兆豐金 (2886)-大昌券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
40.10
漲跌
▲1.00
漲幅
+2.56%
成交量
25,015張
產業
上市金融類股
2982人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	10	39.92	40.10	-10	16,832	-0.06%
2024/04/26	1.3	39.35	0	0.00	39.10	1.3	16,610	0.01%
2024/04/25	16.1	39.02	0	0.00	39.00	16.1	16,611	0.10%
2024/04/24	34	39.59	6	40.45	39.35	28	16,453	0.17%
2024/04/23	0	0.00	8	39.94	40.00	-8	16,372	-0.05%
2024/04/22	2	39.60	23	39.56	39.50	-21	16,309	-0.13%
2024/04/19	13	38.52	5	38.60	38.70	8	16,021	0.05%
2024/04/18	0	39.20	0	0.00	39.20	0	15,430	0.00%
2024/04/17	9.1	39.13	4.1	39.20	39.00	5	15,116	0.03%
2024/04/16	17	39.41	0	0.00	39.10	17	14,986	0.11%
2024/04/15	6	39.83	0	0.00	39.80	6	14,717	0.04%
2024/04/12	1.1	39.91	0	0.00	39.95	1.1	14,705	0.01%
2024/04/11	4	40.03	0	0.00	40.15	4	14,626	0.03%
2024/04/10	0.1	40.45	10	40.59	40.50	-10	14,593	-0.07%
2024/04/09	1	40.40	0	0.00	40.40	1	14,693	0.01%
2024/04/08	3	39.83	0	0.00	40.00	3	14,704	0.02%
2024/04/03	21.3	39.78	0	0.00	39.75	21.3	14,680	0.14%
2024/04/02	0	0.00	50	40.50	40.30	-50	14,540	-0.34%
2024/04/01	0	0.00	0.3	40.64	40.65	-0.3	14,572	0.00%
2024/03/29	0	0.00	32	40.60	40.55	-32	14,511	-0.22%
2024/03/28	0.1	40.25	0	0.00	40.25	0.1	14,565	0.00%
2024/03/27	50.9	40.60	0.4	40.50	40.50	50.5	14,727	0.34%
2024/03/26	0	0.00	1	40.40	40.55	-1	15,005	-0.01%
2024/03/25	0	0.00	2	40.00	40.00	-2	15,195	-0.01%
2024/03/22	20.1	40.30	18	40.00	40.10	2.1	15,405	0.01%
2024/03/21	0	0.00	2	40.55	40.60	-2	15,569	-0.01%
2024/03/20	5	40.40	0	0.00	40.15	5	15,648	0.03%
2024/03/19	2	40.30	4	40.25	40.20	-2	15,610	-0.01%
2024/03/18	4	40.53	21	40.60	40.60	-17	15,526	-0.11%
2024/03/15	1.1	40.48	10	40.76	40.90	-8.9	15,449	-0.06%
2024/03/14	10	40.73	23	40.78	40.90	-13	15,200	-0.09%
2024/03/13	21	40.31	105	40.13	40.40	-84	15,074	-0.56%	大賣/
2024/03/12	20	39.95	39	40.05	39.95	-19	14,927	-0.13%
2024/03/11	18	39.85	142.5	40.00	39.80	-124.5	14,916	-0.83%	大賣/鉅額交易
2024/03/08	0	0.00	375	39.94	39.90	-375	14,852	-2.52%	大賣/鉅額交易
2024/03/07	0	0.00	1	39.55	39.30	-1	14,753	-0.01%
2024/03/06	5	39.45	10.3	39.37	39.40	-5.3	14,805	-0.04%
2024/03/05	0	0.00	5	39.03	39.05	-5	15,071	-0.03%
2024/03/04	1.2	38.63	1	38.75	38.80	0.2	15,081	0.00%
2024/03/01	2	38.55	1	38.65	38.55	1	15,193	0.01%
2024/02/29	5	38.45	2	38.85	38.70	3	15,352	0.02%
2024/02/27	0	0.00	7	38.29	38.20	-7	15,108	-0.05%
2024/02/26	1	38.20	0	0.00	38.15	1	15,073	0.01%
2024/02/23	5.1	38.41	0	0.00	38.30	5.1	15,106	0.03%
2024/02/22	0	0.00	1	38.45	38.55	-1	15,450	-0.01%
2024/02/21	0	0.00	1	38.35	38.35	-1	15,496	-0.01%
2024/02/20	0	38.45	6	38.50	38.60	-6	15,621	-0.04%
2024/02/19	7.3	38.27	5.4	38.24	38.40	1.9	15,715	0.01%
2024/02/16	0	0.00	2	37.88	37.90	-2	15,935	-0.01%
2024/02/15	6	37.66	2	37.90	37.80	4	15,919	0.03%
2024/02/05	11.7	37.64	3	37.72	37.60	8.7	15,773	0.06%
2024/02/02	10	37.90	1.1	37.80	37.90	8.9	15,618	0.06%
2024/02/01	3.7	37.72	7	37.84	37.90	-3.3	15,619	-0.02%
2024/01/31	16.5	37.56	8.1	37.64	37.65	8.4	15,520	0.05%
2024/01/30	3	37.95	0.2	38.15	37.90	2.8	15,321	0.02%
2024/01/26	2	37.65	0	0.00	38.35	2	15,517	0.01%
2024/01/25	0	0.00	1	38.00	37.80	-1	15,589	-0.01%
2024/01/24	11	37.94	0	0.00	37.85	11	15,625	0.07%
2024/01/23	1	37.90	0	0.00	37.85	1	15,667	0.01%
2024/01/22	1	38.10	1	38.10	38.10	0	15,724	0.00%
2024/01/19	4	37.59	1	37.85	37.90	3	15,657	0.02%
2024/01/18	8	37.49	2	37.80	37.80	6	15,700	0.04%
2024/01/17	34.4	37.88	0	0.00	37.30	34.4	15,688	0.22%
2024/01/16	5.6	38.47	2	38.78	38.60	3.6	15,125	0.02%
2024/01/15	0.1	39.15	0	0.00	38.90	0.1	15,031	0.00%
2024/01/11	0	0.00	3.1	39.35	39.20	-3.1	15,369	-0.02%
2024/01/09	1	39.40	4	39.55	39.45	-3	15,441	-0.02%
2024/01/08	10	39.40	33.3	39.40	39.45	-23.3	15,490	-0.15%
2024/01/05	0	0.00	0	39.10	38.95	0	15,419	0.00%
2024/01/04	0	0.00	7	38.99	38.75	-7	15,640	-0.04%
2024/01/03	4	38.71	2	38.80	38.65	2	16,112	0.01%
2024/01/02	1	39.00	15	39.18	39.30	-14	16,065	-0.09%
2023/12/29	0	0.00	10	39.10	39.20	-10	16,218	-0.06%
2023/12/28	0	0.00	6	39.11	39.20	-6	16,447	-0.04%
2023/12/27	1	38.80	3	39.00	39.00	-2	16,501	-0.01%
2023/12/25	10	38.75	1	38.65	38.80	9	16,545	0.05%
2023/12/22	8	38.21	0	0.00	38.35	8	16,552	0.05%
2023/12/21	3	38.28	0	0.00	38.30	3	16,414	0.02%
2023/12/20	3	38.72	0	0.00	38.75	3	16,221	0.02%
2023/12/19	0	39.15	24	39.23	39.15	-24	15,937	-0.15%
2023/12/18	0	0.00	5	39.45	39.05	-5	15,851	-0.03%
2023/12/15	0	0.00	8	39.57	39.35	-8	15,632	-0.05%
2023/12/14	0.1	39.00	15	39.31	39.55	-14.9	15,426	-0.10%
2023/12/13	0	0.00	1	39.25	38.90	-1	15,271	-0.01%
2023/12/12	0	0.00	1	39.30	39.30	-1	15,627	-0.01%
2023/12/11	2	39.03	0	0.00	38.90	2	15,738	0.01%
2023/12/07	1	39.10	3.3	39.49	39.00	-2.3	15,646	-0.01%
2023/12/06	1	39.45	7.5	39.27	39.50	-6.5	15,568	-0.04%
2023/12/05	5	38.71	0	0.00	38.95	5	15,451	0.03%
2023/12/04	0	0.00	2	39.03	39.00	-2	15,441	-0.01%
2023/12/01	9.1	38.77	0	0.00	38.65	9.1	15,390	0.06%
2023/11/30	0.1	39.40	0	0.00	39.50	0.1	15,252	0.00%
2023/11/29	4	39.31	0	0.00	39.15	4	14,752	0.03%
2023/11/28	2	39.60	2	39.95	39.65	0	14,596	0.00%
2023/11/27	2	39.50	13	39.95	39.50	-11	14,793	-0.07%
2023/11/24	5	39.63	1	39.65	39.50	4	14,710	0.03%
2023/11/22	0	0.00	3	39.80	39.85	-3	14,889	-0.02%
2023/11/21	5	39.75	54	39.55	39.85	-49	14,979	-0.33%
2023/11/20	0	0.00	70	39.13	39.20	-70	14,849	-0.47%
2023/11/17	0	0.00	12	39.35	39.20	-12	14,847	-0.08%
2023/11/16	0	0.00	12	39.04	39.20	-12	14,951	-0.08%
2023/11/15	0	0.00	10	38.78	38.90	-10	14,922	-0.07%
