兆豐金 (2886)-永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/11/22	1	39.35	1	39.80	39.75	0	15,175	0.00%
2024/11/21	6	39.38	0.1	39.35	39.45	6	15,145	0.04%
2024/11/20	0	0.00	1	39.70	39.95	-1	15,061	-0.01%
2024/11/19	0	0.00	2.5	39.83	39.95	-2.5	15,147	-0.02%
2024/11/18	4	39.65	7.4	39.46	39.70	-3.4	15,085	-0.02%
2024/11/15	6	39.28	3	39.22	39.25	3	14,972	0.02%
2024/11/14	0	0.00	5	39.10	39.00	-5	15,087	-0.03%
2024/11/13	0	0.00	2	39.10	39.30	-2	15,234	-0.01%
2024/11/12	1.1	39.05	0	0.00	39.15	1.1	15,390	0.01%
2024/11/11	0	0.00	1.3	39.14	39.20	-1.3	15,591	-0.01%
2024/11/08	0	0.00	10.2	39.33	39.10	-10.2	15,844	-0.06%
2024/11/07	1	39.05	2	39.33	39.10	-1	16,580	-0.01%
2024/11/06	1	39.00	0	0.00	39.00	1	17,622	0.01%
2024/11/05	1	39.20	4	39.35	39.40	-3	18,147	-0.02%
2024/11/04	1.1	38.71	2	39.23	39.35	-1	18,571	-0.01%
2024/11/01	18.2	38.67	0	0.00	38.65	18.2	18,927	0.10%
2024/10/30	0	39.15	2	39.28	39.30	-2	18,872	-0.01%
2024/10/29	2	39.03	0.5	39.15	39.10	1.5	18,971	0.01%
2024/10/28	1	39.05	2	39.15	39.25	-1	19,159	-0.01%
2024/10/25	0	0.00	1	39.05	38.90	-1	19,388	-0.01%
2024/10/24	0.4	38.95	0	0.00	38.85	0.4	19,752	0.00%
2024/10/23	10	38.97	0	39.10	38.90	10	19,861	0.05%
2024/10/22	0	0.00	7	39.30	39.40	-7	19,950	-0.04%
2024/10/21	2	39.38	8	39.35	39.30	-6	20,158	-0.03%
2024/10/18	10.1	39.55	13.1	39.60	39.80	-3.1	20,383	-0.02%
2024/10/17	0	0.00	9	39.40	39.45	-9	20,642	-0.04%
2024/10/16	8	38.99	0	0.00	39.10	8	20,833	0.04%
2024/10/15	3	39.10	2	39.30	39.30	1	20,842	0.00%
2024/10/14	0	0.00	1	38.91	38.90	-1	20,720	-0.01%
2024/10/09	3	38.85	0	0.00	38.65	3	21,162	0.01%
2024/10/08	4.9	38.87	2	39.15	38.85	2.9	21,293	0.01%
2024/10/07	4	38.95	0	0.00	39.30	4	21,256	0.02%
2024/10/04	4.3	39.00	0	0.00	38.95	4.3	21,298	0.02%
2024/10/01	0	0.00	4	39.33	39.45	-4	21,343	-0.02%
2024/09/30	1.4	39.54	3	39.52	39.30	-1.6	21,753	-0.01%
2024/09/27	2	39.88	2	39.93	39.45	0	23,145	0.00%
2024/09/26	0	0.00	1	39.90	40.00	-1	23,169	0.00%
2024/09/25	0	0.00	11.3	39.75	39.85	-11.3	23,164	-0.05%
2024/09/24	10.4	39.51	0	0.00	39.80	10.4	23,085	0.05%
2024/09/23	0	0.00	0.2	39.60	39.70	-0.2	23,351	0.00%
2024/09/20	0	0.00	3.9	39.46	39.35	-3.9	23,511	-0.02%
2024/09/19	1	39.35	0.6	39.41	39.25	0.4	23,589	0.00%
2024/09/18	0.1	39.39	1	39.30	39.40	-0.9	23,874	0.00%
2024/09/16	0	0.00	10.2	39.15	39.35	-10.2	24,192	-0.04%
2024/09/12	0	0.00	27	39.14	39.00	-27	24,516	-0.11%
2024/09/11	0	0.00	0.4	39.08	38.95	-0.4	24,547	0.00%
2024/09/09	0	0.00	9	38.43	39.10	-9	24,216	-0.04%
2024/09/06	0	0.00	12.7	38.74	38.90	-12.7	24,125	-0.05%
2024/09/05	3.1	38.37	11	38.26	38.55	-7.9	24,208	-0.03%
2024/09/04	63.4	37.62	1	38.00	38.00	62.4	24,360	0.26%
2024/08/30	0.1	38.95	0	0.00	38.95	0.1	24,447	0.00%
2024/08/29	2	39.00	0	0.00	38.90	2	24,289	0.01%
2024/08/28	1	39.25	0	0.00	39.30	1	24,437	0.00%
2024/08/27	1.6	39.33	1	39.60	39.75	0.6	25,263	0.00%
2024/08/26	10	39.40	2	39.38	39.60	8	25,635	0.03%
2024/08/23	1	38.90	11.5	38.87	39.05	-10.5	25,951	-0.04%
2024/08/22	0.1	38.87	0	0.00	39.00	0.1	26,074	0.00%
2024/08/21	12.9	38.65	5	38.80	38.90	7.9	26,341	0.03%
2024/08/20	0.4	38.95	0	0.00	39.00	0.4	26,135	0.00%
2024/08/19	7.1	38.69	1.1	38.81	38.65	6	26,069	0.02%
2024/08/16	5	38.85	1.1	38.95	39.00	3.9	25,969	0.02%
2024/08/15	13.4	38.54	0	0.00	38.35	13.4	25,694	0.05%
2024/08/14	14.4	38.92	1.2	38.88	38.90	13.2	25,482	0.05%
2024/08/13	31.1	38.63	0	0.00	38.70	31.1	25,234	0.12%
2024/08/12	8	39.34	2.3	39.27	39.40	5.7	24,999	0.02%
2024/08/09	7.5	38.75	6	38.99	38.85	1.5	24,791	0.01%
2024/08/08	195.6	37.84	0	0.00	38.10	195.6	24,070	0.81%	大買/鉅額交易
2024/08/07	19.5	41.22	0	0.00	41.55	19.5	23,053	0.08%
2024/08/06	1	40.90	3	41.10	41.80	-2	22,570	-0.01%
2024/08/05	8.2	40.99	17	41.03	40.90	-8.8	22,233	-0.04%
2024/08/02	3	42.30	0.2	42.27	42.60	2.8	21,976	0.01%
2024/08/01	0.1	43.20	3	43.30	43.30	-2.9	22,020	-0.01%
2024/07/31	0	0.00	15	43.03	43.20	-15	22,205	-0.07%
2024/07/30	7	42.54	5	42.87	42.75	2	22,026	0.01%
2024/07/29	10.3	43.20	4.5	43.20	43.30	5.8	21,975	0.03%
2024/07/26	0	42.60	0	0.00	42.70	0	21,776	0.00%
2024/07/23	1	42.55	4	42.55	42.75	-3	21,887	-0.01%
2024/07/22	5	42.00	5	42.04	42.45	0	21,819	0.00%
2024/07/19	9	42.14	3	42.12	42.25	6	21,813	0.03%
2024/07/18	0	0.00	44.4	42.33	42.75	-44.4	22,189	-0.20%
2024/07/17	0.1	42.10	2.1	42.17	41.90	-2	22,019	-0.01%
2024/07/16	0	41.85	0	0.00	41.85	0	22,110	0.00%
2024/07/15	14	41.91	11.8	42.06	41.95	2.2	22,574	0.01%
2024/07/12	0	42.00	0.1	42.10	42.05	-0.1	22,829	0.00%
2024/07/11	13.2	41.96	2	42.20	41.75	11.2	22,779	0.05%
2024/07/10	4	42.04	5	41.90	41.65	-1	22,886	0.00%
2024/07/09	4	41.89	11.2	41.80	41.65	-7.2	22,884	-0.03%
2024/07/05	1	41.95	1.1	42.22	42.10	-0.1	22,732	0.00%
2024/07/04	2	42.17	0.1	42.35	41.95	1.9	22,580	0.01%
2024/07/03	0.1	42.40	21.1	42.21	42.75	-21	22,215	-0.09%
2024/07/02	0	40.55	4	40.96	40.75	-4	20,779	-0.02%
2024/07/01	0	40.50	3	40.63	40.75	-3	20,721	-0.01%
2024/06/28	0	0.00	3	40.40	40.40	-3	20,633	-0.01%
2024/06/27	3	40.00	0	0.00	40.25	3	20,600	0.01%
2024/06/26	18	40.63	15	40.32	40.25	3	20,273	0.01%
2024/06/25	0	40.55	6	40.60	40.65	-5.9	19,986	-0.03%
2024/06/24	0	0.00	11.6	39.98	40.35	-11.6	19,613	-0.06%
2024/06/20	13	39.85	1.1	39.81	40.00	11.9	19,042	0.06%
2024/06/19	4	40.05	0	0.00	39.95	4	19,032	0.02%
2024/06/18	2	39.90	8	39.99	40.10	-6	19,082	-0.03%
2024/06/17	0	0.00	1.7	39.84	39.80	-1.7	19,251	-0.01%
2024/06/14	0	0.00	1	39.50	39.55	-1	19,391	-0.01%
2024/06/13	20	39.48	1.3	39.49	39.45	18.7	19,544	0.10%
2024/06/12	2	39.25	4	39.30	39.25	-2	19,773	-0.01%
2024/06/11	5	39.32	0	0.00	39.20	5	19,866	0.03%
2024/06/07	5	39.24	6	39.33	39.35	-1	19,909	0.00%
2024/06/06	4	39.23	5	39.25	39.30	-1	19,861	-0.01%
2024/06/05	32	39.07	0	0.00	39.15	32	19,817	0.16%
2024/06/04	7.1	38.98	0.1	39.15	39.15	7	19,962	0.04%
2024/06/03	19	39.05	0	0.00	39.30	19	19,892	0.10%
2024/05/31	8.8	39.02	1	39.00	39.05	7.8	19,805	0.04%
2024/05/30	8.1	38.89	0	0.00	38.90	8.1	18,996	0.04%
2024/05/29	22.3	39.22	2	39.15	39.00	20.3	18,643	0.11%
2024/05/28	5	39.77	0	0.00	39.80	5	18,178	0.03%
2024/05/27	9	39.89	2.4	40.01	39.80	6.6	18,285	0.04%
2024/05/24	3	40.07	0.9	40.10	40.00	2.2	18,034	0.01%
2024/05/23	2.3	40.11	0	40.20	40.10	2.3	18,019	0.01%
2024/05/22	10	40.57	0	0.00	40.55	10	17,925	0.06%
2024/05/21	2.3	40.59	4	40.55	40.60	-1.7	17,914	-0.01%
2024/05/20	2.4	40.62	6	40.80	40.80	-3.7	17,919	-0.02%
2024/05/17	4	40.80	8	40.86	40.85	-4	17,850	-0.02%
2024/05/16	0	0.00	7	41.00	40.80	-7	17,819	-0.04%
2024/05/15	3	40.75	26	40.94	40.85	-23	17,673	-0.13%
2024/05/14	1.4	40.53	0.2	40.65	40.50	1.2	17,719	0.01%
2024/05/13	0.2	40.86	17.1	40.95	41.05	-16.9	17,788	-0.09%
2024/05/09	1	40.90	5	40.65	40.65	-4	17,745	-0.02%
2024/05/08	0	0.00	2.4	41.09	41.10	-2.4	17,851	-0.01%
2024/05/07	1	40.95	0.3	40.92	40.95	0.7	17,770	0.00%
2024/05/06	0	0.00	26.1	40.97	41.15	-26.1	17,490	-0.15%
2024/05/03	0	0.00	8.9	40.15	40.05	-8.9	17,157	-0.05%
2024/05/02	0.2	40.00	2	40.00	39.95	-1.8	17,077	-0.01%
2024/04/30	0.1	40.00	0	0.00	40.00	0.1	16,897	0.00%
2024/04/29	0	0.00	8.3	40.05	40.10	-8.3	16,832	-0.05%
2024/04/26	7	39.34	2	39.40	39.10	5	16,610	0.03%
2024/04/25	10	39.05	0	0.00	39.00	10	16,611	0.06%
2024/04/24	12	39.51	0	0.00	39.35	12	16,453	0.07%
2024/04/23	0	0.00	2.1	40.05	40.00	-2.1	16,372	-0.01%
2024/04/22	0	0.00	21	39.53	39.50	-21	16,309	-0.13%
2024/04/19	32.1	38.49	1,000	38.72	38.70	-967.9	16,021	-6.04%	大賣/鉅額交易
2024/04/18	2.1	39.03	5.3	39.29	39.20	-3.2	15,430	-0.02%
2024/04/17	22.1	39.13	0	0.00	39.00	22.1	15,116	0.15%
2024/04/16	11	39.35	14	39.79	39.10	-3	14,986	-0.02%
2024/04/15	6	39.83	0.3	39.95	39.80	5.7	14,717	0.04%
2024/04/12	2	39.95	0	0.00	39.95	2	14,705	0.01%
2024/04/11	0.2	40.20	0.2	40.10	40.15	0	14,626	0.00%
2024/04/10	10	40.40	0.5	40.60	40.50	9.5	14,593	0.07%
2024/04/09	1	40.30	1	40.35	40.40	0	14,693	0.00%
2024/04/08	5	39.80	0.1	39.95	40.00	4.9	14,704	0.03%
2024/04/03	0	0.00	1.2	40.07	39.75	-1.2	14,680	-0.01%
2024/04/02	4	40.45	0	0.00	40.30	4	14,540	0.03%
2024/04/01	0	0.00	11	40.70	40.65	-11	14,572	-0.08%
2024/03/29	0	0.00	2	40.58	40.55	-2	14,511	-0.01%
2024/03/28	1.9	40.22	0	0.00	40.25	1.9	14,565	0.01%
2024/03/27	0	0.00	3	40.65	40.50	-3	14,727	-0.02%
2024/03/26	5	40.40	12.2	40.49	40.55	-7.2	15,005	-0.05%
2024/03/25	1.2	39.88	0	0.00	40.00	1.2	15,195	0.01%
2024/03/22	0	40.14	0	0.00	40.10	0	15,405	0.00%
2024/03/21	0.6	40.35	3.1	40.38	40.60	-2.5	15,569	-0.02%
2024/03/20	8	40.26	0.2	40.30	40.15	7.8	15,648	0.05%
2024/03/19	0	0.00	2	40.32	40.20	-2	15,610	-0.01%
2024/03/18	2	40.55	0	0.00	40.60	2	15,526	0.01%
2024/03/15	1.5	40.72	0.3	40.50	40.90	1.2	15,449	0.01%
2024/03/14	1	40.65	4	40.64	40.90	-3	15,200	-0.02%
2024/03/13	3	39.90	22.2	40.18	40.40	-19.2	15,074	-0.13%
2024/03/12	0	39.70	0	0.00	39.95	0	14,927	0.00%
2024/03/11	0	0.00	5.1	39.92	39.80	-5.1	14,916	-0.03%
2024/03/08	0.1	39.55	3	39.79	39.90	-3	14,852	-0.02%
2024/03/07	0	0.00	20	39.35	39.30	-20	14,753	-0.14%
2024/03/06	0	0.00	6.4	39.42	39.40	-6.4	14,805	-0.04%
2024/03/05	2.2	39.04	15	39.10	39.05	-12.8	15,071	-0.09%
2024/03/04	0	0.00	11	38.71	38.80	-11	15,081	-0.07%
2024/02/29	0.5	38.70	2.1	38.51	38.70	-1.6	15,352	-0.01%
2024/02/27	0	0.00	2	38.28	38.20	-2	15,108	-0.01%
2024/02/26	1	38.20	0	38.30	38.15	1	15,073	0.01%
2024/02/23	9	38.41	1	38.40	38.30	8	15,106	0.05%
2024/02/22	0.9	38.45	0	0.00	38.55	0.9	15,450	0.01%
2024/02/21	5	38.34	5	38.55	38.35	0	15,496	0.00%
2024/02/20	0.5	38.55	0.1	38.45	38.60	0.4	15,621	0.00%
2024/02/19	13.5	38.25	3	38.28	38.40	10.5	15,715	0.07%
2024/02/16	3	37.85	1	38.10	37.90	2	15,935	0.01%
2024/02/15	0	0.00	7.3	37.78	37.80	-7.3	15,919	-0.05%
2024/02/05	1.2	37.75	1	37.65	37.60	0.2	15,773	0.00%
2024/02/02	23.2	37.75	1	37.90	37.90	22.2	15,618	0.14%
2024/02/01	0.1	37.75	4	37.79	37.90	-3.9	15,619	-0.03%
2024/01/31	7.6	37.68	8	37.67	37.65	-0.4	15,520	0.00%
2024/01/30	3	38.05	4	37.90	37.90	-1	15,321	-0.01%
2024/01/26	0	0.00	2	37.93	38.35	-2	15,517	-0.01%
2024/01/25	9	37.89	2	37.85	37.80	7	15,589	0.04%
