/07/23	1	27.05	0	0.00	26.95	1	18,223	0.01%
2018/07/18	0.6	27.00	0	0.00	27.00	0.6	18,634	0.00%
2018/07/16	1	26.80	0	0.00	26.80	1	18,590	0.01%
2018/07/06	20	26.28	0	0.00	26.45	20	18,784	0.11%
2018/07/05	5	26.35	0	0.00	26.50	5	18,587	0.03%
2018/07/04	0	0.00	1	26.55	26.50	-1	18,733	-0.01%
2018/07/03	0	0.00	0	26.40	26.40	0	18,823	0.00%
2018/07/02	1	26.50	0	0.00	26.50	1	18,808	0.01%
2018/06/26	0	0.00	5	26.65	26.65	-5	18,016	-0.03%
2018/06/25	0.6	26.60	0	0.00	26.55	0.6	17,988	0.00%
2018/06/13	0	0.00	1	27.00	26.75	-1	16,862	-0.01%
2018/06/12	6	26.78	0	0.00	26.75	6	16,992	0.04%
2018/06/08	1	26.95	0	0.00	27.10	1	16,438	0.01%
2018/06/05	0	0.00	5	27.20	27.35	-5	16,212	-0.03%
2018/06/04	0	0.00	2	27.00	27.10	-2	16,018	-0.01%
2018/06/01	0	0.00	2	26.80	26.70	-2	16,023	-0.01%
2018/05/30	2	26.38	1	26.15	26.35	1	14,888	0.01%
2018/05/29	1	26.95	0	0.00	26.90	1	14,413	0.01%
2018/05/28	0	0.00	1	27.10	27.15	-1	14,386	-0.01%
2018/05/25	0.6	26.85	0	0.00	26.85	0.6	14,436	0.00%
2018/05/24	0	0.00	1	27.00	27.05	-1	14,362	-0.01%
2018/05/23	0	0.00	10	26.90	26.90	-10	14,367	-0.07%
2018/05/21	0	0.00	50	27.02	27.00	-50	14,468	-0.35%
2018/05/18	0	0.00	1	26.65	26.70	-1	14,358	-0.01%
2018/05/14	1	26.55	1	26.55	26.50	0	14,728	0.00%
2018/05/09	1	26.05	0	0.00	26.15	1	14,556	0.01%
2018/05/08	0	0.00	1	26.20	26.20	-1	14,534	-0.01%
2018/05/07	1	26.00	0	0.00	26.00	1	14,407	0.01%
2018/04/30	0.6	26.15	1	26.25	26.25	-0.4	14,330	0.00%
2018/04/26	1	25.90	100	26.00	25.95	-99	14,441	-0.69%
2018/04/25	0	0.00	42	26.00	26.00	-42	14,759	-0.28%
2018/04/24	0	0.00	4	25.98	25.90	-4	15,016	-0.03%
2018/04/12	1	25.55	0	0.00	25.65	1	15,740	0.01%
2018/04/11	0.6	25.50	3	25.60	25.50	-2.4	15,782	-0.02%
2018/04/03	0	0.00	2	25.30	25.25	-2	15,734	-0.01%
2018/04/02	0	0.00	1	25.35	25.35	-1	15,708	-0.01%
2018/03/31	0	0.00	1	25.20	25.20	-1	15,728	-0.01%
2018/03/26	0.6	25.20	0	0.00	25.15	0.6	15,074	0.00%
2018/03/23	2	25.18	0	0.00	25.20	2	15,063	0.01%
2018/03/20	40	25.30	0	0.00	25.35	40	15,086	0.27%
2018/03/16	0	0.00	30	25.27	25.50	-30	15,091	-0.20%
2018/03/13	0	0.00	1	25.60	25.65	-1	14,951	-0.01%
2018/03/12	0.6	25.35	1	25.30	25.45	-0.4	14,878	0.00%
2018/03/08	0	0.00	1	24.90	24.95	-1	14,925	-0.01%
2018/03/07	7	24.54	0	0.00	24.50	7	14,924	0.05%
2018/03/06	0	0.00	2	25.00	24.85	-2	14,817	-0.01%
2018/03/02	1	24.80	0	0.00	24.95	1	15,230	0.01%
2018/03/01	0	0.00	1	25.10	25.10	-1	15,275	-0.01%
2018/02/27	2	24.98	0	0.00	24.95	2	15,200	0.01%
2018/02/23	12.6	24.86	0	0.00	25.00	12.6	15,098	0.08%
2018/02/21	0	0.00	1	24.55	24.70	-1	15,238	-0.01%
2018/02/12	2	24.05	0	0.00	24.15	2	15,114	0.01%
2018/02/09	1	23.80	0	0.00	23.95	1	14,961	0.01%
2018/02/08	8	24.18	0	0.00	24.10	8	14,808	0.05%
2018/02/07	31	24.45	1	24.45	24.10	30	14,746	0.20%
2018/02/06	3	24.17	50	24.05	24.00	-47	14,471	-0.32%
2018/02/05	1	25.00	0	0.00	25.00	1	13,932	0.01%
2018/01/31	2	25.23	0	0.00	25.30	2	13,708	0.01%
2018/01/30	1	25.55	0	0.00	25.40	1	13,716	0.01%
2018/01/26	0	0.00	13.4	25.60	25.60	-13.4	13,693	-0.10%
2018/01/25	0.6	25.45	0	0.00	25.60	0.6	13,758	0.00%
2018/01/24	1	25.10	0	0.00	25.30	1	13,653	0.01%
2018/01/23	1	25.30	10	25.40	25.40	-9	13,653	-0.07%
2018/01/22	0	0.00	9	25.40	25.50	-9	13,529	-0.07%
2018/01/19	1	25.30	0	0.00	25.55	1	13,456	0.01%
2018/01/18	0	0.00	7	25.68	25.80	-7	13,177	-0.05%
2018/01/15	12	25.75	9	25.48	25.95	3	12,169	0.02%
2018/01/12	9	25.42	3	25.35	25.35	6	11,888	0.05%
2018/01/11	0	0.00	1	25.20	25.40	-1	11,784	-0.01%
2018/01/10	0.6	25.20	1	25.30	25.35	-0.4	11,800	0.00%
2018/01/09	1	25.00	1	25.05	25.00	0	11,545	0.00%
2018/01/08	0	0.00	7	25.11	25.15	-7	11,383	-0.06%
2018/01/05	0	0.00	2	24.60	24.90	-2	11,178	-0.02%
2018/01/02	0	0.00	1	24.20	24.20	-1	10,905	-0.01%