2023/11/14	2	38.35	1.9	38.42	38.55	0.2	14,816	0.00%
2023/11/10	0	0.00	4	38.40	38.40	-4	15,575	-0.03%
2023/11/09	0	0.00	8	38.68	38.60	-8	15,772	-0.05%
2023/11/08	2	38.63	4	38.64	38.60	-2	16,081	-0.01%
2023/11/07	0	0.00	9	38.43	38.60	-9	16,234	-0.06%
2023/11/06	1	38.55	33	38.53	38.55	-32	16,788	-0.19%
2023/11/03	20	37.91	10.1	38.02	38.25	9.9	17,039	0.06%
2023/11/01	10	36.50	0	0.00	36.65	10	17,099	0.06%
2023/10/31	0.1	36.70	0	0.00	36.70	0.1	17,296	0.00%
2023/10/30	7.2	36.50	0	0.00	36.55	7.2	17,622	0.04%
2023/10/27	0.8	36.95	3	36.95	36.95	-2.2	17,666	-0.01%
2023/10/26	3	36.33	0	0.00	36.40	3	17,770	0.02%
2023/10/25	7	36.94	0	0.00	36.85	7	17,731	0.04%
2023/10/24	6	37.04	3	36.95	37.25	3	17,783	0.02%
2023/10/23	6	37.24	0	0.00	37.10	6	17,845	0.03%
2023/10/20	14.3	37.49	11	37.55	37.50	3.3	17,753	0.02%
2023/10/19	0	0.00	6	38.68	38.35	-6	17,724	-0.03%
2023/10/18	0	0.00	16	38.69	38.85	-16	17,835	-0.09%
2023/10/17	2	38.55	3	38.75	38.75	-1	18,022	-0.01%
2023/10/13	0.3	38.40	0	0.00	38.50	0.3	18,569	0.00%
2023/10/11	10	37.85	16	38.30	38.50	-6	18,805	-0.03%
2023/10/05	0.6	37.50	4.1	37.47	37.50	-3.5	18,464	-0.02%
2023/10/04	21.3	37.00	0	0.00	36.85	21.3	18,375	0.12%
2023/10/03	1	37.55	0	0.00	37.65	1	18,307	0.01%
2023/10/02	12.1	37.37	0	0.00	37.60	12.1	18,383	0.07%
2023/09/28	10	37.63	0	0.00	37.70	10	18,603	0.05%
2023/09/27	16	37.54	0	0.00	37.70	16	18,683	0.09%
2023/09/26	25.5	37.72	0	0.00	37.85	25.5	18,699	0.14%
2023/09/22	8.9	37.23	10	37.71	37.80	-1.1	18,886	-0.01%
2023/09/21	45	37.37	3	37.53	37.40	42	19,132	0.22%
2023/09/20	5	37.65	11	37.80	37.85	-6	19,056	-0.03%
2023/09/19	10	37.74	1	37.75	37.80	9	19,041	0.05%
2023/09/18	79	37.68	2.5	37.90	37.85	76.5	19,458	0.39%
2023/09/15	0	0.00	0.5	37.50	37.55	-0.5	19,904	0.00%
2023/09/14	24	36.99	13	36.92	37.50	11	20,118	0.05%
2023/09/13	4.5	36.43	15	36.50	36.60	-10.6	20,615	-0.05%
2023/09/11	2	36.05	11	36.10	36.20	-9	21,421	-0.04%
2023/09/08	38	35.80	1	35.95	36.10	37	21,446	0.17%
2023/09/07	11	35.61	10	35.93	35.85	1	21,518	0.00%
2023/09/06	34.1	35.75	0	0.00	35.55	34.1	21,561	0.16%
2023/09/05	8.1	35.99	0	0.00	36.00	8.1	21,536	0.04%
2023/09/04	2	36.00	1	36.05	36.20	1	21,582	0.00%
2023/09/01	18.5	35.97	1.1	36.00	36.00	17.4	21,781	0.08%
2023/08/31	8	36.01	0	0.00	35.90	8	21,912	0.04%
2023/08/30	3.5	36.48	0	0.00	36.45	3.5	21,926	0.02%
2023/08/29	3.3	36.41	0.1	36.30	36.60	3.2	22,085	0.01%
2023/08/28	1	36.30	8	36.35	36.20	-7	22,043	-0.03%
2023/08/25	1	35.80	6	35.50	35.65	-5	23,055	-0.02%
2023/08/24	2.4	35.51	33	35.95	35.85	-30.6	23,169	-0.13%
2023/08/23	4	35.21	2	35.48	35.30	2	23,178	0.01%
2023/08/22	8	35.15	0	0.00	35.30	8	23,393	0.03%
2023/08/21	8	35.60	1	36.05	35.60	7	23,406	0.03%
2023/08/18	11	36.11	12	35.78	35.70	-1	23,507	0.00%
2023/08/17	20.3	35.38	2	35.43	35.65	18.3	23,564	0.08%
2023/08/16	41.8	35.81	11	35.75	35.80	30.8	23,481	0.13%
2023/08/15	1	36.65	0	0.00	36.60	1	23,258	0.00%
2023/08/14	20	36.89	10	36.85	37.05	10	23,301	0.04%
2023/08/11	8	37.70	19.5	37.62	37.65	-11.5	23,226	-0.05%
2023/08/10	39.5	38.11	2	38.02	38.10	37.5	23,226	0.16%
2023/08/09	0	0.00	2.1	39.65	39.95	-2.1	22,699	-0.01%
2023/08/08	14	39.81	10	39.75	39.70	4	22,368	0.02%
2023/08/07	2	39.55	10	39.89	39.95	-8	22,204	-0.04%
2023/08/04	16	39.46	0	0.00	39.60	16	22,156	0.07%
2023/08/02	2	39.70	1.3	39.73	39.60	0.7	22,017	0.00%
2023/08/01	0	40.30	2.6	40.53	40.60	-2.5	21,645	-0.01%
2023/07/31	6	40.25	26.2	40.30	40.25	-20.2	21,455	-0.09%
2023/07/28	2	39.80	1	39.85	40.05	1	21,395	0.00%
2023/07/27	1	39.80	38.1	40.10	40.10	-37.1	21,291	-0.17%
2023/07/26	0	0.00	16	39.65	39.65	-16	21,117	-0.08%
2023/07/25	0.2	39.05	1	39.10	39.15	-0.8	21,019	0.00%
2023/07/24	8.1	38.93	0	0.00	39.00	8.1	21,001	0.04%
2023/07/21	4	39.08	2	39.40	39.35	2	20,838	0.01%
2023/07/20	14	39.21	17	39.38	39.35	-3	20,622	-0.01%
2023/07/19	10.2	39.03	18	39.11	38.85	-7.8	20,258	-0.04%
2023/07/18	3	38.82	7	39.19	39.30	-4	19,941	-0.02%
2023/07/17	2	38.83	4.3	38.89	38.90	-2.3	19,518	-0.01%
2023/07/14	10	38.75	11	38.74	38.90	-1	19,445	-0.01%
2023/07/13	0	0.00	14.1	38.11	38.10	-14.1	19,291	-0.07%
2023/07/12	0	0.00	4.1	38.00	38.20	-4.1	19,212	-0.02%
2023/07/11	0	0.00	1	37.60	37.65	-1	19,165	-0.01%
2023/07/10	2	37.15	0	0.00	36.85	2	19,130	0.01%
2023/07/07	0	0.00	4	36.95	37.30	-4	18,927	-0.02%
2023/07/06	4	37.56	0	0.00	37.45	4	18,779	0.02%
2023/07/05	2	38.20	0	0.00	38.25	2	18,477	0.01%
2023/07/03	1	38.45	0.1	38.20	38.30	0.9	18,344	0.00%
2023/06/30	0	0.00	6	38.49	38.20	-6	18,353	-0.03%
2023/06/29	0	0.00	22	38.37	38.55	-22	18,106	-0.12%
2023/06/28	5	37.95	1	37.90	37.95	4	17,841	0.02%
2023/06/27	0	0.00	1	37.60	37.55	-1	17,730	-0.01%
2023/06/26	0	0.00	2.4	37.74	37.75	-2.4	17,674	-0.01%
2023/06/21	0	0.00	2	37.75	37.75	-2	17,161	-0.01%
2023/06/19	1.3	36.65	1	36.65	37.00	0.3	16,116	0.00%
2023/06/16	7	37.06	1.1	37.43	36.80	5.9	15,447	0.04%
2023/06/15	7	37.39	10.1	37.45	37.40	-3.1	14,684	-0.02%
2023/06/14	3	37.52	10	37.62	37.50	-7	14,689	-0.05%
2023/06/13	1	37.75	2	37.98	37.75	-1	14,804	-0.01%
2023/06/12	0	0.00	10	37.95	37.65	-10	14,842	-0.07%
2023/06/09	1	37.40	1	37.65	37.65	0	14,902	0.00%
2023/06/08	10	36.95	5.4	37.03	37.30	4.6	14,936	0.03%
2023/06/07	0	0.00	3	37.00	37.00	-3	14,963	-0.02%
2023/06/06	6	36.63	0	0.00	36.50	6	14,914	0.04%
2023/06/05	2	36.30	6	36.84	36.70	-4	14,944	-0.03%
2023/06/02	0	0.00	8.4	36.06	36.10	-8.4	14,646	-0.06%
2023/06/01	2	35.70	0	0.00	35.85	2	14,499	0.01%
2023/05/31	1	35.80	0	0.00	35.80	1	14,471	0.01%