2024/01/24	4.1	37.94	3.4	37.95	37.85	0.6	15,625	0.00%
2024/01/23	2.2	37.90	0	0.00	37.85	2.2	15,667	0.01%
2024/01/22	6	37.95	12	38.10	38.10	-6	15,724	-0.04%
2024/01/19	12	37.71	8	37.88	37.90	4	15,657	0.03%
2024/01/18	0.5	37.62	2	37.80	37.80	-1.5	15,700	-0.01%
2024/01/17	26.7	37.85	20	38.05	37.30	6.7	15,688	0.04%
2024/01/16	5.7	38.58	3	38.88	38.60	2.7	15,125	0.02%
2024/01/15	4	38.96	1	39.10	38.90	3	15,031	0.02%
2024/01/12	1.3	38.88	0	0.00	39.05	1.3	15,260	0.01%
2024/01/11	0	0.00	130	39.40	39.20	-130	15,369	-0.85%	大賣/鉅額交易
2024/01/10	0.2	39.10	5	39.35	39.35	-4.8	15,431	-0.03%
2024/01/08	3	39.40	3	39.40	39.45	0	15,490	0.00%
2024/01/05	0	0.00	1,000	38.95	38.95	-1,000	15,419	-6.49%	大賣/鉅額交易
2024/01/04	0	0.00	1	38.70	38.75	-1	15,640	-0.01%
2024/01/03	3	38.67	0	0.00	38.65	3	16,112	0.02%
2024/01/02	0	0.00	7	39.21	39.30	-7	16,065	-0.04%
2023/12/29	0	0.00	1	39.10	39.20	-1	16,218	-0.01%
2023/12/28	123	39.10	2	39.15	39.20	121	16,447	0.74%	大買/鉅額交易
2023/12/27	1.2	38.81	3	39.00	39.00	-1.8	16,501	-0.01%
2023/12/26	3	38.72	1.1	38.85	38.80	1.9	16,510	0.01%
2023/12/25	3	38.63	7	38.76	38.80	-4	16,545	-0.02%
2023/12/22	12	38.16	0	0.00	38.35	12	16,552	0.07%
2023/12/21	19	38.30	3	38.35	38.30	16	16,414	0.10%
2023/12/20	16	38.77	0	0.00	38.75	16	16,221	0.10%
2023/12/19	8	39.25	9	39.19	39.15	-1	15,937	-0.01%
2023/12/18	3	39.45	0	0.00	39.05	3	15,851	0.02%
2023/12/15	1	39.35	0	0.00	39.35	1	15,632	0.01%
2023/12/14	0	0.00	7	39.46	39.55	-7	15,426	-0.05%
2023/12/13	1	38.85	0	0.00	38.90	1	15,271	0.01%
2023/12/12	1.1	38.93	14.9	39.07	39.30	-13.8	15,627	-0.09%
2023/12/11	18.3	38.92	0.4	38.95	38.90	17.9	15,738	0.11%
2023/12/08	5	38.82	12.1	39.10	39.25	-7.1	15,673	-0.05%
2023/12/07	1,512.4	39.30	2	39.33	39.00	1,510.4	15,646	9.65%	大買/鉅額交易
2023/12/06	13	39.05	18.2	39.33	39.50	-5.2	15,568	-0.03%
2023/12/05	5.2	38.67	6	38.76	38.95	-0.8	15,451	-0.01%
2023/12/04	2	38.80	8	38.89	39.00	-6	15,441	-0.04%
2023/12/01	4.1	38.76	5	38.70	38.65	-1	15,390	-0.01%
2023/11/30	2	39.28	0	0.00	39.50	2	15,252	0.01%
2023/11/29	3.2	39.42	0.5	39.53	39.15	2.7	14,752	0.02%
2023/11/28	0.5	39.73	11	39.94	39.65	-10.5	14,596	-0.07%
2023/11/27	2	39.50	11.2	39.94	39.50	-9.2	14,793	-0.06%
2023/11/24	1	39.50	40.3	39.64	39.50	-39.3	14,710	-0.27%
2023/11/22	0	0.00	0.1	39.80	39.85	-0.1	14,889	0.00%
2023/11/21	0	0.00	14.2	39.75	39.85	-14.2	14,979	-0.09%
2023/11/20	1	39.00	1.2	39.15	39.20	-0.2	14,849	0.00%
2023/11/17	14.1	39.46	22	39.30	39.20	-7.9	14,847	-0.05%
2023/11/16	5	38.95	4.3	39.15	39.20	0.7	14,951	0.00%
2023/11/15	1.9	38.65	9.2	38.83	38.90	-7.3	14,922	-0.05%
2023/11/14	2	38.45	2	38.40	38.55	0	14,816	0.00%
2023/11/13	1	38.30	6	38.48	38.50	-5	15,132	-0.03%
2023/11/10	6	38.39	0	0.00	38.40	6	15,575	0.04%
2023/11/09	0	0.00	12.2	38.70	38.60	-12.2	15,772	-0.08%
2023/11/08	2	38.70	1	38.60	38.60	1	16,081	0.01%
2023/11/07	0	38.55	8	38.57	38.60	-8	16,234	-0.05%
2023/11/06	0.1	38.55	21.2	38.55	38.55	-21.1	16,788	-0.13%
2023/11/03	2	37.75	28	38.08	38.25	-26	17,039	-0.15%
2023/11/02	14.1	37.34	12.3	37.51	37.80	1.8	17,100	0.01%
2023/11/01	2.1	36.47	0	0.00	36.65	2.1	17,099	0.01%
2023/10/31	3	36.70	0	0.00	36.70	3	17,296	0.02%
2023/10/30	8	36.76	2.1	36.83	36.55	5.9	17,622	0.03%
2023/10/27	0	0.00	2	36.90	36.95	-2	17,666	-0.01%
2023/10/26	10.2	36.43	0	0.00	36.40	10.2	17,770	0.06%
2023/10/25	5	36.98	2	36.95	36.85	3	17,731	0.02%
2023/10/24	1	37.05	1.4	37.04	37.25	-0.4	17,783	0.00%
2023/10/23	26	37.14	0	0.00	37.10	26	17,845	0.15%
2023/10/20	4.2	37.39	37	37.36	37.50	-32.8	17,753	-0.18%
2023/10/19	0	0.00	2.3	38.32	38.35	-2.3	17,724	-0.01%
2023/10/18	1.1	38.61	0.2	38.65	38.85	0.9	17,835	0.01%
2023/10/17	4	38.61	0	0.00	38.75	4	18,022	0.02%
2023/10/16	7.1	38.51	1	38.70	38.80	6.1	18,266	0.03%
2023/10/13	3	38.33	5	38.40	38.50	-2	18,569	-0.01%
2023/10/12	1	38.75	62.3	38.68	38.95	-61.3	18,639	-0.33%
2023/10/11	5.1	38.15	37	38.33	38.50	-31.9	18,805	-0.17%
2023/10/06	5	37.45	14	37.49	37.50	-9	18,386	-0.05%
2023/10/05	8.1	36.94	0	37.10	37.50	8.1	18,464	0.04%
2023/10/04	14	36.95	0	0.00	36.85	14	18,375	0.08%
2023/10/03	0.5	37.55	0	0.00	37.65	0.5	18,307	0.00%
2023/10/02	2	37.50	1,000	37.49	37.60	-998	18,383	-5.43%	大賣/鉅額交易
2023/09/27	0.1	37.60	0	0.00	37.70	0.1	18,683	0.00%
2023/09/26	5.5	37.70	5	37.89	37.85	0.5	18,699	0.00%
2023/09/25	0	0.00	12	37.92	38.00	-12	18,740	-0.06%
2023/09/22	4.6	37.66	6	37.67	37.80	-1.5	18,886	-0.01%
2023/09/21	14.6	37.47	0.1	37.50	37.40	14.5	19,132	0.08%
2023/09/20	1	37.65	0	0.00	37.85	1	19,056	0.01%
2023/09/19	7	37.90	1.1	37.95	37.80	5.9	19,041	0.03%
2023/09/18	4.5	37.88	1	37.85	37.85	3.5	19,458	0.02%
2023/09/15	6.1	37.50	2.4	37.55	37.55	3.7	19,904	0.02%
2023/09/14	9.1	36.95	3.5	37.31	37.50	5.6	20,118	0.03%
2023/09/13	11	36.50	7	36.57	36.60	4	20,615	0.02%
2023/09/12	10	36.28	1	36.50	36.55	9	21,369	0.04%
2023/09/11	26	36.15	1.1	36.10	36.20	25	21,421	0.12%
2023/09/06	13	35.75	2	35.73	35.55	11	21,561	0.05%
2023/09/05	3	36.08	0	0.00	36.00	3	21,536	0.01%
2023/09/04	3	36.10	0	0.00	36.20	3	21,582	0.01%
2023/09/01	4	36.01	0	0.00	36.00	4	21,781	0.02%
2023/08/31	4	36.03	0	0.00	35.90	4	21,912	0.02%
2023/08/30	11	36.60	1.5	36.60	36.45	9.5	21,926	0.04%
2023/08/29	21.6	36.28	6	36.53	36.60	15.6	22,085	0.07%
2023/08/28	0	36.45	2	36.20	36.20	-2	22,043	-0.01%
2023/08/25	8	35.88	8	35.60	35.65	0	23,055	0.00%
2023/08/24	7	35.83	0	0.00	35.85	7	23,169	0.03%
2023/08/23	1	35.20	12.1	35.28	35.30	-11.1	23,178	-0.05%
2023/08/22	24.3	35.30	0	0.00	35.30	24.3	23,393	0.10%
2023/08/21	19	35.72	1	35.75	35.60	18	23,406	0.08%
2023/08/18	14.2	35.53	1.2	35.68	35.70	13	23,507	0.06%
2023/08/17	33	35.42	0	0.00	35.65	33	23,564	0.14%
2023/08/16	12.3	35.81	8	35.70	35.80	4.3	23,481	0.02%
2023/08/15	7.1	36.83	1	36.90	36.60	6.1	23,258	0.03%
2023/08/14	24.3	37.00	4.2	36.87	37.05	20.1	23,301	0.09%
2023/08/11	17.1	37.82	0	0.00	37.65	17.1	23,226	0.07%
2023/08/10	79.2	37.94	1	37.85	38.10	78.2	23,226	0.34%
2023/08/09	1.6	39.70	8.2	39.72	39.95	-6.6	22,699	-0.03%
2023/08/08	6.1	39.72	505	39.75	39.70	-498.9	22,368	-2.23%	大賣/鉅額交易
2023/08/07	9	39.82	20.5	39.86	39.95	-11.5	22,204	-0.05%
2023/08/04	5	39.35	3.1	39.30	39.60	2	22,156	0.01%
2023/08/02	25.1	39.78	0	0.00	39.60	25.1	22,017	0.11%
2023/08/01	2	40.30	1.7	40.37	40.60	0.3	21,645	0.00%
2023/07/31	2	40.10	5	40.30	40.25	-3	21,455	-0.01%
2023/07/28	4	39.76	3.6	40.12	40.05	0.4	21,395	0.00%
2023/07/27	2	40.05	21	40.23	40.10	-19	21,291	-0.09%
2023/07/26	0	0.00	6.1	39.71	39.65	-6.1	21,117	-0.03%
2023/07/25	1	39.00	0.1	39.18	39.15	0.9	21,019	0.00%
2023/07/24	3	38.93	0.9	38.95	39.00	2.1	21,001	0.01%
2023/07/21	0	0.00	0.1	39.30	39.35	-0.1	20,838	0.00%
2023/07/20	2	39.45	3.5	39.46	39.35	-1.5	20,622	-0.01%
2023/07/18	1	38.75	1	39.20	39.30	0	19,941	0.00%
2023/07/17	0	0.00	0.9	38.85	38.90	-0.9	19,518	0.00%
2023/07/14	0	0.00	6.5	38.71	38.90	-6.5	19,445	-0.03%
2023/07/13	1	38.05	0	0.00	38.10	1	19,291	0.01%
2023/07/12	1	37.60	2	38.05	38.20	-1	19,212	-0.01%
2023/07/11	0	0.00	3	37.60	37.65	-3	19,165	-0.02%
2023/07/10	11.1	36.88	0	0.00	36.85	11.1	19,130	0.06%
2023/07/07	9.3	37.04	0	0.00	37.30	9.3	18,927	0.05%
2023/07/06	13	37.68	1	37.40	37.45	12	18,779	0.06%
2023/07/05	2	38.30	0.2	38.30	38.25	1.8	18,477	0.01%
2023/07/04	0	0.00	4	38.40	38.50	-4	18,339	-0.02%
2023/07/03	0	0.00	9	38.35	38.30	-9	18,344	-0.05%
2023/06/30	0.2	38.40	0	0.00	38.20	0.2	18,353	0.00%
2023/06/29	2	38.38	22.2	38.35	38.55	-20.2	18,106	-0.11%
2023/06/28	1	37.85	3	37.88	37.95	-2	17,841	-0.01%
2023/06/27	2	37.80	26	37.66	37.55	-24	17,730	-0.14%
2023/06/26	0	0.00	1.2	37.67	37.75	-1.2	17,674	-0.01%
2023/06/21	0	0.00	25.2	37.61	37.75	-25.2	17,161	-0.15%
2023/06/20	6	37.08	2.5	37.39	37.45	3.5	16,697	0.02%
2023/06/19	14.1	36.62	1.2	36.57	37.00	12.9	16,116	0.08%
2023/06/16	10	37.05	1	37.20	36.80	9	15,447	0.06%
2023/06/15	3	37.45	1	37.25	37.40	2	14,684	0.01%
2023/06/14	5	37.47	1.1	37.47	37.50	3.9	14,689	0.03%
2023/06/13	0	0.00	0.1	37.75	37.75	-0.1	14,804	0.00%
2023/06/12	1	37.90	2	37.90	37.65	-1	14,842	-0.01%
2023/06/09	0	0.00	9.6	37.52	37.65	-9.6	14,902	-0.06%
2023/06/08	0	0.00	4	37.20	37.30	-4	14,936	-0.03%
2023/06/07	10	36.85	7.2	36.83	37.00	2.8	14,963	0.02%
2023/06/06	7	36.60	38.3	36.62	36.50	-31.3	14,914	-0.21%
2023/06/05	0.1	36.75	24.4	36.68	36.70	-24.3	14,944	-0.16%
2023/06/02	10	36.05	5.3	35.96	36.10	4.7	14,646	0.03%
2023/06/01	2,002	35.75	11.1	35.70	35.85	1,990.9	14,499	13.73%	大買/鉅額交易
2023/05/31	3	35.87	20	35.95	35.80	-17	14,471	-0.12%
2023/05/30	9	36.13	5	36.15	36.20	4	13,547	0.03%
2023/05/29	7	36.16	1	36.05	36.20	6	13,613	0.04%
2023/05/26	1	35.55	10.3	35.96	36.15	-9.3	13,663	-0.07%
2023/05/25	2	35.63	0	0.00	36.20	2	13,443	0.01%
2023/05/24	6.2	35.67	0	0.00	35.90	6.2	13,268	0.05%
2023/05/23	6	36.08	4	36.13	36.20	2	13,034	0.02%
2023/05/22	2	36.00	2	36.18	36.20	0	12,883	0.00%
2023/05/19	0	0.00	18	36.00	36.00	-18	12,639	-0.14%
2023/05/18	4	35.56	14	35.83	35.95	-10	12,805	-0.08%
2023/05/17	2	35.10	8.1	35.44	35.60	-6.1	12,683	-0.05%
2023/05/16	10	34.83	6.2	35.05	35.15	3.8	12,549	0.03%
2023/05/15	5	34.48	0	0.00	34.50	5	12,561	0.04%
2023/05/12	1	34.30	0	0.00	34.30	1	12,592	0.01%
2023/05/11	6	34.78	23.8	34.61	34.80	-17.8	12,485	-0.14%
2023/05/10	3	34.65	0	0.00	34.80	3	12,598	0.02%
2023/05/09	1	34.45	4.6	34.40	34.50	-3.6	12,570	-0.03%
2023/05/08	0	0.00	1	34.40	34.30	-1	12,549	-0.01%
2023/05/05	0	0.00	3.3	34.20	34.25	-3.3	12,587	-0.03%
2023/05/04	0	0.00	0.4	34.40	34.30	-0.4	12,849	0.00%
2023/05/03	1	34.05	1.2	34.02	34.15	-0.2	12,946	0.00%
2023/05/02	2	34.00	0	0.00	34.10	2	13,197	0.02%
2023/04/28	5	33.95	0	0.00	34.05	5	13,735	0.04%
2023/04/27	2	33.80	0	0.00	33.85	2	13,802	0.01%
2023/04/26	1	33.80	0	0.00	34.00	1	13,872	0.01%
2023/04/25	0	33.92	2.6	33.90	33.90	-2.6	13,859	-0.02%
2023/04/21	1	33.90	0	0.00	34.05	1	13,960	0.01%
2023/04/19	1.1	34.10	0.1	34.10	34.05	1	14,263	0.01%
2023/04/18	32.1	34.09	6.8	34.11	34.20	25.2	14,198	0.18%
2023/04/17	0	0.00	0.6	33.45	33.45	-0.6	14,151	0.00%
2023/04/12	0	0.00	0	33.15	33.15	0	14,095	0.00%