2023/05/30	0	0.00	1	36.20	36.20	-1	13,547	-0.01%
2023/05/29	2	36.10	0	0.00	36.20	2	13,613	0.01%
2023/05/26	2	35.70	0	0.00	36.15	2	13,663	0.01%
2023/05/25	1	35.55	0.1	35.90	36.20	0.9	13,443	0.01%
2023/05/24	15	35.72	10	35.80	35.90	5	13,268	0.04%
2023/05/23	0	0.00	1	36.05	36.20	-1	13,034	-0.01%
2023/05/22	0	0.00	1	36.00	36.20	-1	12,883	-0.01%
2023/05/19	0	0.00	18	36.05	36.00	-18	12,639	-0.14%
2023/05/18	10	35.90	4	35.90	35.95	6	12,805	0.05%
2023/05/17	10.1	35.60	12	35.55	35.60	-1.9	12,683	-0.02%
2023/05/16	0	0.00	3	35.05	35.15	-3	12,549	-0.02%
2023/05/12	0	0.00	1	34.30	34.30	-1	12,592	-0.01%
2023/05/11	0.1	34.71	11	35.05	34.80	-10.9	12,485	-0.09%
2023/05/10	6	34.69	49	34.68	34.80	-43	12,598	-0.34%
2023/05/09	0	0.00	1	34.45	34.50	-1	12,570	-0.01%
2023/05/08	10	34.30	8	34.39	34.30	2	12,549	0.02%
2023/05/05	6	34.20	5.3	34.16	34.25	0.7	12,587	0.01%
2023/05/03	0	0.00	1	34.20	34.15	-1	12,946	-0.01%
2023/05/02	1	33.95	2	34.00	34.10	-1	13,197	-0.01%
2023/04/28	1	33.90	1	34.05	34.05	0	13,735	0.00%
2023/04/27	1	33.75	0	0.00	33.85	1	13,802	0.01%
2023/04/26	0	0.00	1	33.85	34.00	-1	13,872	-0.01%
2023/04/25	0.1	33.95	0	0.00	33.90	0.1	13,859	0.00%
2023/04/21	1	33.95	1	34.05	34.05	0	13,960	0.00%
2023/04/20	4.1	33.80	10	33.85	33.90	-5.9	14,036	-0.04%
2023/04/19	3.2	34.23	1	34.20	34.05	2.2	14,263	0.02%
2023/04/18	10.1	34.10	15.1	34.10	34.20	-5	14,198	-0.04%
2023/04/17	3	33.40	2.1	33.43	33.45	1	14,151	0.01%
2023/04/14	0	0.00	2	33.33	33.45	-2	14,201	-0.01%
2023/04/13	14	33.30	20	33.28	33.30	-6	14,120	-0.04%
2023/04/12	1.1	33.06	0	0.00	33.15	1.1	14,095	0.01%
2023/04/11	4	33.10	7	33.10	33.15	-3	14,175	-0.02%
2023/04/10	0.3	33.10	0	0.00	33.00	0.3	14,129	0.00%
2023/04/07	4	32.81	1	32.75	32.80	3	14,130	0.02%
2023/03/31	14	32.91	2	33.03	33.00	12	14,047	0.09%
2023/03/30	5	32.69	1	32.85	32.70	4	13,920	0.03%
2023/03/29	1	32.75	0	0.00	32.80	1	13,958	0.01%
2023/03/28	0	0.00	2	33.05	32.85	-2	14,078	-0.01%
2023/03/27	1	33.00	13	32.93	33.05	-12	14,139	-0.08%
2023/03/24	1	33.10	1	33.10	33.10	0	14,325	0.00%
2023/03/23	0	0.00	6	33.02	33.15	-6	14,387	-0.04%
2023/03/22	0	0.00	5	32.67	32.70	-5	14,542	-0.03%
2023/03/21	0	0.00	2	32.30	32.20	-2	14,762	-0.01%
2023/03/20	10	31.95	1	31.95	32.00	9	14,798	0.06%
2023/03/17	10.1	31.85	0	0.00	31.75	10.1	14,817	0.07%
2023/03/16	6	31.65	1	31.75	31.65	5	14,785	0.03%
2023/03/15	2	32.08	1	32.15	32.00	1	14,750	0.01%
2023/03/14	5.5	32.10	1	32.30	32.10	4.5	14,753	0.03%
2023/03/13	3	32.47	0	0.00	32.55	3	14,625	0.02%
2023/03/10	9	32.62	7	32.60	32.65	2	14,645	0.01%
2023/03/09	6	33.06	8	33.00	32.95	-2	14,749	-0.01%
2023/03/08	4	33.31	26	33.32	33.30	-22	15,331	-0.14%
2023/03/07	3	32.95	6	33.10	33.15	-3	15,349	-0.02%
2023/03/06	21	32.92	0	0.00	32.95	21	15,488	0.14%
2023/03/03	8	32.84	0	0.00	32.80	8	15,532	0.05%
2023/03/02	11	33.08	11	32.95	32.95	0	15,707	0.00%
2023/03/01	28	32.84	4	33.33	33.70	24	15,720	0.15%
2023/02/24	3	33.40	0	0.00	33.30	3	15,527	0.02%
2023/02/23	10	33.70	1.4	33.80	33.65	8.6	15,376	0.06%
2023/02/22	0	0.00	3	33.73	33.80	-3	15,585	-0.02%
2023/02/21	1	33.65	10	33.70	33.65	-9	15,604	-0.06%
2023/02/20	2	33.90	8	33.94	34.05	-6	15,875	-0.04%
2023/02/17	6	33.62	9	33.56	33.50	-3	16,016	-0.02%
2023/02/16	3	33.32	10	33.74	33.40	-7	16,297	-0.04%
2023/02/15	21	33.36	16	33.40	33.40	5	16,273	0.03%
2023/02/14	3	33.58	2	33.35	33.55	1	16,268	0.01%
2023/02/13	10	33.20	3	33.15	33.30	7	16,281	0.04%
2023/02/10	0	0.00	10	32.53	32.60	-10	16,211	-0.06%
2023/02/09	1	32.10	0	0.00	32.10	1	16,282	0.01%
2023/02/08	6.6	32.14	3.7	32.29	32.15	2.9	16,434	0.02%
2023/02/06	3	32.20	2	32.35	32.10	1	16,602	0.01%
2023/02/03	4	32.48	13.5	32.50	32.45	-9.5	16,761	-0.06%
2023/02/02	0	0.00	6	32.56	32.85	-6	16,812	-0.04%
2023/02/01	0	0.00	1	32.00	32.60	-1	16,658	-0.01%
2023/01/31	5	32.21	0	0.00	31.95	5	16,717	0.03%
2023/01/30	0	0.00	5	32.98	32.60	-5	16,634	-0.03%
2023/01/16	6	31.90	1.3	31.94	32.00	4.8	16,381	0.03%
2023/01/13	0	0.00	1	31.80	31.65	-1	16,508	-0.01%
2023/01/12	0	0.00	2	31.45	31.45	-2	16,953	-0.01%
2023/01/11	5	31.54	0	0.00	31.45	5	17,110	0.03%
2023/01/10	1.1	31.64	0	0.00	31.75	1.1	17,218	0.01%
2023/01/09	1	31.50	61	31.51	31.70	-60	17,325	-0.35%
2023/01/06	4	30.90	55	31.05	30.95	-51	17,451	-0.29%
2023/01/05	5	30.75	4	30.75	31.10	1	17,784	0.01%
2023/01/04	2	30.33	0	0.00	30.40	2	17,687	0.01%
2022/12/30	0	0.00	9	30.56	30.35	-9	18,034	-0.05%
2022/12/29	12	30.24	0	0.00	30.25	12	18,080	0.07%
2022/12/28	8	30.53	0	0.00	30.50	8	18,140	0.04%
2022/12/27	1	30.70	2	30.65	30.65	-1	18,372	-0.01%
2022/12/23	2.2	30.52	0	0.00	30.55	2.2	19,127	0.01%
2022/12/22	0	0.00	1	30.65	30.85	-1	19,547	-0.01%
2022/12/21	1	30.40	0	0.00	30.50	1	20,038	0.00%
2022/12/20	20	30.55	2	30.60	30.65	18	20,406	0.09%
2022/12/19	12	30.60	0	0.00	30.65	12	20,429	0.06%
2022/12/16	14.2	30.75	1.1	31.04	30.80	13.1	20,388	0.06%
2022/12/15	53	31.05	2	31.20	31.15	51	20,411	0.25%
2022/12/14	0	0.00	3	31.15	31.20	-3	20,514	-0.01%
2022/12/13	26	30.83	0	0.00	30.80	26	20,352	0.13%
2022/12/12	1	30.90	21.5	31.05	31.15	-20.5	20,133	-0.10%
2022/12/09	0	0.00	31	31.15	31.15	-31	20,470	-0.15%
2022/12/08	11	30.80	1	31.10	31.10	10	20,527	0.05%
2022/12/07	0	0.00	3	31.08	30.95	-3	20,524	-0.01%
2022/12/06	2	31.00	0	0.00	30.95	2	20,487	0.01%
2022/12/05	1	31.20	6	31.23	31.05	-5	20,419	-0.02%
2022/12/02	16	31.23	2	31.10	31.10	14	20,398	0.07%
2022/12/01	5	31.68	0	0.00	31.55	5	20,356	0.02%
2022/11/30	5	31.51	6	31.65	32.00	-1	20,110	0.00%
2022/11/29	2	31.33	3	31.40	31.50	-1	19,455	-0.01%
2022/11/28	66	30.88	10	31.10	30.95	56	19,341	0.29%
2022/11/25	4	31.43	3	31.55	31.35	1	19,307	0.01%
2022/11/24	0	0.00	17	31.43	31.65	-17	19,324	-0.09%
2022/11/23	8	31.15	7	31.14	31.10	1	19,207	0.01%
2022/11/22	0	0.00	95	30.88	30.90	-95	19,133	-0.50%
2022/11/21	2	30.35	17	30.35	30.55	-15	19,065	-0.08%
2022/11/18	11	30.34	0	0.00	30.20	11	19,009	0.06%
2022/11/17	82	30.60	0	0.00	30.85	82	18,811	0.44%
2022/11/16	7	31.00	0	0.00	30.85	7	18,830	0.04%
2022/11/15	2	31.03	5	31.26	31.15	-3	18,676	-0.02%
2022/11/14	3	31.20	64	31.25	31.30	-61	18,526	-0.33%
2022/11/11	28	30.57	7	30.84	30.85	21	18,307	0.11%
2022/11/10	20	30.01	2	29.95	30.00	18	18,057	0.10%
2022/11/09	2	30.55	1	30.50	30.50	1	18,077	0.01%
2022/11/08	1	30.05	1	30.25	30.40	0	18,099	0.00%
2022/11/07	1	30.05	33	30.03	30.20	-32	18,153	-0.18%
2022/11/04	32	28.91	0	0.00	29.55	32	18,558	0.17%
2022/11/03	31	29.16	13	29.10	29.10	18	19,100	0.09%
2022/11/02	24.9	29.36	0	0.00	29.35	24.9	19,330	0.13%
2022/11/01	6	29.89	5	29.65	29.75	1	19,212	0.01%
2022/10/28	2	29.80	2	29.70	29.80	0	19,148	0.00%
2022/10/27	13	29.95	31	30.28	29.70	-18	19,203	-0.09%
2022/10/26	10	30.05	11	30.00	30.15	-1	19,123	-0.01%
2022/10/25	3	29.67	3	29.97	29.95	0	18,971	0.00%
2022/10/24	4	29.60	2.3	29.66	29.60	1.8	18,984	0.01%
2022/10/21	6	29.55	10.7	29.60	29.70	-4.7	18,949	-0.02%
2022/10/20	22.4	28.60	5	28.75	29.20	17.4	18,830	0.09%
2022/10/19	5.3	29.38	0	0.00	29.00	5.3	18,464	0.03%
2022/10/18	14	29.39	0	0.00	29.70	14	18,376	0.08%
2022/10/17	84	29.08	0	0.00	29.25	84	18,298	0.46%
2022/10/14	11.4	29.61	85	29.74	29.40	-73.6	18,135	-0.41%
2022/10/13	41	29.71	7	29.86	29.75	34	17,917	0.19%
2022/10/12	120.6	30.05	0	0.00	30.25	120.6	17,555	0.69%	大買/鉅額交易
2022/10/11	49	30.10	2	30.10	30.05	47	17,569	0.27%
2022/10/07	1	30.95	0	0.00	31.00	1	17,288	0.01%
2022/10/06	6.6	31.25	5	31.20	31.35	1.6	17,249	0.01%
2022/10/05	5.1	31.05	2	30.90	30.85	3.1	17,419	0.02%
2022/10/04	4	30.74	0	0.00	30.70	4	17,385	0.02%
2022/10/03	67	30.65	3	30.65	30.65	64	17,214	0.37%
2022/09/30	44.2	31.23	6	31.17	31.15	38.2	16,923	0.23%
2022/09/29	65.2	31.52	0	0.00	31.80	65.2	16,572	0.39%
2022/09/28	114	31.95	1	32.00	31.95	113	16,247	0.70%	大買/鉅額交易
2022/09/27	143.8	32.74	18	32.58	32.45	125.8	15,819	0.80%	大買/鉅額交易
2022/09/26	42	33.33	0	0.00	33.35	42	15,591	0.27%
2022/09/23	3	33.85	11	33.85	33.90	-8	15,564	-0.05%
2022/09/22	15.1	33.75	1	33.85	33.65	14.1	15,719	0.09%
2022/09/21	4	34.34	0	0.00	34.25	4	15,675	0.03%
2022/09/20	0	0.00	0.3	34.65	34.45	-0.3	15,555	0.00%
2022/09/19	7.5	34.57	6	34.72	34.45	1.5	15,640	0.01%
2022/09/16	9	34.44	0	0.00	34.50	9	15,802	0.06%
2022/09/15	10	34.59	0	0.00	34.55	10	15,945	0.06%
2022/09/14	7	34.83	0	0.00	34.75	7	16,493	0.04%
2022/09/13	8	35.06	0	0.00	35.05	8	17,128	0.05%
2022/09/12	0	0.00	7	35.31	35.55	-7	17,740	-0.04%
2022/09/08	5	34.90	1	35.10	35.00	4	18,634	0.02%
2022/09/07	4	34.89	3	34.95	34.95	1	18,810	0.01%
2022/09/06	0	0.00	1	35.35	35.35	-1	19,000	-0.01%
2022/09/05	1	34.90	12	35.29	35.30	-11	19,127	-0.06%
2022/09/02	2.6	35.11	5	35.15	35.00	-2.4	19,485	-0.01%
2022/09/01	18	35.13	4	35.24	35.15	14	19,537	0.07%
2022/08/31	2	35.45	0	0.00	35.90	2	19,580	0.01%
2022/08/29	2	35.35	1	35.50	35.50	1	19,511	0.01%
2022/08/25	1.5	35.55	0	0.00	35.55	1.5	19,814	0.01%
2022/08/23	3	35.27	4	35.25	35.20	-1	20,507	0.00%
2022/08/22	2	35.90	1	35.90	35.80	1	20,648	0.00%
2022/08/19	1	35.80	0	0.00	35.80	1	20,714	0.00%
2022/08/18	4	35.65	12	35.99	36.05	-8	20,785	-0.04%
2022/08/17	13	35.63	3	35.75	35.75	10	20,909	0.05%
2022/08/16	2	35.60	7	35.90	35.80	-5	20,895	-0.02%
2022/08/15	5	35.58	20	35.65	35.60	-15	21,009	-0.07%
2022/08/12	6	35.67	1	35.75	35.70	5	21,088	0.02%
2022/08/11	59	35.73	24	35.66	35.80	35	21,153	0.17%
2022/08/10	33	37.08	38	37.26	37.20	-5	20,871	-0.02%
2022/08/09	2	36.75	115	36.60	36.90	-113	20,432	-0.55%	大賣/鉅額交易
2022/08/08	0	0.00	76	35.87	36.00	-76	20,328	-0.37%
2022/08/05	3.1	35.90	71	35.98	35.85	-67.9	20,596	-0.33%
2022/08/04	15	35.85	42	35.83	35.65	-27	20,844	-0.13%
2022/08/03	11	35.42	0	0.00	35.60	11	20,975	0.05%
2022/08/02	3	35.25	0	0.00	35.70	3	21,221	0.01%
2022/08/01	2.1	35.46	0	0.00	35.55	2.1	21,482	0.01%
2022/07/29	1	35.20	48	35.82	35.40	-47	21,867	-0.21%
2022/07/28	0	0.00	10	35.48	35.60	-10	22,055	-0.05%
2022/07/27	0	0.00	26	34.85	35.15	-26	22,041	-0.12%
2022/07/26	1	34.30	1	34.60	34.60	0	22,016	0.00%
2022/07/25	11	34.53	0	0.00	34.45	11	22,072	0.05%
2022/07/22	0	0.00	14	34.70	34.90	-14	22,258	-0.06%
2022/07/21	7	33.95	1	34.45	34.45	6	22,434	0.03%
2022/07/20	14	34.20	10	34.61	34.15	4	22,622	0.02%
2022/07/19	0	0.00	2	34.30	34.15	-2	22,813	-0.01%
2022/07/18	12	34.13	7	34.22	34.15	5	23,120	0.02%
2022/07/15	10.3	34.01	0	0.00	33.90	10.3	23,350	0.04%
2022/07/14	7	34.61	25	35.00	34.55	-18	23,643	-0.08%
2022/07/13	27	34.98	62.1	34.76	34.85	-35.1	23,883	-0.15%
2022/07/12	10.1	33.50	24	33.68	33.45	-13.9	24,119	-0.06%
2022/07/11	22.2	34.60	4	34.46	34.30	18.2	24,310	0.07%
2022/07/08	5	35.07	9	35.27	35.05	-4	24,688	-0.02%
2022/07/07	12	35.07	9	35.29	35.15	3	24,896	0.01%
2022/07/06	13	35.27	7	35.51	35.20	6	24,949	0.02%
2022/07/05	34	35.66	24	36.00	35.55	10	25,090	0.04%
2022/07/04	31.7	35.46	50	35.75	35.75	-18.3	25,235	-0.07%
2022/07/01	21.1	35.24	7	35.44	35.25	14.1	25,807	0.05%
2022/06/30	10.3	35.33	5	35.56	35.30	5.3	25,991	0.02%
2022/06/29	38	35.78	12	35.94	35.70	26	26,007	0.10%
2022/06/28	6	36.25	11	36.38	36.35	-5	26,076	-0.02%
2022/06/27	11	36.30	10	36.55	36.20	1	26,224	0.00%