2023/04/11	0	0.00	0.3	33.15	33.15	-0.3	14,175	0.00%
2023/04/10	0	0.00	4	32.95	33.00	-4	14,129	-0.03%
2023/04/07	1	32.75	0.1	32.90	32.80	0.9	14,130	0.01%
2023/03/31	0	0.00	5.1	32.92	33.00	-5.1	14,047	-0.04%
2023/03/30	7	32.80	0.1	32.95	32.70	6.9	13,920	0.05%
2023/03/29	1	32.70	0	0.00	32.80	1	13,958	0.01%
2023/03/28	0	32.95	5	32.95	32.85	-5	14,078	-0.04%
2023/03/27	3	33.15	1.4	33.04	33.05	1.6	14,139	0.01%
2023/03/24	0	32.95	0.2	33.00	33.10	-0.2	14,325	0.00%
2023/03/23	3	33.10	6.2	32.99	33.15	-3.2	14,387	-0.02%
2023/03/22	0.1	32.65	0	0.00	32.70	0.1	14,542	0.00%
2023/03/21	0	0.00	1	32.15	32.20	-1	14,762	-0.01%
2023/03/20	5	31.80	0.2	32.05	32.00	4.8	14,798	0.03%
2023/03/17	4	31.89	1.1	31.91	31.75	2.9	14,817	0.02%
2023/03/16	6.6	31.62	24	31.80	31.65	-17.4	14,785	-0.12%
2023/03/15	4.2	32.03	5	32.17	32.00	-0.8	14,750	-0.01%
2023/03/14	110.2	32.28	109	32.39	32.10	1.2	14,753	0.01%	大買/大賣/
2023/03/13	123	32.44	74	32.66	32.55	49	14,625	0.34%	大買/
2023/03/10	77.2	32.74	74	32.65	32.65	3.2	14,645	0.02%
2023/03/09	5.3	33.06	3	33.10	32.95	2.3	14,749	0.02%
2023/03/08	54.2	33.35	2.1	33.45	33.30	52.1	15,331	0.34%
2023/03/07	7	33.01	2.8	33.15	33.15	4.2	15,349	0.03%
2023/03/06	1	32.80	1	33.15	32.95	0	15,488	0.00%
2023/03/03	5	32.83	0	0.00	32.80	5	15,532	0.03%
2023/03/02	10	33.08	1	33.20	32.95	9	15,707	0.06%
2023/03/01	100	33.34	100	33.44	33.70	0	15,720	0.00%
2023/02/24	9	33.42	0	0.00	33.30	9	15,527	0.06%
2023/02/22	1	33.80	0.1	33.45	33.80	1	15,585	0.01%
2023/02/21	2	33.70	0.7	33.74	33.65	1.3	15,604	0.01%
2023/02/20	1	33.85	217	34.00	34.05	-216	15,875	-1.36%	大賣/鉅額交易
2023/02/17	22	33.57	0	0.00	33.50	22	16,016	0.14%
2023/02/16	3.3	33.46	0.1	33.55	33.40	3.2	16,297	0.02%
2023/02/14	0	0.00	1	33.40	33.55	-1	16,268	-0.01%
2023/02/13	6	32.59	9	32.80	33.30	-3	16,281	-0.02%
2023/02/10	0.9	32.60	10.4	32.61	32.60	-9.5	16,211	-0.06%
2023/02/08	7.1	32.15	0	0.00	32.15	7.1	16,434	0.04%
2023/02/07	0	0.00	1	32.20	32.25	-1	16,442	-0.01%
2023/02/06	4.3	32.23	0	0.00	32.10	4.3	16,602	0.03%
2023/02/03	1	32.45	7.1	32.55	32.45	-6.1	16,761	-0.04%
2023/02/02	6	32.43	9	32.57	32.85	-3	16,812	-0.02%
2023/02/01	930	32.16	0.4	32.25	32.60	929.6	16,658	5.58%	大買/鉅額交易
2023/01/31	8.9	32.13	0	0.00	31.95	8.9	16,717	0.05%
2023/01/30	4	32.31	3	32.62	32.60	1	16,634	0.01%
2023/01/17	3	31.98	0	0.00	32.00	3	16,306	0.02%
2023/01/16	0.1	31.90	3	31.97	32.00	-3	16,381	-0.02%
2023/01/13	3.1	31.70	2	31.73	31.65	1.1	16,508	0.01%
2023/01/11	0.2	31.65	0	0.00	31.45	0.2	17,110	0.00%
2023/01/10	0	0.00	4	31.69	31.75	-4	17,218	-0.02%
2023/01/09	1	31.50	19	31.56	31.70	-18	17,325	-0.10%
2023/01/06	2	30.90	4	31.06	30.95	-2	17,451	-0.01%
2023/01/05	0	0.00	23	30.88	31.10	-23	17,784	-0.13%
2023/01/04	1.1	30.41	0	0.00	30.40	1.1	17,687	0.01%
2023/01/03	4	30.40	0	0.00	30.50	4	17,997	0.02%
2022/12/30	0.1	30.70	0.4	30.51	30.35	-0.3	18,034	0.00%
2022/12/29	1.2	30.22	0	0.00	30.25	1.2	18,080	0.01%
2022/12/27	0.1	30.80	0	0.00	30.65	0.1	18,372	0.00%
2022/12/26	1	30.50	0	0.00	30.70	1	18,666	0.01%
2022/12/23	1.1	30.51	0	0.00	30.55	1.1	19,127	0.01%
2022/12/22	0	0.00	4	30.75	30.85	-4	19,547	-0.02%
2022/12/21	11	30.50	0	0.00	30.50	11	20,038	0.05%
2022/12/20	6	30.40	0	0.00	30.65	6	20,406	0.03%
2022/12/19	2.1	30.58	0	0.00	30.65	2.1	20,429	0.01%
2022/12/16	6.3	30.78	0	0.00	30.80	6.3	20,388	0.03%
2022/12/15	0	0.00	1	31.05	31.15	-1	20,411	0.00%
2022/12/14	0	0.00	11	31.28	31.20	-11	20,514	-0.05%
2022/12/13	5.1	30.70	8	31.24	30.80	-3	20,352	-0.01%
2022/12/12	4	30.95	4	30.95	31.15	0	20,133	0.00%
2022/12/09	0	0.00	3	31.10	31.15	-3	20,470	-0.01%
2022/12/08	8.2	30.80	18	30.80	31.10	-9.8	20,527	-0.05%
2022/12/06	10	31.09	1	31.05	30.95	9	20,487	0.04%
2022/12/05	17	31.22	0	0.00	31.05	17	20,419	0.08%
2022/12/02	14.2	31.15	0	0.00	31.10	14.2	20,398	0.07%
2022/12/01	17	31.92	3,001	31.63	31.55	-2,984	20,356	-14.66%	大賣/鉅額交易
2022/11/30	5	31.49	3.1	31.60	32.00	2	20,110	0.01%
2022/11/29	1	31.45	4	31.49	31.50	-3	19,455	-0.02%
2022/11/28	4	30.91	8	30.85	30.95	-4	19,341	-0.02%
2022/11/25	5	31.31	15	31.53	31.35	-10	19,307	-0.05%
2022/11/24	1	31.30	11	31.50	31.65	-10	19,324	-0.05%
2022/11/23	8	31.14	6	31.22	31.10	2	19,207	0.01%
2022/11/22	8	30.75	0	0.00	30.90	8	19,133	0.04%
2022/11/21	0	0.00	10	30.46	30.55	-10	19,065	-0.05%
2022/11/18	34.2	30.20	0	0.00	30.20	34.2	19,009	0.18%
2022/11/17	80	30.88	6	30.57	30.85	74	18,811	0.39%
2022/11/16	0.1	31.05	0	0.00	30.85	0.1	18,830	0.00%
2022/11/15	3.7	31.16	0	0.00	31.15	3.7	18,676	0.02%
2022/11/14	0	31.30	80	30.79	31.30	-80	18,526	-0.43%
2022/11/11	0	0.00	2.5	30.80	30.85	-2.5	18,307	-0.01%
2022/11/10	1	30.00	0	0.00	30.00	1	18,057	0.01%
2022/11/09	2	30.48	4,000	30.48	30.50	-3,998	18,077	-22.12%	大賣/鉅額交易
2022/11/08	1	30.10	2.4	30.29	30.40	-1.4	18,099	-0.01%
2022/11/07	5	29.90	2	29.90	30.20	3	18,153	0.02%
2022/11/04	4.2	29.10	5.2	29.38	29.55	-1	18,558	-0.01%
2022/11/03	11.4	29.25	0	0.00	29.10	11.4	19,100	0.06%
2022/11/02	6.7	29.46	0	0.00	29.35	6.7	19,330	0.03%
2022/11/01	4.2	29.72	3,000	29.77	29.75	-2,995.8	19,212	-15.59%	大賣/鉅額交易
2022/10/31	2	29.90	1	30.25	29.90	1	19,108	0.01%
2022/10/28	0.7	29.94	5	29.91	29.80	-4.4	19,148	-0.02%
2022/10/27	9.3	29.79	4.1	30.37	29.70	5.2	19,203	0.03%
2022/10/26	7.1	30.18	2	30.33	30.15	5.1	19,123	0.03%
2022/10/25	2	29.58	2	29.98	29.95	0	18,971	0.00%
2022/10/24	7	29.66	3	29.65	29.60	4	18,984	0.02%
2022/10/21	1	29.50	3	29.68	29.70	-2	18,949	-0.01%
2022/10/20	11.2	28.75	4	29.14	29.20	7.2	18,830	0.04%
2022/10/19	13.4	29.23	0	0.00	29.00	13.4	18,464	0.07%
2022/10/18	4	29.37	4	29.56	29.70	0	18,376	0.00%
2022/10/17	3	29.12	0	0.00	29.25	3	18,298	0.02%
2022/10/14	10.2	29.52	4	29.85	29.40	6.2	18,135	0.03%
2022/10/13	20	29.74	19	29.71	29.75	1	17,917	0.01%
2022/10/12	14	30.23	0	0.00	30.25	14	17,555	0.08%
2022/10/11	13.1	30.10	0	0.00	30.05	13.1	17,569	0.07%
2022/10/07	5.1	30.98	5	30.95	31.00	0.1	17,288	0.00%
2022/10/06	7.1	31.23	2	31.08	31.35	5.1	17,249	0.03%
2022/10/05	9.2	31.09	0.1	31.00	30.85	9.1	17,419	0.05%
2022/10/04	2	30.90	5,000	30.70	30.70	-4,998	17,385	-28.75%	大賣/鉅額交易
2022/10/03	4.1	30.68	1	30.60	30.65	3.1	17,214	0.02%
2022/09/30	7.8	31.32	2	31.50	31.15	5.8	16,923	0.03%
2022/09/29	9.5	31.50	9	31.49	31.80	0.5	16,572	0.00%
2022/09/28	19.1	31.80	15	32.12	31.95	4.1	16,247	0.02%
2022/09/27	29.5	32.67	0	0.00	32.45	29.5	15,819	0.19%
2022/09/26	6.4	33.41	0	0.00	33.35	6.4	15,591	0.04%
2022/09/23	1	33.75	0	0.00	33.90	1	15,564	0.01%
2022/09/22	15.7	33.72	0	0.00	33.65	15.7	15,719	0.10%
2022/09/21	4	34.31	0	0.00	34.25	4	15,675	0.03%
2022/09/20	3	34.52	1	34.45	34.45	2	15,555	0.01%
2022/09/19	1	34.60	128	34.56	34.45	-127	15,640	-0.81%	大賣/鉅額交易
2022/09/16	4.2	34.43	1	34.76	34.50	3.2	15,802	0.02%
2022/09/15	2	34.55	0.1	34.75	34.55	1.9	15,945	0.01%
2022/09/14	4.2	34.88	5.5	34.73	34.75	-1.3	16,493	-0.01%
2022/09/13	4	35.04	4	35.00	35.05	0	17,128	0.00%
2022/09/12	4	35.20	1.1	35.33	35.55	2.9	17,740	0.02%
2022/09/07	8	34.91	0.5	35.15	34.95	7.5	18,810	0.04%
2022/09/06	3	35.30	1	35.40	35.35	2	19,000	0.01%
2022/09/05	2.1	35.01	1.1	35.27	35.30	1	19,127	0.01%
2022/09/02	8	35.06	0	0.00	35.00	8	19,485	0.04%
2022/09/01	19	35.18	1	35.10	35.15	18	19,537	0.09%
2022/08/30	0	0.00	0.7	35.46	35.45	-0.7	19,466	0.00%
2022/08/29	2.1	35.55	10	35.47	35.50	-7.9	19,511	-0.04%
2022/08/26	0.6	35.70	0	0.00	35.85	0.6	19,708	0.00%
2022/08/25	1	35.45	1.1	35.55	35.55	-0.1	19,814	0.00%
2022/08/24	2	35.15	0	0.00	35.10	2	19,915	0.01%
2022/08/23	11.2	35.41	0	0.00	35.20	11.2	20,507	0.05%
2022/08/22	4	35.74	1.9	35.88	35.80	2.1	20,648	0.01%
2022/08/19	3	35.77	0	0.00	35.80	3	20,714	0.01%
2022/08/18	2	35.90	0.5	36.00	36.05	1.5	20,785	0.01%
2022/08/17	3	35.60	0.5	35.85	35.75	2.5	20,909	0.01%
2022/08/16	2	35.68	2	35.68	35.80	0	20,895	0.00%
2022/08/15	8	35.63	1	35.65	35.60	7	21,009	0.03%
2022/08/12	7	35.62	1.3	35.77	35.70	5.7	21,088	0.03%
2022/08/11	19.1	35.81	2.1	35.95	35.80	17	21,153	0.08%
2022/08/10	11.1	37.23	0	0.00	37.20	11.1	20,871	0.05%
2022/08/09	1	37.05	3,002.6	36.59	36.90	-3,001.6	20,432	-14.69%	大賣/鉅額交易
2022/08/08	2	35.88	10	35.80	36.00	-8	20,328	-0.04%
2022/08/05	2	35.90	4	35.90	35.85	-2	20,596	-0.01%
2022/08/04	2	35.55	3	35.85	35.65	-1	20,844	0.00%
2022/08/03	2	35.45	0	0.00	35.60	2	20,975	0.01%
2022/08/02	0	0.00	8	35.65	35.70	-8	21,221	-0.04%
2022/08/01	3	35.47	2	35.45	35.55	1	21,482	0.00%
2022/07/29	5.2	35.42	0	0.00	35.40	5.2	21,867	0.02%
2022/07/28	2	35.58	2	35.30	35.60	0	22,055	0.00%
2022/07/27	1.2	35.10	2	35.00	35.15	-0.8	22,041	0.00%
2022/07/26	0	0.00	1	34.55	34.60	-1	22,016	0.00%
2022/07/25	14.1	34.50	1	34.55	34.45	13.1	22,072	0.06%
2022/07/22	0	0.00	3	34.75	34.90	-3	22,258	-0.01%
2022/07/21	2.3	34.17	1	34.20	34.45	1.3	22,434	0.01%
2022/07/20	0.3	34.65	16	34.54	34.15	-15.7	22,622	-0.07%
2022/07/19	5	34.14	10	34.30	34.15	-5	22,813	-0.02%
2022/07/15	22	34.03	2	34.05	33.90	20	23,350	0.09%
2022/07/14	23.1	34.65	2	35.00	34.55	21.1	23,643	0.09%
2022/07/13	26	34.41	23	34.71	34.85	3	23,883	0.01%
2022/07/12	3.1	33.44	2.1	33.40	33.45	1.1	24,119	0.00%
2022/07/11	6	34.43	1	34.50	34.30	5	24,310	0.02%
2022/07/08	2.2	35.13	4	35.05	35.05	-1.8	24,688	-0.01%
2022/07/07	11.1	35.23	26	35.19	35.15	-15	24,896	-0.06%
2022/07/06	16.1	35.25	11	35.21	35.20	5.1	24,949	0.02%
2022/07/05	1	35.60	0	0.00	35.55	1	25,090	0.00%
2022/07/04	8	35.60	18	35.69	35.75	-10	25,235	-0.04%
2022/07/01	6	35.35	0	0.00	35.25	6	25,807	0.02%
2022/06/30	1	35.40	0	0.00	35.30	1	25,991	0.00%
2022/06/29	2	35.70	0	0.00	35.70	2	26,007	0.01%
2022/06/28	0	0.00	40	36.33	36.35	-40	26,076	-0.15%
2022/06/27	0	0.00	16	36.30	36.20	-16	26,224	-0.06%
2022/06/24	1.1	36.10	7	36.07	36.15	-5.9	26,116	-0.02%
2022/06/23	7	36.11	2	35.35	35.35	5	26,141	0.02%
2022/06/22	104	35.40	101	35.25	35.40	3	25,980	0.01%	大買/大賣/
2022/06/21	98	35.61	100	35.87	35.60	-2	25,464	-0.01%
2022/06/20	6.1	35.10	1	35.30	34.60	5.1	25,138	0.02%
2022/06/17	11.4	35.48	0	0.00	35.30	11.4	24,571	0.05%
2022/06/16	10	36.35	12.5	36.21	36.15	-2.5	23,715	-0.01%