2022/06/24	5	36.09	48	36.28	36.15	-43	26,116	-0.16%
2022/06/23	45	35.51	11	36.17	35.35	34	26,141	0.13%
2022/06/22	66	35.49	4	35.93	35.40	62	25,980	0.24%
2022/06/21	0	0.00	11	35.74	35.60	-11	25,464	-0.04%
2022/06/20	134	35.45	83	35.41	34.60	51	25,138	0.20%	大買/
2022/06/17	125.2	35.65	5	35.18	35.30	120.2	24,571	0.49%	大買/鉅額交易
2022/06/16	3	36.17	27	36.41	36.15	-24	23,715	-0.10%
2022/06/15	29.3	36.15	0	0.00	36.20	29.3	23,985	0.12%
2022/06/14	40	36.67	34	36.87	36.90	6	24,039	0.02%
2022/06/13	56	36.15	85	36.21	36.50	-29	24,410	-0.12%
2022/06/10	7	36.76	33	37.03	37.10	-26	24,131	-0.11%
2022/06/09	7	37.13	0	0.00	37.15	7	24,116	0.03%
2022/06/08	3	37.67	2	37.65	37.70	1	23,909	0.00%
2022/06/07	1	37.50	0	0.00	37.70	1	24,006	0.00%
2022/06/06	32	37.27	16	37.52	37.80	16	23,969	0.07%
2022/06/02	13	37.90	21	37.71	37.90	-8	24,002	-0.03%
2022/06/01	2	38.20	0	0.00	38.20	2	24,290	0.01%
2022/05/31	10.1	38.06	6	38.65	38.75	4.1	24,270	0.02%
2022/05/30	1	38.30	5.2	38.33	38.45	-4.2	23,672	-0.02%
2022/05/27	0	0.00	10	37.94	37.95	-10	23,513	-0.04%
2022/05/25	1	37.25	1	37.40	37.60	0	23,940	0.00%
2022/05/24	7	37.52	3	37.73	37.20	4	24,068	0.02%
2022/05/23	2.5	37.42	14	37.30	37.20	-11.5	24,135	-0.05%
2022/05/20	6	36.78	17	37.10	37.10	-11	24,334	-0.05%
2022/05/19	3.4	36.65	0	0.00	36.60	3.4	24,357	0.01%
2022/05/18	12	37.01	21	36.67	37.50	-9	24,200	-0.04%
2022/05/17	3.1	36.49	0.1	36.60	36.45	3.1	24,032	0.01%
2022/05/16	8.1	36.48	8	36.71	36.90	0.1	23,972	0.00%
2022/05/13	7	36.71	8	36.91	36.95	-1	23,752	0.00%
2022/05/12	17.1	37.25	1	37.50	37.00	16.1	23,630	0.07%
2022/05/11	8.1	38.00	0	0.00	38.35	8.1	23,358	0.03%
2022/05/10	8	38.00	3	38.12	38.20	5	23,272	0.02%
2022/05/09	23.5	38.29	18	38.40	38.00	5.5	23,158	0.02%
2022/05/06	20	39.06	5	39.00	39.35	15	23,304	0.06%
2022/05/05	26	40.29	23	40.26	39.85	3	23,268	0.01%
2022/05/04	11	40.97	0	0.00	40.85	11	22,935	0.05%
2022/05/03	11	41.00	27	41.03	40.85	-16	23,115	-0.07%
2022/04/29	15.1	41.19	10	41.50	41.60	5.1	23,151	0.02%
2022/04/28	5	41.30	35	40.86	41.00	-30	23,189	-0.13%
2022/04/27	30	41.77	0	0.00	41.60	30	22,990	0.13%
2022/04/26	10	41.60	13	41.84	41.95	-3	22,892	-0.01%
2022/04/25	1	41.05	8	41.29	41.55	-7	22,814	-0.03%
2022/04/22	3	41.30	10	41.18	41.55	-7	22,680	-0.03%
2022/04/21	13	40.84	7.1	41.06	41.00	5.9	22,660	0.03%
2022/04/20	3	41.13	13.6	41.37	41.75	-10.6	22,756	-0.05%
2022/04/19	18	41.70	0	0.00	41.50	18	22,593	0.08%
2022/04/18	22.1	41.70	7	41.66	41.90	15.1	22,623	0.07%
2022/04/15	22	42.85	11.2	43.19	42.85	10.8	22,231	0.05%
2022/04/14	2.1	43.11	547.1	43.25	43.10	-545	22,188	-2.46%	大賣/鉅額交易
2022/04/13	0	0.00	13	44.64	44.95	-13	21,917	-0.06%
2022/04/12	8	44.49	10.3	44.45	44.45	-2.3	21,815	-0.01%
2022/04/11	0	0.00	1.1	44.34	44.65	-1.1	21,804	-0.01%
2022/04/08	2	44.13	9.1	44.12	44.35	-7.1	21,693	-0.03%
2022/04/07	25	44.89	27	44.94	44.10	-2	21,521	-0.01%
2022/04/06	52.1	43.62	10	43.18	44.05	42.1	20,847	0.20%
2022/04/01	1.1	43.00	2	43.10	43.10	-0.9	20,525	0.00%
2022/03/31	6	42.83	2.2	42.48	42.90	3.9	20,361	0.02%
2022/03/30	2	42.08	0	0.00	42.25	2	20,140	0.01%
2022/03/29	16.1	42.21	0	0.00	42.00	16.1	20,062	0.08%
2022/03/28	3	41.80	12.5	42.01	42.40	-9.5	20,106	-0.05%
2022/03/25	1	41.90	11	41.90	42.20	-10	20,005	-0.05%
2022/03/24	2	42.45	0	0.00	42.25	2	19,863	0.01%
2022/03/23	117.1	41.88	3	41.82	42.35	114.1	20,104	0.57%	大買/鉅額交易
2022/03/22	427	40.97	3.2	40.94	41.15	423.8	19,934	2.13%	大買/鉅額交易
2022/03/21	1	40.50	2	40.55	40.60	-1	19,757	-0.01%
2022/03/18	3	40.75	1	40.50	40.45	2	19,688	0.01%
2022/03/17	7	40.00	5	40.03	40.05	2	19,291	0.01%
2022/03/16	8.7	38.88	6	39.07	39.50	2.7	19,042	0.01%
2022/03/15	0	0.00	2.4	38.56	38.60	-2.4	18,592	-0.01%
2022/03/14	0.1	38.00	6	38.42	38.50	-5.9	18,718	-0.03%
2022/03/11	2	38.10	2.2	38.08	37.95	-0.2	18,809	0.00%
2022/03/10	1	37.70	6.1	38.25	38.25	-5.1	18,971	-0.03%
2022/03/09	0	0.00	21	37.51	37.40	-21	18,913	-0.11%
2022/03/08	7	37.46	5	37.47	37.35	2	18,855	0.01%
2022/03/07	13	37.19	3	37.53	37.65	10	18,541	0.05%
2022/03/04	4.1	37.73	0	0.00	38.00	4.1	18,838	0.02%
2022/03/03	1	38.10	0	0.00	38.10	1	18,849	0.01%
2022/03/02	0	37.95	10	37.95	38.10	-10	19,001	-0.05%
2022/03/01	2	38.10	2	38.08	38.20	0	18,897	0.00%
2022/02/25	5	37.52	17	37.36	37.60	-12	18,700	-0.06%
2022/02/24	6	37.63	40.1	37.61	37.70	-34.1	18,282	-0.19%
2022/02/23	2	37.78	21	37.82	38.05	-19	18,069	-0.11%
2022/02/22	23	37.43	9	37.40	37.60	14	17,974	0.08%
2022/02/21	14	37.71	106.5	37.71	38.00	-92.5	17,683	-0.52%	大賣/
2022/02/18	6.5	38.10	1	38.15	38.10	5.5	17,511	0.03%
2022/02/17	5.2	38.24	156	38.20	38.40	-150.8	17,574	-0.86%	大賣/鉅額交易
2022/02/16	6	38.28	27	38.11	38.20	-21	17,532	-0.12%
2022/02/15	37	38.19	91	38.15	38.10	-54	17,393	-0.31%
2022/02/14	6.1	38.18	0	0.00	38.45	6.1	17,356	0.04%
2022/02/11	11	38.63	6	38.68	38.80	5	17,366	0.03%
2022/02/10	10	38.31	41	38.29	38.70	-31	17,302	-0.18%
2022/02/09	3	38.77	1	38.85	38.80	2	17,119	0.01%
2022/02/08	2.1	38.82	2	38.25	38.95	0.1	16,979	0.00%
2022/02/07	3.4	37.51	3	37.45	38.00	0.4	16,457	0.00%
2022/01/26	1	36.90	0	0.00	36.95	1	16,120	0.01%
2022/01/25	8	36.36	4	36.60	36.90	4	16,116	0.02%
2022/01/24	4	36.44	1	36.90	36.90	3	15,849	0.02%
2022/01/21	9	36.55	2	36.55	36.85	7	15,865	0.04%
2022/01/20	2.5	36.83	6	36.96	36.95	-3.5	15,661	-0.02%
2022/01/19	10	36.88	0	0.00	37.00	10	15,589	0.06%
2022/01/18	1	36.80	25	37.07	37.25	-24	15,666	-0.15%
2022/01/17	56	37.11	75	36.98	37.05	-19	15,532	-0.12%
2022/01/14	37	37.38	1.3	37.58	37.45	35.7	15,445	0.23%
2022/01/13	26	37.46	19.3	37.57	37.85	6.7	15,365	0.04%
2022/01/12	25	36.85	3	36.93	37.00	22	14,982	0.15%
2022/01/11	3	36.62	5.4	36.62	37.00	-2.4	14,812	-0.02%
2022/01/10	3	35.95	0	0.00	36.15	3	14,715	0.02%
2022/01/07	5	36.32	6	36.38	36.20	-1	14,676	-0.01%
2022/01/06	5	35.80	9	35.75	36.00	-4	14,480	-0.03%
2022/01/05	2	35.40	2	35.35	35.55	0	14,401	0.00%
2022/01/04	1	35.30	3	35.37	35.55	-2	14,513	-0.01%
2022/01/03	13	35.53	1	35.40	35.35	12	14,429	0.08%
2021/12/30	3	35.58	0	0.00	35.55	3	14,371	0.02%
2021/12/29	0.1	35.60	0	0.00	35.60	0.1	14,475	0.00%
2021/12/28	2	35.48	0	0.00	35.60	2	14,534	0.01%
2021/12/27	3	35.37	1.1	35.51	35.60	1.9	14,543	0.01%
2021/12/24	2	35.38	0	0.00	35.50	2	14,759	0.01%
2021/12/23	13	35.49	3	35.45	35.50	10	14,804	0.07%
2021/12/22	0	0.00	5	35.60	35.65	-5	14,903	-0.03%
2021/12/21	0.4	35.90	3	35.85	35.75	-2.7	14,792	-0.02%
2021/12/20	1	35.60	1	35.80	36.00	0	14,718	0.00%
2021/12/17	0.8	35.60	3	35.63	35.90	-2.2	14,516	-0.01%
2021/12/16	0	0.00	14	35.15	35.60	-14	14,226	-0.10%
2021/12/15	2	35.15	13	35.30	35.20	-11	14,286	-0.08%
2021/12/14	4	35.15	5	35.10	35.40	-1	14,568	-0.01%
2021/12/13	1	35.50	82	35.59	35.50	-81	14,534	-0.56%
2021/12/10	2.6	35.57	6.6	35.58	35.65	-4	14,470	-0.03%
2021/12/08	1.1	35.06	12	35.08	35.20	-10.9	14,402	-0.08%
2021/12/07	0	0.00	3	34.87	35.10	-3	14,249	-0.02%
2021/12/06	0	0.00	4	34.43	34.60	-4	14,035	-0.03%
2021/12/03	2.6	34.17	0	0.00	34.15	2.6	13,963	0.02%
2021/12/02	1	33.80	1	34.25	34.25	0	13,859	0.00%
2021/12/01	4	33.80	5	34.11	34.15	-1	13,857	-0.01%
2021/11/30	4	33.71	5	33.65	34.20	-1	14,025	-0.01%
2021/11/26	32.7	33.96	0	0.00	33.90	32.7	13,316	0.25%
2021/11/25	3	34.17	0	0.00	34.50	3	13,369	0.02%
2021/11/22	5.3	34.23	0	0.00	34.15	5.3	13,527	0.04%
2021/11/19	8	34.43	0	0.00	34.65	8	13,484	0.06%
2021/11/18	0	0.00	4.3	34.68	34.70	-4.3	13,414	-0.03%
2021/11/17	2	34.15	1	34.15	34.20	1	13,571	0.01%
2021/11/16	3	34.05	3	34.03	34.20	0	13,654	0.00%
2021/11/15	2	33.93	2	33.95	33.95	0	13,736	0.00%
2021/11/12	0.3	33.85	30.2	33.95	33.90	-29.9	13,847	-0.22%
2021/11/11	7	33.76	0	0.00	33.80	7	14,108	0.05%
2021/11/10	201.3	33.95	2	33.90	34.00	199.3	14,362	1.39%	大買/鉅額交易
2021/11/09	1	33.55	0	33.65	33.70	1	14,379	0.01%
2021/11/08	1	33.55	0	0.00	33.60	1	15,869	0.01%
2021/11/05	0	0.00	4	33.59	33.70	-4	16,463	-0.02%
2021/11/04	2	33.35	1	33.40	33.45	1	16,617	0.01%
2021/11/03	2	33.20	2	33.25	33.40	0	16,839	0.00%
2021/11/02	0	0.00	2	33.30	33.30	-2	17,037	-0.01%
2021/11/01	0.1	33.40	0	0.00	33.30	0.1	17,036	0.00%
2021/10/29	3	33.05	0	0.00	33.40	3	17,140	0.02%
2021/10/28	1	33.30	3	33.30	33.40	-2	17,210	-0.01%
2021/10/27	9	33.32	10	33.38	33.35	-1	17,331	-0.01%
2021/10/26	0.1	33.40	4	33.35	33.45	-3.9	17,520	-0.02%
2021/10/25	4	32.98	1	33.00	33.10	3	17,345	0.02%
2021/10/22	1.1	33.00	1	33.00	33.05	0.1	17,462	0.00%
2021/10/21	0	0.00	3	32.92	32.95	-3	17,366	-0.02%
2021/10/20	0	0.00	2	32.80	32.90	-2	17,206	-0.01%
2021/10/19	8.1	32.74	41	32.85	32.75	-32.9	17,208	-0.19%
2021/10/18	5	32.65	8.3	32.65	32.95	-3.3	17,240	-0.02%
2021/10/15	0	0.00	1	32.40	32.50	-1	17,178	-0.01%
2021/10/14	2	32.30	100.4	32.55	32.30	-98.4	17,136	-0.57%
2021/10/12	28.5	31.97	21	32.20	32.45	7.5	17,261	0.04%
2021/10/08	1.1	32.22	102	32.20	32.25	-100.9	17,140	-0.59%	大賣/
2021/10/07	2	32.35	3	32.38	32.40	-1	17,250	-0.01%
2021/10/06	10	32.05	0	0.00	32.25	10	17,271	0.06%
2021/10/05	22	31.93	0	0.00	32.05	22	17,257	0.13%
2021/10/04	5	32.10	0	0.00	32.10	5	17,264	0.03%
2021/10/01	56	31.93	3	31.92	32.05	53	17,277	0.31%
2021/09/30	3	32.00	0	0.00	32.05	3	17,102	0.02%
2021/09/29	14	32.06	3	32.10	32.05	11	17,088	0.06%
2021/09/27	1	32.30	23	32.35	32.35	-22	16,971	-0.13%
2021/09/24	1	32.40	0	0.00	32.40	1	17,017	0.01%
2021/09/23	1	32.25	0	0.00	32.40	1	17,042	0.01%
2021/09/22	45	31.97	0	0.00	32.10	45	17,109	0.26%
2021/09/15	1	32.35	0	0.00	32.35	1	16,725	0.01%
2021/09/14	1	32.45	0	0.00	32.50	1	16,823	0.01%
2021/09/13	3	32.22	0	0.00	32.30	3	16,868	0.02%
2021/09/09	6.5	32.32	4	32.35	32.30	2.5	17,295	0.01%
2021/09/08	4	32.29	0	0.00	32.50	4	17,339	0.02%
2021/09/07	12	32.35	0	0.00	32.45	12	17,478	0.07%
2021/09/06	3	32.48	0	0.00	32.50	3	17,514	0.02%
2021/09/03	1	32.15	4	32.44	32.55	-3	17,499	-0.02%
2021/09/02	110.2	32.20	0	0.00	32.10	110.2	17,474	0.63%	大買/鉅額交易
2021/09/01	53	32.53	0	0.00	32.55	53	17,573	0.30%
2021/08/31	64	32.35	1	32.25	32.80	63	17,556	0.36%
2021/08/30	54	32.04	9	31.93	32.45	45	17,459	0.26%
2021/08/27	8	31.98	0	0.00	32.00	8	17,403	0.05%
2021/08/26	3	31.28	1	31.35	31.45	2	17,412	0.01%
2021/08/25	3	31.32	0	0.00	31.45	3	17,546	0.02%
2021/08/24	0	0.00	11	31.25	31.35	-11	17,544	-0.06%
2021/08/23	17	31.19	1	31.40	31.05	16	17,640	0.09%
2021/08/20	4	31.18	0	0.00	31.45	4	17,588	0.02%
2021/08/19	6	31.28	1	31.35	31.30	5	18,782	0.03%
2021/08/18	3	31.32	17	31.35	31.45	-14	18,614	-0.08%
2021/08/17	30	31.55	0	0.00	31.45	30	18,568	0.16%
2021/08/16	15.5	30.95	10	30.95	31.05	5.5	18,418	0.03%
2021/08/13	16	31.02	6	31.13	31.05	10	18,336	0.05%
2021/08/12	80.1	30.80	0	0.00	30.70	80.1	18,211	0.44%
2021/08/11	1	33.00	1	33.05	33.05	0	16,812	0.00%
2021/08/09	15	33.02	2	33.20	33.20	13	16,576	0.08%
2021/08/06	3	33.20	4	33.20	33.20	-1	16,638	-0.01%
2021/08/05	1	33.05	1	33.15	33.15	0	16,933	0.00%
2021/08/04	0	0.00	4	33.14	33.15	-4	17,814	-0.02%
2021/08/03	2	33.03	3	33.10	33.10	-1	18,045	-0.01%
2021/08/02	14	32.94	2	33.05	33.00	12	18,285	0.07%
2021/07/30	5	32.94	1	33.00	33.10	4	18,291	0.02%