2022/06/15	13.1	36.17	1	36.10	36.20	12.1	23,985	0.05%
2022/06/14	2.1	36.58	5	36.70	36.90	-3	24,039	-0.01%
2022/06/13	13.2	36.02	8	36.18	36.50	5.2	24,410	0.02%
2022/06/10	0	37.15	1	37.05	37.10	-1	24,131	0.00%
2022/06/09	5.1	37.20	5	37.20	37.15	0.1	24,116	0.00%
2022/06/08	7	37.74	0	0.00	37.70	7	23,909	0.03%
2022/06/07	0	0.00	2	37.60	37.70	-2	24,006	-0.01%
2022/06/06	379	37.22	24	37.26	37.80	355	23,969	1.48%	大買/鉅額交易
2022/06/02	3	37.83	14	37.95	37.90	-11	24,002	-0.05%
2022/06/01	7	38.34	1	38.30	38.20	6	24,290	0.02%
2022/05/31	0	0.00	4	38.20	38.75	-4	24,270	-0.02%
2022/05/30	4	38.43	5.2	38.15	38.45	-1.2	23,672	0.00%
2022/05/27	0	0.00	7	37.90	37.95	-7	23,513	-0.03%
2022/05/26	4	37.44	0	0.00	37.30	4	23,592	0.02%
2022/05/24	3	37.33	5	37.70	37.20	-2	24,068	-0.01%
2022/05/23	7.3	37.34	7	37.52	37.20	0.3	24,135	0.00%
2022/05/20	3	36.83	8	37.13	37.10	-5	24,334	-0.02%
2022/05/19	14	36.59	1	36.80	36.60	13	24,357	0.05%
2022/05/18	7.1	37.28	4	37.00	37.50	3.1	24,200	0.01%
2022/05/17	5	36.48	4	36.49	36.45	1	24,032	0.00%
2022/05/16	12	36.58	25.2	36.54	36.90	-13.2	23,972	-0.06%
2022/05/13	4.1	36.85	18	36.98	36.95	-13.9	23,752	-0.06%
2022/05/12	14.4	37.38	15	37.23	37.00	-0.6	23,630	0.00%
2022/05/11	2	38.25	7	38.11	38.35	-5	23,358	-0.02%
2022/05/10	4.1	37.74	5	37.77	38.20	-0.9	23,272	0.00%
2022/05/09	28.4	38.16	17	38.32	38.00	11.4	23,158	0.05%
2022/05/06	19.1	38.93	21	39.23	39.35	-2	23,304	-0.01%
2022/05/05	22.6	40.09	10	39.76	39.85	12.6	23,268	0.05%
2022/05/04	19.2	40.67	30	40.75	40.85	-10.8	22,935	-0.05%
2022/05/03	9	40.97	0.4	41.10	40.85	8.6	23,115	0.04%
2022/04/29	2	41.05	26	41.56	41.60	-24	23,151	-0.10%
2022/04/28	18.4	40.98	1.1	40.92	41.00	17.2	23,189	0.07%
2022/04/27	5	41.66	5	41.81	41.60	0	22,990	0.00%
2022/04/26	1	41.90	17.6	41.84	41.95	-16.6	22,892	-0.07%
2022/04/25	11.1	41.30	9	41.55	41.55	2.1	22,814	0.01%
2022/04/22	3	40.93	7	41.47	41.55	-4	22,680	-0.02%
2022/04/21	11.2	40.99	1	40.95	41.00	10.2	22,660	0.05%
2022/04/20	9	41.13	17	41.16	41.75	-8	22,756	-0.04%
2022/04/19	5.1	41.70	5	41.78	41.50	0.1	22,593	0.00%
2022/04/18	38.1	42.25	4	41.70	41.90	34.1	22,623	0.15%
2022/04/15	25.1	42.98	43	43.01	42.85	-17.9	22,231	-0.08%
2022/04/14	44	43.93	2	43.35	43.10	42	22,188	0.19%
2022/04/13	7	44.50	1.2	44.55	44.95	5.8	21,917	0.03%
2022/04/12	4	44.30	3	44.52	44.45	1	21,815	0.00%
2022/04/11	3	44.80	12.2	44.55	44.65	-9.2	21,804	-0.04%
2022/04/08	5	43.98	2	44.28	44.35	3	21,693	0.01%
2022/04/07	4.1	44.52	5	44.51	44.10	-0.9	21,521	0.00%
2022/04/06	4	43.05	5.1	43.87	44.05	-1.1	20,847	-0.01%
2022/04/01	4.1	42.86	5	43.01	43.10	-0.9	20,525	0.00%
2022/03/31	0	0.00	17	42.81	42.90	-17	20,361	-0.08%
2022/03/30	0	0.00	5	41.90	42.25	-5	20,140	-0.02%
2022/03/29	2	42.15	0	0.00	42.00	2	20,062	0.01%
2022/03/28	9	41.69	1	42.10	42.40	8	20,106	0.04%
2022/03/25	13	41.85	3	42.08	42.20	10	20,005	0.05%
2022/03/24	11	42.18	2	42.15	42.25	9	19,863	0.05%
2022/03/23	1.5	41.88	27	41.86	42.35	-25.5	20,104	-0.13%
2022/03/22	0	0.00	5	41.02	41.15	-5	19,934	-0.03%
2022/03/21	1.1	40.45	63	40.50	40.60	-61.9	19,757	-0.31%
2022/03/18	9	40.24	8	40.64	40.45	1	19,688	0.01%
2022/03/17	6	39.75	56	40.08	40.05	-50	19,291	-0.26%
2022/03/16	0	38.60	12	39.03	39.50	-12	19,042	-0.06%
2022/03/15	0.1	38.60	16.3	38.52	38.60	-16.2	18,592	-0.09%
2022/03/14	0	0.00	10	38.40	38.50	-10	18,718	-0.05%
2022/03/11	30	37.98	0	0.00	37.95	30	18,809	0.16%
2022/03/10	15	37.80	4.2	38.10	38.25	10.8	18,971	0.06%
2022/03/09	0	0.00	1	37.55	37.40	-1	18,913	-0.01%
2022/03/08	12	37.33	4	37.45	37.35	8	18,855	0.04%
2022/03/07	1,038	37.29	0	0.00	37.65	1,038	18,541	5.60%	大買/鉅額交易
2022/03/04	1	37.70	0	0.00	38.00	1	18,838	0.01%
2022/03/02	3	38.02	0	0.00	38.10	3	19,001	0.02%
2022/03/01	0	0.00	9	37.88	38.20	-9	18,897	-0.05%
2022/02/25	10.8	37.42	33	37.37	37.60	-22.2	18,700	-0.12%
2022/02/24	3.1	37.54	2.3	37.69	37.70	0.8	18,282	0.00%
2022/02/23	12	37.67	32.3	37.73	38.05	-20.3	18,069	-0.11%
2022/02/22	18.3	37.44	0	0.00	37.60	18.3	17,974	0.10%
2022/02/21	35.2	37.76	0	0.00	38.00	35.2	17,683	0.20%
2022/02/18	11.1	38.13	1	38.15	38.10	10.1	17,511	0.06%
2022/02/17	1	38.20	5	38.29	38.40	-4	17,574	-0.02%
2022/02/16	0	0.00	3	38.37	38.20	-3	17,532	-0.02%
2022/02/15	26	38.21	18	38.12	38.10	8	17,393	0.05%
2022/02/14	15.2	38.26	3	38.45	38.45	12.2	17,356	0.07%
2022/02/11	5	38.50	5	38.60	38.80	0	17,366	0.00%
2022/02/10	14	38.26	1	38.50	38.70	13	17,302	0.08%
2022/02/09	0	0.00	808	38.80	38.80	-808	17,119	-4.72%	大賣/鉅額交易
2022/02/08	14	38.92	54	38.70	38.95	-40	16,979	-0.24%
2022/02/07	6	37.27	37.7	37.55	38.00	-31.7	16,457	-0.19%
2022/01/26	0	0.00	1.2	36.96	36.95	-1.2	16,120	-0.01%
2022/01/25	18	36.38	20	36.50	36.90	-2	16,116	-0.01%
2022/01/24	3	36.52	6	36.90	36.90	-3	15,849	-0.02%
2022/01/21	9.2	36.61	0	0.00	36.85	9.2	15,865	0.06%
2022/01/20	8	36.83	5	36.80	36.95	3	15,661	0.02%
2022/01/19	14	36.86	1	37.00	37.00	13	15,589	0.08%
2022/01/18	2	37.13	7.3	37.26	37.25	-5.2	15,666	-0.03%
2022/01/17	8	36.98	5	36.89	37.05	3	15,532	0.02%
2022/01/14	27	37.33	3	37.42	37.45	24	15,445	0.16%
2022/01/13	14	37.55	5	37.47	37.85	9	15,365	0.06%
2022/01/12	6.2	36.89	8.1	36.85	37.00	-1.9	14,982	-0.01%
2022/01/11	7	36.64	5	36.81	37.00	2	14,812	0.01%
2022/01/10	5	35.95	9	35.99	36.15	-4	14,715	-0.03%
2022/01/07	6	36.30	3	36.43	36.20	3	14,676	0.02%
2022/01/06	1	35.65	1	35.70	36.00	0	14,480	0.00%
2022/01/05	3	35.37	0	0.00	35.55	3	14,401	0.02%
2022/01/04	2	35.28	0	0.00	35.55	2	14,513	0.01%
2022/01/03	10	35.36	1	35.55	35.35	9	14,429	0.06%
2021/12/30	4	35.58	0	0.00	35.55	4	14,371	0.03%
2021/12/29	1	35.60	0	0.00	35.60	1	14,475	0.01%
2021/12/28	3	35.50	2	35.55	35.60	1	14,534	0.01%
2021/12/27	4	35.40	0	0.00	35.60	4	14,543	0.03%
2021/12/24	11	35.40	0	0.00	35.50	11	14,759	0.07%
2021/12/23	4.3	35.52	4	35.55	35.50	0.3	14,804	0.00%
2021/12/22	9	35.64	0	0.00	35.65	9	14,903	0.06%
2021/12/21	6	35.81	0	0.00	35.75	6	14,792	0.04%
2021/12/20	4	35.68	3.1	35.80	36.00	0.9	14,718	0.01%
2021/12/17	2	35.50	1	35.65	35.90	1	14,516	0.01%
2021/12/16	0	0.00	3.2	35.52	35.60	-3.2	14,226	-0.02%
2021/12/15	1	35.15	1	35.25	35.20	0	14,286	0.00%
2021/12/14	1	35.20	0	0.00	35.40	1	14,568	0.01%
2021/12/13	4	35.55	0	0.00	35.50	4	14,534	0.03%
2021/12/10	0	0.00	2	35.40	35.65	-2	14,470	-0.01%
2021/12/08	1	35.05	7	35.04	35.20	-6	14,402	-0.04%
2021/12/07	0.3	34.80	5	34.82	35.10	-4.7	14,249	-0.03%
2021/12/06	0	34.25	8	34.48	34.60	-8	14,035	-0.06%
2021/12/03	1	34.10	0	0.00	34.15	1	13,963	0.01%
2021/12/02	1	34.00	5	34.25	34.25	-4	13,859	-0.03%
2021/12/01	0.1	34.00	0	0.00	34.15	0.1	13,857	0.00%
2021/11/30	9	33.72	2	34.20	34.20	7	14,025	0.05%
2021/11/29	5	33.87	3	33.95	33.90	2	13,373	0.01%
2021/11/26	12.1	33.96	10	33.85	33.90	2.1	13,316	0.02%
2021/11/25	3	34.20	0	0.00	34.50	3	13,369	0.02%
2021/11/23	1.1	34.10	0	0.00	34.10	1.1	13,526	0.01%
2021/11/22	10.1	34.19	0	0.00	34.15	10.1	13,527	0.07%
2021/11/19	0.2	34.60	14.1	34.50	34.65	-13.9	13,484	-0.10%
2021/11/18	0.1	34.30	12	34.58	34.70	-11.9	13,414	-0.09%
2021/11/17	3	34.15	0	0.00	34.20	3	13,571	0.02%
2021/11/16	0.2	33.95	5	33.97	34.20	-4.8	13,654	-0.04%
2021/11/15	10.2	33.88	30.4	33.93	33.95	-20.2	13,736	-0.15%
2021/11/12	0.2	33.85	10	33.75	33.90	-9.8	13,847	-0.07%
2021/11/11	4	33.75	0	0.00	33.80	4	14,108	0.03%
2021/11/10	0	0.00	7	33.97	34.00	-7	14,362	-0.05%
2021/11/09	0.1	33.60	2	33.70	33.70	-1.9	14,379	-0.01%
2021/11/08	2.1	33.56	3	33.57	33.60	-0.9	15,869	-0.01%
2021/11/05	0	0.00	7	33.54	33.70	-7	16,463	-0.04%
2021/11/03	0	0.00	2	33.25	33.40	-2	16,839	-0.01%
2021/11/02	3	33.37	11	33.30	33.30	-8	17,037	-0.05%
2021/11/01	0.1	33.40	1	33.30	33.30	-0.9	17,036	-0.01%
2021/10/29	3	33.17	5	33.15	33.40	-2	17,140	-0.01%
2021/10/28	1	33.35	0	0.00	33.40	1	17,210	0.01%
2021/10/27	5	33.35	2	33.43	33.35	3	17,331	0.02%
2021/10/26	0	0.00	82	33.40	33.45	-82	17,520	-0.47%
2021/10/25	0	0.00	3	33.00	33.10	-3	17,345	-0.02%
2021/10/22	0	0.00	3	33.03	33.05	-3	17,462	-0.02%
2021/10/21	1	32.90	2.4	32.92	32.95	-1.4	17,366	-0.01%
2021/10/20	2	32.80	1	32.90	32.90	1	17,206	0.01%
2021/10/19	0	0.00	10	32.85	32.75	-10	17,208	-0.06%
2021/10/18	0	0.00	4	32.71	32.95	-4	17,240	-0.02%
2021/10/15	1	32.40	1	32.50	32.50	0	17,178	0.00%
2021/10/14	2	32.35	2	32.50	32.30	0	17,136	0.00%
2021/10/13	1	32.40	0	0.00	32.50	1	17,222	0.01%
2021/10/12	2.1	32.00	3	32.30	32.45	-1	17,261	-0.01%
2021/10/08	0	32.40	0	0.00	32.25	0	17,140	0.00%
2021/10/06	3	31.98	2	32.10	32.25	1	17,271	0.01%
2021/10/05	2	32.03	41	31.95	32.05	-39	17,257	-0.23%
2021/10/04	5	32.00	2	32.08	32.10	3	17,264	0.02%
2021/10/01	2	31.90	52	31.95	32.05	-50	17,277	-0.29%
2021/09/30	3	32.08	1	32.10	32.05	2	17,102	0.01%
2021/09/29	27	32.03	7	32.10	32.05	20	17,088	0.12%
2021/09/28	2.3	32.23	1	32.35	32.40	1.3	16,926	0.01%
2021/09/27	10	32.35	0	0.00	32.35	10	16,971	0.06%
2021/09/24	0	0.00	5	32.45	32.40	-5	17,017	-0.03%
2021/09/23	0	0.00	4	32.35	32.40	-4	17,042	-0.02%
2021/09/22	7	31.96	61.4	31.91	32.10	-54.4	17,109	-0.32%
2021/09/17	5	32.22	0	0.00	32.15	5	16,856	0.03%
2021/09/16	10	32.35	1	32.45	32.35	9	16,641	0.05%
2021/09/15	1	32.25	1	32.45	32.35	0	16,725	0.00%
2021/09/14	1	32.35	4	32.45	32.50	-3	16,823	-0.02%
2021/09/13	19	32.24	0	0.00	32.30	19	16,868	0.11%
2021/09/10	1	32.30	8	32.45	32.45	-7	17,008	-0.04%
2021/09/09	9	32.26	0	0.00	32.30	9	17,295	0.05%
2021/09/08	1	32.25	6	32.38	32.50	-5	17,339	-0.03%
2021/09/07	0	32.50	21	32.40	32.45	-21	17,478	-0.12%
2021/09/06	11	32.43	1	32.55	32.50	10	17,514	0.06%
2021/09/02	37	32.26	500	32.10	32.10	-463	17,474	-2.65%	大賣/鉅額交易
2021/09/01	10	32.45	0	0.00	32.55	10	17,573	0.06%
2021/08/31	3	32.28	14	32.26	32.80	-11	17,556	-0.06%
2021/08/30	1	31.90	2	32.10	32.45	-1	17,459	-0.01%
2021/08/27	13	31.91	8	31.91	32.00	5	17,403	0.03%
2021/08/26	1.2	31.48	1	31.40	31.45	0.2	17,412	0.00%
2021/08/25	3	31.33	0	0.00	31.45	3	17,546	0.02%
2021/08/24	1	31.30	2	31.30	31.35	-1	17,544	-0.01%
2021/08/23	13	31.32	0	0.00	31.05	13	17,640	0.07%
2021/08/20	2	31.35	0	0.00	31.45	2	17,588	0.01%