2021/07/29	2	32.95	2	33.00	33.10	0	18,240	0.00%
2021/07/28	1	32.85	10	33.05	33.00	-9	18,372	-0.05%
2021/07/27	1	32.95	0	0.00	33.05	1	18,538	0.01%
2021/07/26	5	32.94	0	0.00	33.00	5	18,744	0.03%
2021/07/23	0	0.00	11	33.01	33.10	-11	18,947	-0.06%
2021/07/21	2	32.75	2	32.80	32.90	0	19,085	0.00%
2021/07/20	0	0.00	1	32.90	32.80	-1	19,171	-0.01%
2021/07/19	1	32.80	2	32.93	33.10	-1	19,220	-0.01%
2021/07/16	1	32.95	7	32.95	33.00	-6	19,269	-0.03%
2021/07/14	0	0.00	2	32.95	32.95	-2	19,311	-0.01%
2021/07/13	2	32.88	13.1	32.92	32.95	-11.1	19,513	-0.06%
2021/07/12	2	32.83	4	32.88	32.80	-2	19,630	-0.01%
2021/07/09	5	32.51	2	32.90	32.90	3	19,566	0.02%
2021/07/08	1.2	32.72	0	32.80	32.80	1.2	19,595	0.01%
2021/07/07	21	32.67	0	0.00	32.80	21	19,619	0.11%
2021/07/06	0	0.00	10	32.80	32.85	-10	19,628	-0.05%
2021/07/05	1	32.70	10	32.75	32.75	-9	19,692	-0.05%
2021/07/02	5	32.55	0	0.00	32.55	5	19,697	0.03%
2021/07/01	6	32.61	0	0.00	32.65	6	19,794	0.03%
2021/06/30	0	0.00	4	32.85	32.85	-4	19,828	-0.02%
2021/06/29	12	32.58	0	0.00	32.55	12	19,923	0.06%
2021/06/28	2	32.75	1	32.80	32.75	1	19,955	0.01%
2021/06/25	0	0.00	21	32.93	32.90	-21	20,020	-0.10%
2021/06/23	1	32.60	17	32.80	32.75	-16	20,104	-0.08%
2021/06/22	2	32.50	19	32.62	32.50	-17	20,037	-0.08%
2021/06/21	6	32.58	0	0.00	32.50	6	20,002	0.03%
2021/06/18	1	32.70	10	32.85	32.75	-9	19,936	-0.05%
2021/06/17	1	32.65	3	32.90	32.90	-2	19,727	-0.01%
2021/06/16	3	32.68	36.5	32.88	33.00	-33.5	20,206	-0.17%
2021/06/15	11	32.78	2	32.90	32.75	9	20,264	0.04%
2021/06/11	6	32.89	0	0.00	32.90	6	20,597	0.03%
2021/06/10	1	32.70	12	33.01	33.10	-11	20,815	-0.05%
2021/06/09	12	32.80	7	32.90	32.95	5	20,929	0.02%
2021/06/08	1	33.00	7	33.13	33.10	-6	20,863	-0.03%
2021/06/07	3.1	32.86	11	33.06	33.10	-7.9	21,359	-0.04%
2021/06/04	2	32.93	10	32.93	33.00	-8	21,510	-0.04%
2021/06/03	10	33.00	0	0.00	33.00	10	22,265	0.04%
2021/06/02	14	33.04	18.1	33.10	33.15	-4.1	22,516	-0.02%
2021/06/01	2	32.98	10	33.00	33.00	-8	22,540	-0.04%
2021/05/31	0	0.00	6	33.07	33.10	-6	22,750	-0.03%
2021/05/28	3	33.02	13	32.95	33.10	-10	22,825	-0.04%
2021/05/27	2	32.80	26.5	33.18	33.20	-24.5	22,860	-0.11%
2021/05/26	0.1	32.73	0.1	32.75	32.75	-0.1	22,117	0.00%
2021/05/25	0	0.00	7	32.78	32.70	-7	22,351	-0.03%
2021/05/24	0	0.00	7	32.62	32.60	-7	22,629	-0.03%
2021/05/21	0.5	32.45	15.3	32.48	32.50	-14.8	22,754	-0.07%
2021/05/20	2	32.03	3	31.93	32.10	-1	22,754	0.00%
2021/05/19	1	32.15	7	32.02	32.10	-6	22,779	-0.03%
2021/05/18	2	31.83	1	31.95	32.00	1	22,779	0.00%
2021/05/17	39	31.02	8	31.24	31.10	31	23,242	0.13%
2021/05/14	7	31.49	6	31.59	31.70	1	23,015	0.00%
2021/05/13	19	31.40	19	31.26	31.40	0	22,822	0.00%
2021/05/12	90.1	31.08	11.3	31.55	31.35	78.8	22,400	0.35%
2021/05/11	8	32.51	1	32.50	32.45	7	21,610	0.03%
2021/05/10	5	32.98	22	32.85	33.00	-17	21,379	-0.08%
2021/05/07	1	32.40	8	32.54	32.60	-7	21,463	-0.03%
2021/05/06	1	32.25	0.1	32.35	32.35	0.9	21,690	0.00%
2021/05/05	6	32.09	0	0.00	32.05	6	21,653	0.03%
2021/05/04	5	32.14	9	32.34	32.10	-4	21,666	-0.02%
2021/05/03	0	0.00	2.3	32.58	32.45	-2.3	21,595	-0.01%
2021/04/29	0	0.00	17	32.74	32.65	-17	21,595	-0.08%
2021/04/28	1.6	32.44	1	32.35	32.60	0.6	21,534	0.00%
2021/04/27	0	0.00	3	32.60	32.60	-3	21,879	-0.01%
2021/04/26	0	0.00	8	32.55	32.60	-8	21,884	-0.04%
2021/04/23	2	32.23	42	32.21	32.25	-40	21,909	-0.18%
2021/04/22	2	32.18	3	32.30	32.35	-1	22,079	0.00%
2021/04/21	6	32.40	5	32.41	32.30	1	22,100	0.00%
2021/04/20	1.1	32.41	1	32.40	32.55	0.1	22,124	0.00%
2021/04/19	0	0.00	43	32.31	32.45	-43	22,066	-0.19%
2021/04/16	0.1	31.95	6	32.03	32.05	-5.9	21,903	-0.03%
2021/04/15	3.1	31.90	9	31.92	31.90	-5.9	22,220	-0.03%
2021/04/14	5.2	31.86	7	31.91	31.90	-1.8	22,428	-0.01%
2021/04/13	0	0.00	54	31.95	31.85	-54	22,576	-0.24%
2021/04/12	2	31.45	4	31.58	31.65	-2	22,591	-0.01%
2021/04/09	4.5	31.58	8	31.61	31.55	-3.5	22,695	-0.02%
2021/04/08	3	31.77	3	31.80	31.75	0	22,730	0.00%
2021/04/06	4	31.93	15	31.98	32.00	-11	22,931	-0.05%
2021/04/01	0	0.00	1	31.90	31.90	-1	22,878	0.00%
2021/03/31	0	0.00	9	31.88	31.90	-9	22,720	-0.04%
2021/03/30	2	31.75	13	31.75	31.80	-11	22,603	-0.05%
2021/03/29	0	0.00	28	31.68	31.80	-28	22,576	-0.12%
2021/03/26	2	31.60	6	31.69	31.60	-4	22,619	-0.02%
2021/03/25	0.1	31.45	28	31.47	31.60	-28	22,670	-0.12%
2021/03/24	0	0.00	6	31.38	31.40	-6	22,776	-0.03%
2021/03/23	0	0.00	12	31.31	31.35	-12	22,833	-0.05%
2021/03/22	2	30.95	10	31.13	31.25	-8	22,895	-0.03%
2021/03/19	6	31.14	8	31.27	31.05	-2	22,830	-0.01%
2021/03/18	12	31.51	33	31.51	31.40	-21	22,448	-0.09%
2021/03/17	3	31.25	40	31.33	31.45	-37	22,362	-0.17%
2021/03/16	6	31.24	35	31.30	31.35	-29	22,106	-0.13%
2021/03/15	12	30.89	45	31.01	31.00	-33	22,104	-0.15%
2021/03/12	2	30.60	2	30.68	30.65	0	22,176	0.00%
2021/03/11	3.9	30.86	40	30.93	30.75	-36.1	22,324	-0.16%
2021/03/10	1	30.50	31	30.59	30.60	-30	21,966	-0.14%
2021/03/09	8	30.38	59.2	30.35	30.60	-51.2	21,704	-0.24%
2021/03/08	0	0.00	15	29.88	29.90	-15	20,961	-0.07%
2021/03/05	6.4	29.53	0	0.00	29.70	6.4	20,676	0.03%
2021/03/04	8	29.45	10	29.52	29.60	-2	21,324	-0.01%
2021/03/03	0	0.00	15	29.76	29.75	-15	21,188	-0.07%
2021/03/02	0.1	29.60	3	29.62	29.65	-2.9	21,078	-0.01%
2021/02/26	15	29.37	2	29.38	29.20	13	20,886	0.06%
2021/02/25	0	0.00	9	29.58	29.65	-9	20,367	-0.04%
2021/02/24	4	29.46	1	29.65	29.30	3	20,198	0.01%
2021/02/23	1	29.35	9.7	29.48	29.55	-8.7	19,864	-0.04%
2021/02/22	11	29.12	1	29.10	29.10	10	19,714	0.05%