2021/08/19	15	31.35	0	0.00	31.30	15	18,782	0.08%
2021/08/18	10	31.43	3	31.43	31.45	7	18,614	0.04%
2021/08/17	11	31.30	7	31.31	31.45	4	18,568	0.02%
2021/08/16	12	30.90	0	0.00	31.05	12	18,418	0.07%
2021/08/13	32	31.06	81	31.10	31.05	-49	18,336	-0.27%
2021/08/12	274.3	30.78	0	0.00	30.70	274.3	18,211	1.51%	大買/鉅額交易
2021/08/11	3	33.05	12	33.05	33.05	-9	16,812	-0.05%
2021/08/10	20	33.12	10	33.08	33.05	10	16,424	0.06%
2021/08/09	10	33.12	2	33.20	33.20	8	16,576	0.05%
2021/08/06	0	0.00	114	33.19	33.20	-114	16,638	-0.69%	大賣/鉅額交易
2021/08/05	1	33.05	4	33.15	33.15	-3	16,933	-0.02%
2021/08/04	16	33.05	4	33.14	33.15	12	17,814	0.07%
2021/08/03	0	0.00	4	33.10	33.10	-4	18,045	-0.02%
2021/08/02	11	32.99	0	0.00	33.00	11	18,285	0.06%
2021/07/30	6	32.96	5	33.10	33.10	1	18,291	0.01%
2021/07/28	8	32.90	2	33.03	33.00	6	18,372	0.03%
2021/07/27	0	0.00	6	33.01	33.05	-6	18,538	-0.03%
2021/07/26	1	32.90	0	0.00	33.00	1	18,744	0.01%
2021/07/23	4	32.98	2	33.08	33.10	2	18,947	0.01%
2021/07/22	12	32.99	3	33.03	33.05	9	19,057	0.05%
2021/07/21	2	32.85	0	0.00	32.90	2	19,085	0.01%
2021/07/20	3.1	32.84	0	0.00	32.80	3.1	19,171	0.02%
2021/07/19	1.3	32.87	3.1	33.03	33.10	-1.8	19,220	-0.01%
2021/07/15	2	32.83	0.4	32.95	32.85	1.6	19,247	0.01%
2021/07/14	0	0.00	0.1	32.90	32.95	-0.1	19,311	0.00%
2021/07/12	1	32.85	12	32.87	32.80	-11	19,630	-0.06%
2021/07/09	14	32.61	6.1	32.80	32.90	7.9	19,566	0.04%
2021/07/08	4	32.68	1	32.80	32.80	3	19,595	0.02%
2021/07/07	4	32.63	106	32.77	32.80	-102	19,619	-0.52%	大賣/鉅額交易
2021/07/06	0	32.80	7	32.84	32.85	-7	19,628	-0.04%
2021/07/05	2	32.60	7	32.74	32.75	-5	19,692	-0.03%
2021/07/02	0	32.70	2	32.58	32.55	-2	19,697	-0.01%
2021/07/01	4	32.55	0	32.70	32.65	4	19,794	0.02%
2021/06/30	4	32.63	7	32.80	32.85	-3	19,828	-0.02%
2021/06/29	1	32.55	0	0.00	32.55	1	19,923	0.01%
2021/06/28	19	32.74	0.8	32.90	32.75	18.2	19,955	0.09%
2021/06/25	2	32.85	10.6	32.89	32.90	-8.6	20,020	-0.04%
2021/06/24	25	32.69	8	32.85	32.60	17	20,068	0.08%
2021/06/23	15	32.63	15	32.71	32.75	0	20,104	0.00%
2021/06/22	2	32.55	0	0.00	32.50	2	20,037	0.01%
2021/06/21	1	32.60	0.3	32.75	32.50	0.7	20,002	0.00%
2021/06/18	15	32.78	0	0.00	32.75	15	19,936	0.08%
2021/06/17	1	32.95	0	0.00	32.90	1	19,727	0.01%
2021/06/15	0.1	32.85	0	0.00	32.75	0.1	20,264	0.00%
2021/06/10	10.1	32.91	4	33.08	33.10	6.1	20,815	0.03%
2021/06/09	2	32.75	10	32.80	32.95	-8	20,929	-0.04%
2021/06/08	0	0.00	0	33.10	33.10	0	20,863	0.00%
2021/06/07	0	0.00	5	33.01	33.10	-5	21,359	-0.02%
2021/06/03	21	33.00	0	0.00	33.00	21	22,265	0.09%
2021/06/02	0	0.00	12	32.98	33.15	-12	22,516	-0.05%
2021/06/01	2	33.00	0	0.00	33.00	2	22,540	0.01%
2021/05/31	6	33.08	3	33.08	33.10	3	22,750	0.01%
2021/05/28	0	33.00	0.1	32.95	33.10	-0.1	22,825	0.00%
2021/05/27	0.2	32.75	11	33.17	33.20	-10.8	22,860	-0.05%
2021/05/26	0	0.00	20	32.75	32.75	-20	22,117	-0.09%
2021/05/25	0	0.00	1	32.70	32.70	-1	22,351	0.00%
2021/05/24	0	0.00	1	32.55	32.60	-1	22,629	0.00%
2021/05/21	10	32.45	2	32.40	32.50	8	22,754	0.04%
2021/05/20	0	0.00	2	32.10	32.10	-2	22,754	-0.01%
2021/05/18	4	31.69	7	32.01	32.00	-3	22,779	-0.01%
2021/05/17	9.1	31.13	31	31.04	31.10	-22	23,242	-0.09%
2021/05/14	20	31.56	5	31.75	31.70	15	23,015	0.07%
2021/05/13	10	31.30	1	31.70	31.40	9	22,822	0.04%
2021/05/12	16.1	31.09	21	30.89	31.35	-5	22,400	-0.02%
2021/05/11	6	32.63	2	32.48	32.45	4	21,610	0.02%
2021/05/10	6	32.96	30	32.96	33.00	-24	21,379	-0.11%
2021/05/07	0	0.00	12	32.59	32.60	-12	21,463	-0.06%
2021/05/06	0	0.00	1	32.15	32.35	-1	21,690	0.00%
2021/05/05	2	32.05	100.2	32.00	32.05	-98.2	21,653	-0.45%
2021/05/04	9	32.39	161	32.22	32.10	-152	21,666	-0.70%	大賣/鉅額交易
2021/04/29	12	32.66	50.1	32.70	32.65	-38.1	21,595	-0.18%
2021/04/28	3.7	32.39	12	32.48	32.60	-8.3	21,534	-0.04%
2021/04/27	1	32.60	7	32.56	32.60	-6	21,879	-0.03%
2021/04/26	0	0.00	4	32.48	32.60	-4	21,884	-0.02%
2021/04/23	27	32.20	1	32.20	32.25	26	21,909	0.12%
2021/04/22	3	32.30	4	32.20	32.35	-1	22,079	0.00%
2021/04/21	3	32.32	2	32.38	32.30	1	22,100	0.00%
2021/04/20	2	32.45	2	32.40	32.55	0	22,124	0.00%
2021/04/19	1	32.10	5.3	32.22	32.45	-4.3	22,066	-0.02%
2021/04/16	3	31.90	1	32.00	32.05	2	21,903	0.01%
2021/04/15	2	31.95	0	0.00	31.90	2	22,220	0.01%
2021/04/14	2	31.87	25	31.89	31.90	-23	22,428	-0.10%
2021/04/12	11	31.47	25.1	31.55	31.65	-14.1	22,591	-0.06%
2021/04/09	25	31.63	1	31.60	31.55	24	22,695	0.11%
2021/04/08	3	31.77	9	31.78	31.75	-6	22,730	-0.03%
2021/04/07	0	0.00	2	31.90	32.00	-2	22,994	-0.01%
2021/04/06	5	31.90	10	31.99	32.00	-5	22,931	-0.02%
2021/04/01	12	31.88	0	0.00	31.90	12	22,878	0.05%
2021/03/31	1	31.85	10	31.81	31.90	-9	22,720	-0.04%
2021/03/30	0	0.00	10	31.83	31.80	-10	22,603	-0.04%
2021/03/29	0	0.00	2	31.68	31.80	-2	22,576	-0.01%
2021/03/26	2	31.65	3	31.63	31.60	-1	22,619	0.00%
2021/03/25	5	31.47	5	31.44	31.60	0	22,670	0.00%
2021/03/24	0	0.00	1	31.30	31.40	-1	22,776	0.00%
2021/03/23	3	31.12	12	31.35	31.35	-9	22,833	-0.04%
2021/03/22	4	31.13	5	30.95	31.25	-1	22,895	0.00%
2021/03/19	17	31.13	0	0.00	31.05	17	22,830	0.07%
2021/03/18	21	31.51	6	31.50	31.40	15	22,448	0.07%
2021/03/17	43	31.30	2	31.35	31.45	41	22,362	0.18%
2021/03/16	9	31.14	5.1	31.31	31.35	4	22,106	0.02%
2021/03/15	0	0.00	8.3	31.01	31.00	-8.3	22,104	-0.04%
2021/03/12	2	30.50	6	30.73	30.65	-4	22,176	-0.02%
2021/03/11	8	30.93	33	30.84	30.75	-25	22,324	-0.11%
2021/03/10	10	30.55	12	30.55	30.60	-2	21,966	-0.01%
2021/03/09	4.1	30.24	17	30.42	30.60	-12.9	21,704	-0.06%
2021/03/08	7.1	29.98	62	29.93	29.90	-54.9	20,961	-0.26%
2021/03/05	2	29.60	1	29.65	29.70	1	20,676	0.00%
2021/03/04	11	29.47	3	29.65	29.60	8	21,324	0.04%
2021/03/03	2	29.75	1	29.80	29.75	1	21,188	0.00%
2021/03/02	0	0.00	15	29.65	29.65	-15	21,078	-0.07%
2021/02/26	12.1	29.33	15	29.62	29.20	-2.9	20,886	-0.01%
2021/02/25	3	29.57	11	29.58	29.65	-8	20,367	-0.04%
2021/02/24	24.4	29.45	81	29.30	29.30	-56.6	20,198	-0.28%
2021/02/23	2.1	29.38	31	29.38	29.55	-28.9	19,864	-0.15%
2021/02/22	4	29.15	70	29.25	29.10	-66	19,714	-0.33%
2021/02/19	14	29.09	0	0.00	29.15	14	19,719	0.07%
2021/02/18	4	29.20	14	29.26	29.25	-10	19,756	-0.05%
2021/02/17	0.1	29.40	7	29.21	29.40	-6.9	19,819	-0.03%
2021/02/05	3	28.80	154	28.84	28.80	-151	19,267	-0.78%	大賣/鉅額交易
2021/02/04	4	28.84	2	28.95	28.80	2	19,237	0.01%
2021/02/03	2.1	28.76	2	28.85	28.80	0.1	19,714	0.00%
2021/02/02	8	28.72	7	28.81	28.70	1	19,882	0.01%
2021/02/01	2	28.65	11	28.55	28.65	-9	19,843	-0.05%
2021/01/29	23	28.44	25	28.50	28.15	-2	19,797	-0.01%
2021/01/28	6	28.53	44	28.53	28.55	-38	19,365	-0.20%
2021/01/27	8.2	28.69	7	28.80	28.70	1.2	19,074	0.01%
2021/01/26	2	28.65	5	28.81	28.70	-3	19,014	-0.02%
2021/01/25	4	28.79	18	28.78	28.85	-14	18,887	-0.07%
2021/01/22	15.3	28.62	1	28.65	28.60	14.3	18,839	0.08%
2021/01/21	21	28.90	9	28.91	28.70	12	18,765	0.06%
2021/01/20	26.1	28.81	6	28.86	28.70	20.1	18,680	0.11%
2021/01/19	7	29.11	2	29.15	29.10	5	18,242	0.03%
2021/01/18	116	29.03	8	29.06	29.15	108	18,216	0.59%	大買/鉅額交易
2021/01/15	21	29.41	3	29.40	29.30	18	18,020	0.10%
2021/01/14	34	29.65	2	29.75	29.75	32	17,846	0.18%
2021/01/13	5.1	29.74	6	29.76	29.80	-0.9	17,733	-0.01%
2021/01/12	2	29.80	0	0.00	29.75	2	17,692	0.01%
2021/01/11	1	29.95	12	29.95	30.05	-11	17,618	-0.06%
2021/01/08	12	29.80	10	29.88	30.00	2	17,529	0.01%
2021/01/07	511	29.57	7	29.68	29.75	504	17,196	2.93%	大買/鉅額交易
2021/01/06	6	29.43	8	29.77	29.45	-2	17,057	-0.01%
2021/01/05	0	0.00	1	29.85	29.85	-1	16,804	-0.01%
2021/01/04	3.1	29.75	2	29.80	29.90	1.1	16,891	0.01%
2020/12/31	23	29.83	2	29.90	29.80	21	16,735	0.13%
2020/12/30	1	29.80	19	29.72	29.90	-18	16,621	-0.11%
2020/12/29	0	0.00	1	29.45	29.55	-1	16,444	-0.01%
2020/12/28	1	29.25	21.1	29.25	29.55	-20.1	16,548	-0.12%
2020/12/25	3	29.37	4	29.30	29.35	-1	16,562	-0.01%
2020/12/24	2	29.35	0.9	29.45	29.45	1.1	16,820	0.01%
2020/12/22	13	29.53	13	29.59	29.65	0	17,276	0.00%
2020/12/21	0	0.00	61	29.52	29.65	-61	17,882	-0.34%
2020/12/18	0.5	29.40	0	0.00	29.50	0.5	18,359	0.00%
2020/12/17	1	29.50	10	29.48	29.50	-9	18,815	-0.05%
2020/12/16	1.5	29.30	12	29.36	29.40	-10.5	19,116	-0.05%
2020/12/15	4	28.95	0	0.00	29.05	4	19,420	0.02%
2020/12/14	0	0.00	5	29.35	29.30	-5	19,468	-0.03%
2020/12/11	2	29.30	10	29.12	29.30	-8	19,387	-0.04%
2020/12/10	1.1	28.85	6	28.83	28.80	-5	19,320	-0.03%
2020/12/09	14	28.79	9	28.82	28.75	5	19,367	0.03%
2020/12/08	1,236	28.72	7	28.79	28.70	1,229	19,386	6.34%	大買/鉅額交易
2020/12/07	1,305.1	29.01	8	29.05	29.00	1,297.1	19,258	6.74%	大買/鉅額交易
2020/12/04	2	29.10	3	29.20	29.10	-1	19,194	-0.01%
2020/12/03	7	29.10	2	29.20	29.20	5	19,139	0.03%
2020/12/02	1,302	29.15	5	29.15	29.20	1,297	19,244	6.74%	大買/鉅額交易
2020/12/01	7	29.01	10	28.96	29.15	-3	19,683	-0.02%
2020/11/30	10	28.90	6.6	28.48	28.45	3.4	19,832	0.02%
2020/11/27	5	29.15	30	29.20	29.10	-25	19,444	-0.13%
2020/11/25	4	29.33	10	29.30	29.25	-6	20,048	-0.03%
2020/11/24	1	29.50	27	29.39	29.30	-26	20,230	-0.13%
2020/11/20	0	0.00	3	29.55	29.55	-3	20,574	-0.01%
2020/11/19	1	29.60	18	29.55	29.60	-17	20,887	-0.08%
2020/11/18	1	29.55	1	29.55	29.65	0	21,018	0.00%
2020/11/17	5.5	29.33	7	29.29	29.45	-1.5	21,084	-0.01%
2020/11/16	7	29.29	0	0.00	29.45	7	21,632	0.03%
2020/11/13	2	29.20	10	29.23	29.35	-8	21,736	-0.04%
2020/11/12	48	29.14	0	0.00	29.20	48	21,959	0.22%
2020/11/11	8	29.58	15	29.43	29.70	-7	22,202	-0.03%
2020/11/10	15	28.91	23	28.91	29.00	-8	22,067	-0.04%
2020/11/09	1	28.70	55	28.72	28.75	-54	23,084	-0.23%
2020/11/06	10	28.46	15	28.46	28.50	-5	23,482	-0.02%
2020/11/05	0	0.00	27	28.41	28.40	-27	23,750	-0.11%
2020/11/03	4	28.03	8	28.04	28.10	-4	24,295	-0.02%
2020/11/02	0	0.00	4.5	27.78	27.95	-4.5	24,410	-0.02%
2020/10/30	18	27.54	11	27.68	27.55	7	24,502	0.03%
2020/10/29	43	27.56	0	0.00	27.50	43	24,416	0.18%
2020/10/28	14.1	27.65	1	27.65	27.65	13.1	24,577	0.05%
2020/10/27	10	27.75	0	0.00	27.70	10	24,763	0.04%
2020/10/26	4	27.80	2	27.85	27.80	2	24,894	0.01%
2020/10/23	10	27.68	0	0.00	27.75	10	25,043	0.04%
2020/10/22	7	27.61	1	27.60	27.80	6	25,260	0.02%
2020/10/21	9	27.70	5	27.75	27.65	4	25,517	0.02%
2020/10/20	8	27.71	1	27.75	27.70	7	25,763	0.03%
2020/10/19	5	27.80	0	0.00	27.80	5	25,840	0.02%
2020/10/16	7	27.76	0	0.00	27.70	7	26,062	0.03%
2020/10/15	21	27.78	0	0.00	27.75	21	26,233	0.08%
2020/10/14	9	28.02	2	28.05	28.00	7	26,361	0.03%
2020/10/13	15	28.17	20	28.15	28.15	-5	26,492	-0.02%
2020/10/12	0	0.00	14	28.19	28.25	-14	26,770	-0.05%
2020/10/08	4	27.91	22	27.95	28.00	-18	26,916	-0.07%
2020/10/07	14	27.90	1	27.90	27.95	13	27,013	0.05%
2020/10/06	7	27.91	3	27.95	27.95	4	27,117	0.01%
2020/10/05	20	27.86	5	27.97	27.80	15	27,188	0.06%
2020/09/30	8	27.86	1	27.90	27.80	7	27,278	0.03%
2020/09/29	37	28.04	0	0.00	27.80	37	27,367	0.14%
2020/09/28	36	27.75	12	27.90	27.90	24	27,419	0.09%
2020/09/25	20	27.47	15	27.41	27.45	5	27,437	0.02%
2020/09/24	67	27.12	4.5	27.22	27.00	62.5	27,342	0.23%
2020/09/23	47	27.62	4	27.60	27.50	43	26,687	0.16%
2020/09/22	41	27.92	5	27.95	27.85	36	26,163	0.14%
2020/09/21	26	28.29	0	0.00	28.20	26	25,733	0.10%
2020/09/18	21	28.50	0	0.00	28.45	21	25,577	0.08%
2020/09/17	7	28.64	0	0.00	28.55	7	25,219	0.03%
2020/09/16	4	28.60	3	28.65	28.75	1	25,209	0.00%
2020/09/15	6	28.55	0	0.00	28.65	6	25,323	0.02%
2020/09/14	3	28.60	78	28.65	28.65	-75	25,653	-0.29%
2020/09/11	32	28.59	1	28.65	28.65	31	25,641	0.12%
2020/09/10	9	28.66	0	0.00	28.75	9	25,499	0.04%
2020/09/09	33	28.65	10	28.75	28.75	23	25,415	0.09%
2020/09/08	4	28.81	6	28.90	28.85	-2	25,333	-0.01%
2020/09/07	45	28.69	16.4	28.83	28.85	28.6	25,489	0.11%
2020/09/04	43	28.71	5	28.70	28.65	38	25,553	0.15%
2020/09/03	14	28.84	0	0.00	28.90	14	25,240	0.06%
2020/09/02	32	28.88	9	28.83	28.90	23	25,171	0.09%
2020/09/01	49	29.11	0	0.00	29.05	49	24,950	0.20%
2020/08/31	52	29.34	6	29.50	29.25	46	24,540	0.19%
2020/08/28	34	29.42	2	29.40	29.40	32	24,478	0.13%
2020/08/27	26	29.50	5	29.65	29.40	21	24,516	0.09%
2020/08/26	32	29.53	9	29.58	29.55	23	24,287	0.09%
2020/08/25	59.1	29.55	0	0.00	29.50	59.1	24,164	0.24%
2020/08/24	22	29.58	0	0.00	29.60	22	24,129	0.09%
2020/08/21	31.3	29.48	4	29.63	29.60	27.3	24,031	0.11%
2020/08/20	44	29.51	2	29.70	29.40	42	23,806	0.18%
2020/08/19	19	30.11	0.3	30.05	29.90	18.7	23,199	0.08%
2020/08/18	30	29.94	7	30.00	29.95	23	22,898	0.10%
2020/08/17	49	29.97	0	0.00	30.00	49	22,763	0.22%
2020/08/14	42	30.07	0	0.00	30.05	42	22,434	0.19%
2020/08/13	139	30.23	0	0.00	30.40	139	22,193	0.63%	大買/鉅額交易
2020/08/12	67	32.39	13	32.40	32.35	54	21,244	0.25%
2020/08/11	26	32.45	30	32.42	32.45	-4	20,911	-0.02%
2020/08/10	2	32.35	74	32.42	32.50	-72	20,871	-0.34%
2020/08/05	0	0.00	5	32.20	32.20	-5	20,644	-0.02%
2020/08/04	0	0.00	47	32.21	32.25	-47	20,709	-0.23%
2020/08/03	7	32.09	603	32.00	32.10	-596	20,809	-2.86%	大賣/鉅額交易
2020/07/31	13	32.27	10	32.30	32.35	3	20,784	0.01%
2020/07/30	204	32.20	4	32.30	32.35	200	20,763	0.96%	大買/鉅額交易
2020/07/29	13	32.19	25	32.26	32.20	-12	20,772	-0.06%
2020/07/28	101	31.64	6	31.71	31.65	95	21,003	0.45%	大買/
2020/07/27	53	31.76	4	32.00	31.60	49	21,244	0.23%
2020/07/24	11	32.24	48	32.17	32.15	-37	21,410	-0.17%
2020/07/23	0	0.00	3	32.78	32.70	-3	21,395	-0.01%
2020/07/22	2	32.63	1	32.70	32.70	1	21,462	0.00%
2020/07/21	0	0.00	6	32.58	32.55	-6	21,480	-0.03%
2020/07/20	0	0.00	1	32.45	32.45	-1	21,511	0.00%
2020/07/17	0	0.00	5	32.19	32.25	-5	21,447	-0.02%
2020/07/16	12	31.93	7	32.12	32.15	5	21,627	0.02%
2020/07/15	1	32.00	15	32.15	32.15	-14	21,502	-0.07%
2020/07/14	0	0.00	27	32.19	32.20	-27	21,428	-0.13%
2020/07/13	1	32.10	2	32.15	32.05	-1	21,593	0.00%
2020/07/10	15	31.98	31	32.03	32.00	-16	21,779	-0.07%
2020/07/09	5	32.15	8	32.24	32.25	-3	21,974	-0.01%
2020/07/08	19	32.07	7	32.04	32.05	12	21,952	0.05%
2020/07/07	1	31.85	30	32.00	32.00	-29	22,004	-0.13%
2020/07/06	0	0.00	203	31.61	31.95	-203	21,866	-0.93%	大賣/鉅額交易
2020/07/03	9	31.73	2	31.80	31.55	7	21,985	0.03%
2020/07/02	10	31.60	1	31.60	31.55	9	22,111	0.04%
2020/07/01	2	31.23	0	0.00	31.25	2	22,415	0.01%
2020/06/30	3	30.93	0	0.00	30.90	3	22,555	0.01%
2020/06/29	211	30.95	0	0.00	30.90	211	22,655	0.93%	大買/鉅額交易
2020/06/24	5	31.12	0	0.00	31.25	5	22,652	0.02%
2020/06/23	9	31.04	2	31.13	31.15	7	22,886	0.03%
2020/06/22	14	31.28	3	31.23	31.15	11	23,174	0.05%
2020/06/19	12	31.43	0	0.00	31.25	12	23,439	0.05%
2020/06/18	1	31.50	0	0.00	31.65	1	23,503	0.00%
2020/06/17	2	31.53	0	0.00	31.70	2	23,987	0.01%
2020/06/16	4	31.80	200	31.90	31.70	-196	24,753	-0.79%	大賣/鉅額交易
2020/06/15	2	31.50	2	31.65	31.30	0	25,651	0.00%
2020/06/12	11	31.20	51	31.22	31.50	-40	26,177	-0.15%
2020/06/11	5	32.00	90	31.87	31.80	-85	26,946	-0.32%
2020/06/10	6	32.08	3	31.97	32.10	3	27,483	0.01%
2020/06/09	40	31.75	32	31.74	31.85	8	28,746	0.03%
2020/06/08	0	0.00	1	31.75	31.80	-1	29,444	0.00%
2020/06/05	3	31.35	31	31.39	31.50	-28	29,588	-0.09%
2020/06/04	2	31.40	9	31.43	31.40	-7	30,063	-0.02%
2020/06/03	1	31.40	4	31.24	31.30	-3	30,625	-0.01%
2020/06/01	1	30.75	0	0.00	30.70	1	30,845	0.00%
2020/05/29	0	0.00	1	30.65	30.75	-1	30,797	0.00%
2020/05/28	1	30.50	0	0.00	30.45	1	30,687	0.00%
2020/05/27	12	30.68	1	30.70	30.70	11	30,920	0.04%
2020/05/26	1	30.80	4	30.69	30.65	-3	31,184	-0.01%
2020/05/25	2	30.35	0	0.00	30.35	2	31,426	0.01%
2020/05/22	1	30.55	0	0.00	30.45	1	31,683	0.00%
2020/05/21	30	30.95	3	30.88	31.00	27	31,777	0.08%
2020/05/20	0	0.00	29	30.67	30.80	-29	31,938	-0.09%
2020/05/19	2	30.60	4	30.61	30.55	-2	32,048	-0.01%
2020/05/18	1	30.20	1	30.05	30.05	0	31,921	0.00%
2020/05/15	1	30.20	0	0.00	30.25	1	31,903	0.00%
2020/05/14	0	0.00	1	30.25	30.25	-1	31,745	0.00%
2020/05/13	47	30.38	5	30.33	30.30	42	31,479	0.13%
2020/05/12	33	30.29	80	30.20	30.30	-47	31,423	-0.15%
2020/05/11	34	30.34	4	30.39	30.40	30	31,335	0.10%
2020/05/08	232	30.00	9	30.00	30.00	223	31,225	0.71%	大買/鉅額交易
2020/05/07	6	29.52	3	29.75	29.55	3	31,212	0.01%
2020/05/06	4,011	29.68	0	0.00	29.55	4,011	31,182	12.86%	大買/鉅額交易
2020/05/05	5,032	29.82	4	29.60	29.85	5,028	31,078	16.18%	大買/鉅額交易
2020/05/04	24	29.20	0	0.00	29.35	24	31,018	0.08%
2020/04/30	15	30.22	7	30.46	30.10	8	30,758	0.03%
2020/04/29	62	29.97	5	29.96	29.95	57	30,607	0.19%
2020/04/28	6	29.20	4	29.15	29.45	2	30,449	0.01%
2020/04/27	14	28.70	15	28.63	28.70	-1	30,981	0.00%
2020/04/24	43	28.24	0	0.00	28.20	43	30,949	0.14%
2020/04/23	11	28.27	3	28.35	28.30	8	30,794	0.03%
2020/04/22	3	28.30	4	28.15	28.30	-1	30,595	0.00%
2020/04/21	5	28.54	0	0.00	28.35	5	30,554	0.02%
2020/04/20	4	28.95	5	28.99	28.90	-1	30,348	0.00%
2020/04/17	2	29.23	3	29.32	29.05	-1	30,489	0.00%
2020/04/16	6	28.73	3	28.85	28.80	3	30,384	0.01%
2020/04/15	2	29.15	13	29.09	29.20	-11	30,187	-0.04%
2020/04/14	12	28.63	24	28.77	28.85	-12	30,091	-0.04%
2020/04/13	27	28.66	17	28.67	28.60	10	29,827	0.03%
2020/04/10	283	28.88	12	29.10	29.15	271	29,679	0.91%	大買/鉅額交易
2020/04/09	33.1	28.58	42	28.57	28.50	-8.9	29,497	-0.03%
2020/04/08	1,027	28.44	9	28.55	28.40	1,018	29,353	3.47%	大買/鉅額交易
2020/04/07	3,026	28.49	13	28.63	28.40	3,013	29,074	10.36%	大買/鉅額交易
2020/04/06	59	28.19	46	28.40	28.45	13	28,717	0.05%
2020/04/01	18	28.15	0	0.00	28.05	18	28,288	0.06%
2020/03/31	18	28.51	4	28.51	28.45	14	27,982	0.05%
2020/03/30	2	28.13	15	28.12	28.65	-13	27,641	-0.05%
2020/03/27	34	28.63	10	28.57	28.65	24	27,360	0.09%
2020/03/26	4	28.03	55	27.91	28.15	-51	27,065	-0.19%
2020/03/25	35	28.01	40	27.98	27.95	-5	26,954	-0.02%
2020/03/24	31	27.56	2	27.70	27.35	29	26,639	0.11%
2020/03/23	4	26.60	0	0.00	27.00	4	26,334	0.02%
2020/03/20	83	27.29	4	27.29	27.95	79	25,939	0.30%
2020/03/19	13	27.03	16	27.21	26.40	-3	25,123	-0.01%
2020/03/18	12	28.04	22	28.01	28.00	-10	24,282	-0.04%
2020/03/17	38	27.92	6.4	28.06	28.00	31.6	23,762	0.13%
2020/03/16	23	29.17	12	29.25	29.00	11	22,808	0.05%
2020/03/13	59	28.67	26	28.66	30.00	33	22,027	0.15%
2020/03/12	19	30.33	11	30.32	30.20	8	20,576	0.04%
2020/03/11	5	31.32	10	31.25	31.20	-5	19,697	-0.03%
2020/03/10	8	31.30	0	0.00	31.35	8	19,364	0.04%
2020/03/09	39	31.72	1	31.90	31.75	38	18,768	0.20%
2020/03/06	37	32.29	2	32.45	32.45	35	18,211	0.19%
2020/03/05	1	32.35	22	32.73	32.90	-21	17,915	-0.12%
2020/03/04	0	0.00	4	32.28	32.35	-4	17,880	-0.02%
2020/03/03	1	32.10	0	0.00	32.25	1	17,768	0.01%
2020/03/02	8	32.01	1	32.00	31.95	7	17,614	0.04%
2020/02/27	10	32.18	18	32.28	32.35	-8	17,772	-0.05%
2020/02/26	26	32.35	5	32.40	32.35	21	17,513	0.12%
2020/02/25	12	32.65	22	32.48	32.70	-10	17,201	-0.06%
2020/02/24	3	32.77	11	32.75	32.70	-8	17,097	-0.05%
2020/02/21	5	33.29	16	33.51	33.20	-11	16,873	-0.07%
2020/02/20	12	33.38	10	33.53	33.60	2	16,748	0.01%
2020/02/19	11	33.33	4	33.30	33.45	7	16,456	0.04%
2020/02/18	3	32.58	14	32.87	32.90	-11	16,293	-0.07%
2020/02/17	1	32.40	3	32.45	32.50	-2	16,146	-0.01%
2020/02/14	1	32.20	1	32.25	32.30	0	16,131	0.00%
2020/02/12	0	0.00	1	32.20	32.10	-1	16,323	-0.01%
2020/02/11	0	0.00	11	32.10	32.15	-11	16,321	-0.07%
2020/02/10	0	0.00	11	32.05	32.05	-11	16,367	-0.07%
2020/02/07	17	32.01	0	0.00	32.00	17	16,755	0.10%
2020/02/06	5	32.30	18.4	32.15	32.35	-13.4	16,688	-0.08%
2020/02/05	11	31.84	8	32.00	32.00	3	16,648	0.02%
2020/02/04	1	31.60	1	31.90	31.80	0	16,630	0.00%
2020/02/03	6	31.45	1,014	31.49	31.60	-1,008	16,721	-6.03%	大賣/鉅額交易
2020/01/31	2	31.75	0	0.00	31.55	2	16,535	0.01%
2020/01/30	22	31.56	24	31.64	31.20	-2	16,247	-0.01%
2020/01/20	0	0.00	16	32.36	32.35	-16	15,492	-0.10%
2020/01/17	0	0.00	18	32.06	32.10	-18	15,325	-0.12%
2020/01/16	0	0.00	20	31.90	31.95	-20	15,394	-0.13%
2020/01/15	8.5	31.75	0	0.00	31.80	8.5	15,375	0.06%
2020/01/14	0.5	32.00	3	32.02	32.00	-2.5	15,350	-0.02%
2020/01/13	3	31.25	5	31.52	31.70	-2	15,252	-0.01%
2020/01/10	0	0.00	39	31.00	30.95	-39	15,099	-0.26%
2020/01/09	0.5	30.90	16	30.82	30.90	-15.5	15,035	-0.10%
2020/01/07	2.7	30.63	2,000	30.61	30.60	-1,997.3	14,864	-13.44%	大賣/鉅額交易
2020/01/06	1	30.60	0	0.00	30.60	1	14,981	0.01%
2020/01/03	0.3	30.80	0	0.00	30.80	0.3	15,003	0.00%
2020/01/02	2	30.60	0	0.00	30.60	2	15,216	0.01%
2019/12/31	1	30.65	5	30.65	30.60	-4	15,258	-0.03%
2019/12/30	2	30.95	0	0.00	30.70	2	15,345	0.01%
2019/12/27	0.7	30.90	6	30.87	30.90	-5.3	15,333	-0.03%
2019/12/26	1	30.80	0	0.00	30.80	1	15,422	0.01%
2019/12/25	0	0.00	1	30.80	30.80	-1	15,681	-0.01%
2019/12/24	1	30.75	3	30.77	30.80	-2	15,836	-0.01%
2019/12/20	0	0.00	3	30.68	30.55	-3	16,260	-0.02%
2019/12/19	1	30.50	0	0.00	30.55	1	16,133	0.01%
2019/12/18	1	30.50	1	30.60	30.65	0	16,133	0.00%
2019/12/16	2	30.38	5	30.45	30.35	-3	16,211	-0.02%
2019/12/13	1.3	30.38	1	30.35	30.30	0.3	16,203	0.00%
2019/12/12	5	30.10	0	0.00	30.15	5	16,064	0.03%
2019/12/11	11	30.09	0	0.00	30.10	11	16,055	0.07%
2019/12/10	2	30.15	0	0.00	30.20	2	16,007	0.01%
2019/12/09	5	30.10	2.2	30.13	30.15	2.8	16,160	0.02%
2019/12/06	47	30.13	0	0.00	30.05	47	16,466	0.29%
2019/12/05	2	30.18	0	0.00	30.15	2	16,599	0.01%
2019/12/03	11	30.10	1	30.15	30.05	10	16,642	0.06%
2019/12/02	3	30.18	28	30.18	30.30	-25	16,547	-0.15%
2019/11/29	3	30.45	0	0.00	30.30	3	16,468	0.02%
2019/11/27	8	30.67	5.5	30.71	30.70	2.5	16,664	0.02%
2019/11/26	7	30.54	0	0.00	30.40	7	16,621	0.04%
2019/11/25	12	30.40	0	0.00	30.40	12	16,148	0.07%
2019/11/22	0	0.00	31	30.42	30.40	-31	16,448	-0.19%
2019/11/21	2	30.33	0	0.00	30.35	2	16,594	0.01%
2019/11/19	1	30.75	5	30.66	30.70	-4	16,477	-0.02%
2019/11/18	1	30.50	0	0.00	30.70	1	16,572	0.01%
2019/11/15	2	30.60	0	0.00	30.55	2	16,729	0.01%
2019/11/14	3	30.42	0	0.00	30.40	3	16,841	0.02%
2019/11/13	10	30.50	0	0.00	30.50	10	17,151	0.06%
2019/11/12	3	30.47	10	30.55	30.60	-7	17,373	-0.04%
2019/11/11	0	0.00	20	30.40	30.40	-20	17,674	-0.11%
2019/11/08	0	0.00	10	30.50	30.50	-10	18,089	-0.06%
2019/11/06	3	30.57	9	30.70	30.65	-6	19,094	-0.03%
2019/11/05	6	30.00	1	30.10	30.20	5	18,911	0.03%
2019/11/04	1	29.70	0	0.00	29.95	1	19,042	0.01%
2019/11/01	4	29.61	0	0.00	29.65	4	19,112	0.02%
2019/10/31	3	29.97	10	29.98	29.90	-7	19,414	-0.04%
2019/10/30	2	29.78	1	29.75	29.85	1	19,400	0.01%
2019/10/29	0	0.00	2	29.65	29.70	-2	19,753	-0.01%
2019/10/28	3	29.45	22	29.59	29.60	-19	19,838	-0.10%
2019/10/25	10	29.35	0	0.00	29.45	10	19,854	0.05%
2019/10/24	4	29.25	2	29.25	29.45	2	19,868	0.01%
2019/10/23	0	0.00	1	29.20	29.20	-1	19,771	-0.01%
2019/10/21	1	29.05	5	29.00	29.20	-4	19,615	-0.02%
2019/10/18	3	29.03	0	0.00	29.10	3	19,606	0.02%
2019/10/17	2	29.15	1.1	29.20	29.25	0.9	19,485	0.00%
2019/10/15	1,301	29.04	0	0.00	29.15	1,301	19,569	6.65%	大買/鉅額交易
2019/10/14	22	29.03	0	0.00	29.15	22	19,601	0.11%
2019/10/09	1	29.00	0	0.00	29.00	1	19,613	0.01%
2019/10/08	2,028	29.22	11	29.20	29.10	2,017	19,571	10.31%	大買/鉅額交易
2019/10/07	11	28.95	0	0.00	28.95	11	19,389	0.06%
2019/10/04	13	28.70	0	0.00	28.85	13	19,455	0.07%
2019/10/03	3.8	28.76	0	0.00	28.75	3.8	19,455	0.02%
2019/10/02	0.7	28.90	2	28.90	28.80	-1.3	19,478	-0.01%
2019/10/01	12	28.80	8	29.05	28.75	4	19,415	0.02%
2019/09/27	0	0.00	0	28.80	28.75	0	19,232	0.00%
2019/09/26	6	28.81	0	0.00	28.80	6	19,260	0.03%
2019/09/25	38	28.87	0	0.00	28.80	38	19,385	0.20%
2019/09/24	20	29.05	0	0.00	29.05	20	19,224	0.10%
2019/09/23	16	29.15	0	0.00	29.20	16	19,350	0.08%
2019/09/20	14	29.26	0	0.00	29.30	14	19,626	0.07%
2019/09/19	14	29.36	0	0.00	29.45	14	19,377	0.07%
2019/09/18	2	29.35	1.3	29.45	29.55	0.7	19,510	0.00%
2019/09/17	6	29.11	9	29.14	29.20	-3	19,701	-0.02%
2019/09/16	11	29.15	1	29.50	29.20	10	20,392	0.05%
2019/09/12	4	29.36	0	0.00	29.30	4	20,694	0.02%
2019/09/11	13	29.25	6	29.38	29.50	7	21,060	0.03%
2019/09/10	60	29.38	1	29.60	29.55	59	21,221	0.28%
2019/09/09	5	29.11	21	29.00	29.20	-16	21,156	-0.08%
2019/09/06	4	28.65	1	28.65	28.80	3	21,301	0.01%
2019/09/05	2	28.50	0	0.00	28.55	2	21,661	0.01%
2019/09/04	5	28.35	0	0.00	28.45	5	22,301	0.02%
2019/09/03	1	28.35	0	0.00	28.35	1	22,509	0.00%
2019/09/02	7	28.36	0	0.00	28.45	7	22,721	0.03%
2019/08/29	2	28.00	0	0.00	28.00	2	22,941	0.01%
2019/08/28	1	28.10	0	0.00	28.05	1	23,100	0.00%
2019/08/27	3	27.97	0	0.00	28.00	3	23,257	0.01%
2019/08/26	13	27.96	1	28.00	27.95	12	23,248	0.05%
2019/08/23	7	28.31	0	0.00	28.35	7	23,248	0.03%
2019/08/22	1	28.20	0	0.00	28.25	1	23,283	0.00%
2019/08/21	9	28.39	0	0.00	28.15	9	23,701	0.04%
2019/08/19	25	28.35	0	0.00	28.30	25	23,381	0.11%
2019/08/16	3	27.98	3	27.90	28.25	0	23,513	0.00%
2019/08/15	28	27.84	185	27.85	27.90	-157	23,240	-0.68%	大賣/鉅額交易
2019/08/14	18	28.32	0	0.00	28.20	18	23,212	0.08%
2019/08/13	1,422	28.58	1	28.45	28.50	1,421	23,053	6.16%	大買/鉅額交易
2019/08/12	63	29.04	0	0.00	29.00	63	22,833	0.28%
2019/08/08	24	31.20	6	31.10	31.10	18	22,233	0.08%
2019/08/07	18	31.13	0	0.00	31.05	18	22,093	0.08%
2019/08/06	7.5	31.13	0	0.00	31.25	7.5	22,132	0.03%
2019/08/05	3	31.20	0	0.00	31.25	3	22,003	0.01%
2019/08/02	1	31.15	36	31.20	31.35	-35	22,128	-0.16%
2019/08/01	4	31.74	1	31.65	31.65	3	22,028	0.01%
2019/07/31	8	31.90	0	0.00	32.10	8	21,946	0.04%
2019/07/30	5	32.20	0	0.00	32.10	5	21,658	0.02%
2019/07/29	20	32.14	0	0.00	32.10	20	21,752	0.09%
2019/07/25	8	32.45	5	32.42	32.25	3	22,377	0.01%
2019/07/24	0	0.00	1	32.20	32.20	-1	22,589	0.00%
2019/07/22	0	0.00	20	32.00	31.90	-20	22,798	-0.09%
2019/07/19	0	0.00	1	31.90	31.85	-1	22,797	0.00%
2019/07/18	1	31.55	456	31.64	31.85	-455	23,066	-1.97%	大賣/鉅額交易
2019/07/17	4	31.61	3	31.80	31.90	1	23,059	0.00%
2019/07/15	1	31.85	0	0.00	31.70	1	22,826	0.00%
2019/07/11	0	0.00	4	31.78	31.85	-4	22,634	-0.02%
2019/07/10	2	31.65	0	0.00	31.60	2	22,638	0.01%
2019/07/09	7	31.60	0	0.00	31.60	7	22,627	0.03%
2019/07/08	0	0.00	4	31.40	31.40	-4	22,549	-0.02%
2019/07/05	1	31.35	1	31.25	31.40	0	22,446	0.00%
2019/07/04	1	31.15	1	31.20	31.20	0	22,666	0.00%
2019/07/03	2	31.05	6	31.13	31.15	-4	22,794	-0.02%
2019/07/02	1	31.10	0	0.00	31.05	1	22,795	0.00%
2019/06/27	3	30.92	2	30.95	30.85	1	22,245	0.00%
2019/06/26	2	31.00	0	0.00	31.05	2	22,033	0.01%
2019/06/25	0	0.00	5	31.00	30.95	-5	21,987	-0.02%
2019/06/24	6	30.90	0	0.00	30.85	6	21,819	0.03%
2019/06/21	4	30.84	0	0.00	30.80	4	21,499	0.02%
2019/06/20	0	0.00	3	31.45	31.50	-3	20,930	-0.01%
2019/06/19	5	31.08	2	31.20	31.25	3	20,565	0.01%
2019/06/18	2	30.55	0	0.00	30.80	2	20,233	0.01%
2019/06/17	2	30.80	0	0.00	30.70	2	20,085	0.01%
2019/06/14	1	30.60	1	30.55	30.65	0	20,083	0.00%
2019/06/13	0	0.00	1	30.70	30.60	-1	20,010	0.00%
2019/06/12	2	30.40	7	30.54	30.70	-5	19,695	-0.03%
2019/06/11	6.1	31.49	2	31.63	31.30	4.1	18,985	0.02%
2019/06/10	2	31.90	2.4	31.83	31.95	-0.4	18,680	0.00%
2019/06/06	0	0.00	12	31.33	31.70	-12	18,549	-0.06%
2019/06/03	6	30.85	0	0.00	31.00	6	17,959	0.03%
2019/05/31	1	30.70	4	30.78	31.00	-3	17,916	-0.02%
2019/05/30	2	30.63	2	30.60	30.70	0	17,862	0.00%
2019/05/29	3	30.38	4	30.50	30.55	-1	18,085	-0.01%
2019/05/28	2	30.25	0	0.00	30.25	2	18,192	0.01%
2019/05/27	1	30.45	2	30.50	30.50	-1	17,988	-0.01%
2019/05/24	0	0.00	3	30.60	30.50	-3	18,165	-0.02%
2019/05/23	4	30.26	4	30.40	30.55	0	18,274	0.00%
2019/05/22	4	30.43	0	0.00	30.45	4	18,092	0.02%
2019/05/21	10	30.61	4	30.60	30.65	6	18,227	0.03%
2019/05/20	3	30.27	6	30.32	30.40	-3	17,962	-0.02%
2019/05/17	2.5	30.02	5.6	30.04	30.00	-3.1	17,796	-0.02%
2019/05/16	86	29.60	2	29.65	29.55	84	17,596	0.48%
2019/05/15	1	29.70	0.2	29.75	29.70	0.8	17,459	0.00%
2019/05/14	6	29.61	13	29.52	29.50	-7	17,380	-0.04%
2019/05/13	11	29.45	23	29.42	29.50	-12	17,245	-0.07%
2019/05/10	8	29.78	6	29.65	29.60	2	17,433	0.01%
2019/05/09	36	30.02	0	0.00	29.90	36	17,412	0.21%
2019/05/08	11	30.17	3	30.47	30.50	8	17,396	0.05%
2019/05/07	16	30.54	4	30.36	30.50	12	17,436	0.07%
2019/05/06	5.2	29.89	2	29.95	30.05	3.2	17,395	0.02%
2019/05/03	7	30.10	253	30.11	30.05	-246	17,439	-1.41%	大賣/鉅額交易
2019/05/02	1.1	30.00	201	29.80	30.10	-199.9	17,252	-1.16%	大賣/鉅額交易
2019/04/30	1.2	29.42	408	29.57	29.65	-406.8	16,808	-2.42%	大賣/鉅額交易
2019/04/29	637	29.25	7	29.20	29.35	630	16,658	3.78%	大買/鉅額交易
2019/04/26	3	28.87	7	28.83	28.95	-4	16,516	-0.02%
2019/04/25	0	0.00	2	28.70	28.75	-2	16,398	-0.01%
2019/04/24	7	28.56	0	0.00	28.65	7	16,312	0.04%
2019/04/23	4	28.00	4.2	28.04	28.20	-0.2	16,109	0.00%
2019/04/22	0	0.00	3	28.07	28.00	-3	16,027	-0.02%
2019/04/16	6	28.10	0	0.00	28.10	6	16,425	0.04%
2019/04/15	7	28.25	10	28.25	28.20	-3	16,438	-0.02%
2019/04/12	4	28.25	1	28.25	28.30	3	16,410	0.02%
2019/04/10	0	0.00	2	28.10	28.15	-2	16,534	-0.01%
2019/04/09	0	0.00	1	28.10	28.20	-1	16,663	-0.01%
2019/04/08	1	28.00	2	28.03	28.05	-1	16,645	-0.01%
2019/04/03	2	28.03	10	28.05	28.00	-8	16,611	-0.05%
2019/03/29	12	27.95	5	27.94	28.05	7	16,330	0.04%
2019/03/28	1	27.95	0	0.00	27.95	1	16,222	0.01%
2019/03/27	4	27.95	0	0.00	27.95	4	16,107	0.02%
2019/03/26	2	28.00	5	28.00	28.00	-3	16,111	-0.02%
2019/03/25	9	27.74	3	27.80	27.75	6	16,287	0.04%
2019/03/22	1	28.05	0	0.00	28.00	1	16,101	0.01%
2019/03/21	2	28.03	6	27.92	28.10	-4	16,210	-0.02%
2019/03/20	1	28.00	4.2	27.88	28.00	-3.2	16,231	-0.02%
2019/03/19	8	28.01	2	28.00	28.00	6	16,172	0.04%
2019/03/18	8	27.52	66	27.65	27.85	-58	16,023	-0.36%
2019/03/15	4	27.35	2	27.40	27.45	2	15,856	0.01%
2019/03/14	4	27.38	0	0.00	27.30	4	15,768	0.03%
2019/03/13	2	27.35	0	0.00	27.45	2	15,832	0.01%
2019/03/12	1	27.40	0	0.00	27.30	1	15,798	0.01%
2019/03/07	5	27.05	0	0.00	27.10	5	16,728	0.03%
2019/03/05	3	26.97	0	0.00	26.95	3	17,039	0.02%
2019/02/25	2	26.95	0	0.00	27.10	2	16,504	0.01%
2019/02/21	1	26.95	3	27.00	27.00	-2	16,444	-0.01%
2019/02/20	1	26.95	0	0.00	26.95	1	16,593	0.01%
2019/02/19	4	26.78	0	0.00	26.80	4	16,571	0.02%
2019/02/18	1	26.65	0	0.00	26.70	1	16,645	0.01%
2019/02/15	40	26.40	0	0.00	26.40	40	16,674	0.24%
2019/02/14	1	26.55	0	0.00	26.50	1	16,770	0.01%
2019/02/13	1	26.55	6	26.59	26.55	-5	16,785	-0.03%
2019/02/12	10	26.68	1	26.45	26.55	9	16,730	0.05%
2019/02/11	1	26.60	0	0.00	26.40	1	16,685	0.01%
2019/01/30	0	0.00	3	26.70	26.60	-3	16,491	-0.02%
2019/01/29	30	26.35	2	26.55	26.70	28	16,256	0.17%
2019/01/28	34	26.35	230	26.40	26.50	-196	16,040	-1.22%	大賣/鉅額交易
2019/01/25	1	26.45	0	0.00	26.50	1	15,952	0.01%
2019/01/24	3	26.43	21	26.40	26.60	-18	15,898	-0.11%
2019/01/23	1	26.60	2	26.55	26.60	-1	16,049	-0.01%
2019/01/21	230	26.23	2	26.30	26.25	228	16,210	1.41%	大買/鉅額交易
2019/01/18	1	26.10	1	26.10	26.10	0	16,482	0.00%
2019/01/16	0	0.00	3.1	26.02	26.00	-3.1	17,356	-0.02%
2019/01/15	1	26.15	0	0.00	26.20	1	17,575	0.01%
2019/01/11	0	0.00	2,330.2	26.03	26.00	-2,330.2	17,840	-13.06%	大賣/鉅額交易
2019/01/10	0	0.00	2,000	25.94	26.10	-2,000	17,949	-11.14%	大賣/鉅額交易
2019/01/09	2	25.75	2,006	25.78	25.85	-2,004	17,956	-11.16%	大賣/鉅額交易
2019/01/08	6	25.45	1,820	25.51	25.50	-1,814	17,927	-10.12%	大賣/鉅額交易
2019/01/04	3	25.25	0	0.00	25.25	3	18,903	0.02%
2019/01/03	11	25.21	0	0.00	25.45	11	19,761	0.06%
2019/01/02	13	25.36	8	25.53	25.45	5	20,340	0.02%
2018/12/28	19	25.25	7	25.69	25.95	12	20,647	0.06%
2018/12/27	2	25.35	0	0.00	25.30	2	20,720	0.01%
2018/12/25	17.4	25.35	3	25.40	25.35	14.4	21,122	0.07%
2018/12/22	3	25.57	8	25.55	25.60	-5	21,604	-0.02%
2018/12/21	8	25.55	0	0.00	25.65	8	22,143	0.04%
2018/12/20	0	0.00	4	25.70	25.70	-4	22,310	-0.02%
2018/12/19	9	25.56	0	0.00	25.70	9	22,511	0.04%
2018/12/18	4	25.51	0	0.00	25.60	4	22,698	0.02%
2018/12/14	8	25.53	0	0.00	25.65	8	23,284	0.03%
2018/12/13	8	25.65	0	0.00	25.70	8	23,436	0.03%
2018/12/12	11	25.65	0	0.00	25.70	11	23,792	0.05%
2018/12/10	3	25.63	0	0.00	25.65	3	24,024	0.01%
2018/12/06	1	25.75	0	0.00	25.80	1	24,082	0.00%
2018/12/05	2	25.93	0	0.00	25.85	2	24,095	0.01%
2018/12/04	0	0.00	500	25.94	26.05	-500	24,225	-2.06%	大賣/鉅額交易
2018/12/03	0	0.00	1	25.90	25.85	-1	24,131	0.00%
2018/11/30	2	25.55	5	26.00	25.60	-3	24,032	-0.01%
2018/11/29	18	25.79	0	0.00	25.75	18	23,252	0.08%
2018/11/28	1	25.90	0	0.00	26.15	1	22,946	0.00%
2018/11/26	1	26.20	310	26.25	26.15	-309	22,667	-1.36%	大賣/鉅額交易
2018/11/23	2	26.20	3	26.25	26.25	-1	22,549	0.00%
2018/11/22	4	26.05	3	26.18	26.20	1	22,506	0.00%
2018/11/21	1	26.25	1	26.20	26.30	0	22,388	0.00%
2018/11/20	1	26.30	0	0.00	26.30	1	22,244	0.00%
2018/11/19	0	0.00	2	26.50	26.50	-2	22,089	-0.01%
2018/11/16	0	0.00	3	26.47	26.50	-3	22,013	-0.01%
2018/11/14	2	26.38	0	0.00	26.50	2	21,871	0.01%
2018/11/13	1	26.45	0	0.00	26.50	1	21,913	0.00%
2018/11/09	0	0.00	10	26.50	26.45	-10	21,859	-0.05%
2018/11/08	0	0.00	300	26.51	26.70	-300	22,021	-1.36%	大賣/鉅額交易
2018/11/07	10	26.33	0	0.00	26.50	10	21,897	0.05%
2018/11/06	0	0.00	5	26.15	26.25	-5	21,965	-0.02%
2018/11/05	0	0.00	0.5	26.30	26.30	-0.5	22,138	0.00%
2018/11/02	0	0.00	5	26.19	26.25	-5	22,698	-0.02%
2018/11/01	1	25.85	0	0.00	25.85	1	23,139	0.00%
2018/10/31	5	25.70	0	0.00	26.15	5	23,353	0.02%
2018/10/26	8	25.23	0	0.00	25.35	8	23,616	0.03%
2018/10/25	1	25.55	0	0.00	25.55	1	23,399	0.00%
2018/10/24	11	25.69	12	25.99	26.00	-1	23,376	0.00%
2018/10/23	2	26.05	0	0.00	26.20	2	23,147	0.01%
2018/10/19	2	26.05	0	0.00	26.25	2	23,034	0.01%
2018/10/18	1	26.35	7	26.34	26.35	-6	22,901	-0.03%
2018/10/16	50	26.50	0	0.00	26.60	50	22,691	0.22%
2018/10/15	11.2	26.61	1	26.75	26.55	10.2	22,510	0.05%
2018/10/12	0	0.00	4	27.00	27.00	-4	22,004	-0.02%
2018/10/11	19	26.58	0	0.00	26.50	19	21,453	0.09%
2018/10/09	10	27.55	3	27.67	27.55	7	20,649	0.03%
2018/10/05	5	26.82	0	0.00	26.80	5	19,678	0.03%
2018/10/04	5	27.30	1	27.25	27.30	4	19,341	0.02%
2018/10/03	17	27.10	5	27.20	27.10	12	18,905	0.06%
2018/10/02	10	27.40	5	27.20	27.15	5	18,896	0.03%
2018/10/01	5	27.50	6	27.67	27.50	-1	18,653	-0.01%
2018/09/28	4	27.35	1	27.40	27.50	3	18,618	0.02%
2018/09/27	0	0.00	1	27.30	27.30	-1	18,201	-0.01%
2018/09/26	0.2	27.20	6	27.30	27.30	-5.8	17,944	-0.03%
2018/09/25	0	0.00	10	27.25	27.30	-10	17,847	-0.06%
2018/09/21	1	27.10	0	0.00	27.15	1	17,691	0.01%
2018/09/20	0	0.00	5	27.05	27.00	-5	17,642	-0.03%
2018/09/19	17	26.81	3	26.75	27.00	14	17,714	0.08%
2018/09/18	7	26.65	1	26.75	26.80	6	17,619	0.03%
2018/09/17	10	26.23	6	26.18	26.40	4	17,314	0.02%
2018/09/11	1	25.85	0	0.00	26.00	1	17,518	0.01%
2018/09/10	2	25.75	0	0.00	25.80	2	17,745	0.01%
2018/09/06	3	25.57	0	0.00	25.90	3	18,201	0.02%
2018/09/05	2	25.78	0	0.00	25.70	2	18,304	0.01%
2018/09/04	0	0.00	2	25.98	26.05	-2	18,536	-0.01%
2018/09/03	1	25.65	0	0.00	25.75	1	18,749	0.01%
2018/08/31	2	25.65	0	0.00	25.80	2	18,988	0.01%
2018/08/30	1	25.70	0	0.00	25.80	1	19,107	0.01%
2018/08/28	3	25.88	0	0.00	25.90	3	19,401	0.02%
2018/08/24	5	25.95	0	0.00	26.00	5	19,728	0.03%
2018/08/23	1	25.95	1	26.10	26.10	0	20,727	0.00%
2018/08/22	1.2	25.87	1	26.00	25.95	0.2	21,190	0.00%
2018/08/21	1	25.70	1	25.80	25.85	0	21,207	0.00%
2018/08/20	2	25.53	16	25.50	25.50	-14	21,235	-0.07%
2018/08/17	1	25.55	10	25.60	25.55	-9	21,188	-0.04%
2018/08/16	7	25.34	0	0.00	25.35	7	21,212	0.03%
2018/08/15	4	25.86	0	0.00	25.60	4	20,984	0.02%
2018/08/14	1	26.05	0	0.00	26.00	1	20,802	0.00%
2018/08/13	1	26.15	0	0.00	26.15	1	20,934	0.00%
2018/08/10	0	0.00	1	26.35	26.35	-1	20,884	0.00%
2018/08/09	33	26.07	7	26.05	26.05	26	20,807	0.12%
2018/08/08	102	27.33	4	27.35	27.35	98	20,242	0.48%	大買/
2018/08/07	7	27.30	0	0.00	27.30	7	19,791	0.04%
2018/08/06	11	27.41	1,001	27.36	27.30	-990	19,509	-5.07%	大賣/鉅額交易
2018/08/03	100	27.36	20	27.45	27.35	80	19,296	0.41%
2018/08/02	0	0.00	46	27.45	27.35	-46	19,020	-0.24%
2018/07/31	0	0.00	10	27.25	27.25	-10	18,719	-0.05%
2018/07/30	0	0.00	4	27.25	27.25	-4	18,311	-0.02%
2018/07/26	1	27.35	0	0.00	27.35	1	18,172	0.01%
2018/07/25	0	0.00	3	27.30	27.20	-3	18,263	-0.02%
2018/07/24	1.2	27.08	1	27.10	27.10	0.2	18,258	0.00%
2018/07/23	0	0.00	2	27.05	26.95	-2	18,223	-0.01%
2018/07/16	0	0.00	16	27.10	26.80	-16	18,590	-0.09%
2018/07/13	1	26.85	0	0.00	27.00	1	18,701	0.01%
2018/07/12	2	26.85	2	26.90	26.85	0	18,855	0.00%
2018/07/11	0	0.00	5	26.55	26.55	-5	18,861	-0.03%
2018/07/05	0	0.00	5	26.40	26.50	-5	18,587	-0.03%
2018/07/02	1	26.50	0	0.00	26.50	1	18,808	0.01%
2018/06/29	1	26.30	3	26.83	26.90	-2	18,714	-0.01%
2018/06/28	1	26.30	1	26.45	26.30	0	18,358	0.00%
2018/06/27	2	26.65	0	0.00	26.65	2	18,019	0.01%
2018/06/25	1	26.55	1	26.55	26.55	0	17,988	0.00%
2018/06/22	3	26.45	3	26.65	26.60	0	17,990	0.00%
2018/06/20	0.2	26.60	0	0.00	26.60	0.2	17,816	0.00%
2018/06/19	51	26.45	0	0.00	26.35	51	17,676	0.29%
2018/06/15	1	26.50	0	0.00	26.75	1	17,378	0.01%
2018/06/12	3	26.75	0	0.00	26.75	3	16,992	0.02%
2018/06/11	1,502	26.92	0	0.00	26.95	1,502	16,674	9.01%	大買/鉅額交易
2018/06/08	5	26.98	0	0.00	27.10	5	16,438	0.03%
2018/06/06	6	27.35	0	0.00	27.40	6	16,447	0.04%
2018/06/05	5	27.20	16	27.40	27.35	-11	16,212	-0.07%
2018/06/04	0	0.00	10	27.05	27.10	-10	16,018	-0.06%
2018/06/01	0	0.00	5	26.61	26.70	-5	16,023	-0.03%
2018/05/31	2	26.25	0	0.00	26.25	2	15,814	0.01%
2018/05/30	9	26.34	0	0.00	26.35	9	14,888	0.06%
2018/05/28	0	0.00	1	27.15	27.15	-1	14,386	-0.01%
2018/05/25	2	26.85	2	26.85	26.85	0	14,436	0.00%
2018/05/24	0	0.00	5	26.82	27.05	-5	14,362	-0.03%
2018/05/22	1	26.85	0	0.00	26.80	1	14,404	0.01%
2018/05/21	0	0.00	7	26.99	27.00	-7	14,468	-0.05%
2018/05/18	0	0.00	2	26.65	26.70	-2	14,358	-0.01%
2018/05/17	0	0.00	9	26.50	26.45	-9	14,343	-0.06%
2018/05/15	4	26.43	1	26.45	26.30	3	14,371	0.02%
2018/05/14	0	0.00	4	26.55	26.50	-4	14,728	-0.03%
2018/05/11	0	0.00	11	26.25	26.40	-11	14,747	-0.07%
2018/05/10	1	26.10	0	0.00	26.10	1	14,667	0.01%
2018/05/08	2	26.15	0	0.00	26.20	2	14,534	0.01%
2018/05/07	0	0.00	1	26.00	26.00	-1	14,407	-0.01%
2018/05/04	2	25.85	0	0.00	25.80	2	14,377	0.01%
2018/05/03	1	26.10	1	26.10	26.10	0	14,275	0.00%
2018/05/02	1,001	26.20	2	26.20	26.25	999	14,358	6.96%	大買/鉅額交易
2018/04/30	1	26.00	5	26.25	26.25	-4	14,330	-0.03%
2018/04/27	1	25.85	0	0.00	26.00	1	14,363	0.01%
2018/04/26	2	25.80	0	0.00	25.95	2	14,441	0.01%
2018/04/24	0	0.00	12	25.91	25.90	-12	15,016	-0.08%
2018/04/23	0	0.00	1	25.75	25.80	-1	14,880	-0.01%
2018/04/19	0	0.00	3	25.53	25.75	-3	15,333	-0.02%
2018/04/12	0	0.00	1	25.65	25.65	-1	15,740	-0.01%
2018/04/10	0	0.00	1	25.45	25.65	-1	15,774	-0.01%
2018/04/09	1,000	25.34	6	25.40	25.45	994	15,749	6.31%	大買/鉅額交易
2018/04/02	0	0.00	2	25.35	25.35	-2	15,708	-0.01%
2018/03/31	0	0.00	1	25.25	25.20	-1	15,728	-0.01%
2018/03/30	2	25.10	0	0.00	25.10	2	15,729	0.01%
2018/03/27	0	0.00	2	25.30	25.40	-2	15,155	-0.01%
2018/03/21	1	25.35	0	0.00	25.35	1	14,895	0.01%
2018/03/20	0	0.00	0.4	25.40	25.35	-0.4	15,086	0.00%
2018/03/19	1	25.35	1	25.40	25.45	0	15,040	0.00%
2018/03/16	0	0.00	11	25.20	25.50	-11	15,091	-0.07%
2018/03/13	0	0.00	1	25.65	25.65	-1	14,951	-0.01%
2018/03/12	0	0.00	5	25.15	25.45	-5	14,878	-0.03%
2018/03/09	1	24.90	0	0.00	24.95	1	14,827	0.01%
2018/03/08	1	24.90	0	0.00	24.95	1	14,925	0.01%
2018/03/07	1	24.50	5	24.55	24.50	-4	14,924	-0.03%
2018/03/06	5	25.00	0	0.00	24.85	5	14,817	0.03%
2018/03/05	2,000	24.86	0	0.00	24.75	2,000	15,176	13.18%	大買/鉅額交易
2018/03/02	2	24.93	0	0.00	24.95	2	15,230	0.01%
2018/02/27	0	0.00	8	25.15	24.95	-8	15,200	-0.05%
2018/02/26	0	0.00	4	25.14	25.00	-4	15,119	-0.03%
2018/02/23	1	25.00	0	0.00	25.00	1	15,098	0.01%
2018/02/22	1	24.55	1	24.75	24.75	0	15,186	0.00%
2018/02/21	0	0.00	5	24.60	24.70	-5	15,238	-0.03%
2018/02/12	5	24.05	0	0.00	24.15	5	15,114	0.03%
2018/02/09	12	24.07	0	0.00	23.95	12	14,961	0.08%
2018/02/08	0	0.00	10	24.20	24.10	-10	14,808	-0.07%
2018/02/07	4	24.28	0	0.00	24.10	4	14,746	0.03%
2018/02/06	22	24.11	0	0.00	24.00	22	14,471	0.15%
2018/02/05	8	25.02	0	0.00	25.00	8	13,932	0.06%
2018/01/31	1	25.25	0	0.00	25.30	1	13,708	0.01%
2018/01/29	0	0.00	4	25.65	25.70	-4	13,726	-0.03%
2018/01/26	0	0.00	3	25.60	25.60	-3	13,693	-0.02%
2018/01/25	0	0.00	7	25.50	25.60	-7	13,758	-0.05%
2018/01/24	2	25.05	0	0.00	25.30	2	13,653	0.01%
2018/01/23	0	0.00	1	25.40	25.40	-1	13,653	-0.01%
2018/01/22	0	0.00	1	25.40	25.50	-1	13,529	-0.01%
2018/01/19	10	25.31	0	0.00	25.55	10	13,456	0.07%
2018/01/18	7	25.68	5	25.88	25.80	2	13,177	0.02%
2018/01/17	0	0.00	1	25.85	25.85	-1	12,768	-0.01%
2018/01/16	1	26.00	13	25.82	25.85	-12	12,568	-0.10%
2018/01/15	6	25.50	10	25.55	25.95	-4	12,169	-0.03%
2018/01/11	0	0.00	0.1	25.25	25.40	-0.1	11,784	0.00%
2018/01/10	10	25.03	16	25.27	25.35	-6	11,800	-0.05%
2018/01/09	5	25.10	1	25.05	25.00	4	11,545	0.03%
2018/01/08	10	25.05	2	24.80	25.15	8	11,383	0.07%
2018/01/05	3	24.73	3	24.80	24.90	0	11,178	0.00%
2018/01/04	3	24.55	1	24.50	24.60	2	11,052	0.02%
2018/01/03	54	24.25	106	24.37	24.50	-52	11,122	-0.47%	大賣/
2018/01/02	0	0.00	2	24.20	24.20	-2	10,905	-0.02%