2021/02/19	6	29.08	0	0.00	29.15	6	19,719	0.03%
2021/02/18	10.3	29.26	1	29.35	29.25	9.3	19,756	0.05%
2021/02/17	1	29.00	19	29.33	29.40	-18	19,819	-0.09%
2021/02/05	8.5	28.80	3	28.80	28.80	5.5	19,267	0.03%
2021/02/04	2	28.88	0	0.00	28.80	2	19,237	0.01%
2021/02/03	14	28.75	0	0.00	28.80	14	19,714	0.07%
2021/02/02	3	28.80	5	28.75	28.70	-2	19,882	-0.01%
2021/01/29	116	28.36	2	28.50	28.15	114	19,797	0.58%	大買/鉅額交易
2021/01/28	33.3	28.52	0.7	28.70	28.55	32.6	19,365	0.17%
2021/01/27	11	28.75	3	28.77	28.70	8	19,074	0.04%
2021/01/26	15	28.77	0	0.00	28.70	15	19,014	0.08%
2021/01/25	4	28.73	3	28.85	28.85	1	18,887	0.01%
2021/01/22	305.3	28.64	2	28.65	28.60	303.3	18,839	1.61%	大買/鉅額交易
2021/01/21	4.8	28.80	101	28.90	28.70	-96.2	18,765	-0.51%	大賣/
2021/01/20	93	28.79	13	28.66	28.70	80	18,680	0.43%
2021/01/19	39.4	29.09	0	0.00	29.10	39.4	18,242	0.22%
2021/01/18	19.4	29.04	2	29.08	29.15	17.4	18,216	0.10%
2021/01/15	53	29.41	14	29.42	29.30	39	18,020	0.22%
2021/01/14	13	29.73	7	29.70	29.75	6	17,846	0.03%
2021/01/13	1	29.75	1	29.80	29.80	0	17,733	0.00%
2021/01/12	10	29.90	10	29.80	29.75	0	17,692	0.00%
2021/01/11	12	29.91	3	30.00	30.05	9	17,618	0.05%
2021/01/08	73	29.88	7	29.96	30.00	66	17,529	0.38%
2021/01/07	25	29.55	0.4	29.75	29.75	24.6	17,196	0.14%
2021/01/06	1	29.70	0	0.00	29.45	1	17,057	0.01%
2021/01/05	0.1	29.90	5	29.80	29.85	-4.9	16,804	-0.03%
2021/01/04	0	0.00	5	29.75	29.90	-5	16,891	-0.03%
2020/12/31	1	29.85	0	0.00	29.80	1	16,735	0.01%
2020/12/30	13	29.81	34	29.80	29.90	-21	16,621	-0.13%
2020/12/29	2	29.45	2	29.45	29.55	0	16,444	0.00%
2020/12/28	0	0.00	16.5	29.32	29.55	-16.5	16,548	-0.10%
2020/12/25	4	29.35	0	0.00	29.35	4	16,562	0.02%
2020/12/22	1	29.60	1	29.60	29.65	0	17,276	0.00%
2020/12/21	0	0.00	3.1	29.52	29.65	-3.1	17,882	-0.02%
2020/12/18	0	0.00	1	29.40	29.50	-1	18,359	-0.01%
2020/12/17	0	0.00	2	29.48	29.50	-2	18,815	-0.01%
2020/12/16	2	29.35	17	29.30	29.40	-15	19,116	-0.08%
2020/12/15	4	28.94	0	0.00	29.05	4	19,420	0.02%
2020/12/14	6	29.32	12	29.35	29.30	-6	19,468	-0.03%
2020/12/11	0	0.00	9	29.18	29.30	-9	19,387	-0.05%
2020/12/10	2	28.75	6	28.90	28.80	-4	19,320	-0.02%
2020/12/09	3	28.68	4	28.75	28.75	-1	19,367	-0.01%
2020/12/08	51.7	28.70	0	0.00	28.70	51.7	19,386	0.27%
2020/12/07	17.3	29.02	2	29.00	29.00	15.3	19,258	0.08%
2020/12/04	7	29.10	0	0.00	29.10	7	19,194	0.04%
2020/12/03	0	0.00	4.1	29.13	29.20	-4.1	19,139	-0.02%
2020/12/02	1.1	29.16	5	29.05	29.20	-3.9	19,244	-0.02%
2020/12/01	2	28.95	2	29.00	29.15	0	19,683	0.00%
2020/11/30	23	28.56	0	0.00	28.45	23	19,832	0.12%
2020/11/27	3	29.17	2	29.15	29.10	1	19,444	0.01%
2020/11/26	3	29.20	21	29.20	29.30	-18	19,899	-0.09%
2020/11/25	0	0.00	2	29.30	29.25	-2	20,048	-0.01%
2020/11/24	5	29.52	5	29.55	29.30	0	20,230	0.00%
2020/11/23	2	29.63	6	29.73	29.70	-4	20,407	-0.02%
2020/11/20	2	29.55	2	29.55	29.55	0	20,574	0.00%
2020/11/19	0	0.00	2	29.58	29.60	-2	20,887	-0.01%
2020/11/18	3	29.60	11	29.60	29.65	-8	21,018	-0.04%
2020/11/17	2	29.38	6	29.45	29.45	-4	21,084	-0.02%
2020/11/16	2	29.40	19	29.44	29.45	-17	21,632	-0.08%
2020/11/13	2	29.25	17	29.24	29.35	-15	21,736	-0.07%
2020/11/12	8	29.19	28	29.23	29.20	-20	21,959	-0.09%
2020/11/11	7	29.44	41	29.50	29.70	-34	22,202	-0.15%
2020/11/10	67.6	28.91	124	28.95	29.00	-56.4	22,067	-0.26%	大賣/
2020/11/09	11	28.72	1	28.65	28.75	10	23,084	0.04%
2020/11/06	7	28.46	9	28.47	28.50	-2	23,482	-0.01%
2020/11/05	1	28.35	11	28.40	28.40	-10	23,750	-0.04%
2020/11/04	0	0.00	2	28.10	28.10	-2	23,992	-0.01%
2020/11/03	20	28.05	8.1	28.08	28.10	11.9	24,295	0.05%
2020/11/02	5	27.73	0	0.00	27.95	5	24,410	0.02%
2020/10/30	13	27.53	0	0.00	27.55	13	24,502	0.05%
2020/10/29	16.4	27.54	2	27.55	27.50	14.4	24,416	0.06%
2020/10/28	20	27.66	0	0.00	27.65	20	24,577	0.08%
2020/10/27	5	27.68	0	0.00	27.70	5	24,763	0.02%
2020/10/26	9	27.81	0	0.00	27.80	9	24,894	0.04%
2020/10/23	2	27.68	0	0.00	27.75	2	25,043	0.01%
2020/10/22	5	27.63	1	27.80	27.80	4	25,260	0.02%
2020/10/21	8	27.68	0	0.00	27.65	8	25,517	0.03%
2020/10/20	21.4	27.72	11	27.66	27.70	10.4	25,763	0.04%
2020/10/19	4	27.75	0	0.00	27.80	4	25,840	0.02%
2020/10/16	13	27.76	0	0.00	27.70	13	26,062	0.05%
2020/10/15	18	27.78	0	0.00	27.75	18	26,233	0.07%
2020/10/14	5	28.04	2	28.05	28.00	3	26,361	0.01%
2020/10/13	22	28.16	2	28.10	28.15	20	26,492	0.08%
2020/10/12	2	28.03	5	28.11	28.25	-3	26,770	-0.01%
2020/10/08	4	27.93	0	0.00	28.00	4	26,916	0.01%
2020/10/07	6	27.90	4	27.90	27.95	2	27,013	0.01%
2020/10/06	3	27.85	0	0.00	27.95	3	27,117	0.01%
2020/10/05	1	27.90	1	28.00	27.80	0	27,188	0.00%
2020/09/30	4	27.84	0	0.00	27.80	4	27,278	0.01%
2020/09/29	8	27.88	8	28.00	27.80	0	27,367	0.00%
2020/09/28	9.1	27.87	2	27.80	27.90	7.1	27,419	0.03%
2020/09/25	23	27.43	7	27.51	27.45	16	27,437	0.06%
2020/09/24	81.2	27.09	1	27.10	27.00	80.2	27,342	0.29%
2020/09/23	48.2	27.59	2	27.50	27.50	46.2	26,687	0.17%
2020/09/22	62.1	27.95	2	28.00	27.85	60.1	26,163	0.23%
2020/09/21	26	28.30	0	0.00	28.20	26	25,733	0.10%
2020/09/18	17	28.50	0	0.00	28.45	17	25,577	0.07%
2020/09/17	5	28.60	2	28.70	28.55	3	25,219	0.01%
2020/09/16	0	0.00	2	28.65	28.75	-2	25,209	-0.01%
2020/09/15	25	28.56	222	28.60	28.65	-197	25,323	-0.78%	大賣/鉅額交易
2020/09/14	39	28.60	0	0.00	28.65	39	25,653	0.15%
2020/09/11	44	28.59	0	0.00	28.65	44	25,641	0.17%
2020/09/10	31.2	28.63	0.2	28.90	28.75	31	25,499	0.12%
2020/09/09	31.2	28.65	5.8	28.91	28.75	25.4	25,415	0.10%
2020/09/08	326	28.82	0.2	29.05	28.85	325.8	25,333	1.29%	大買/鉅額交易
2020/09/07	14	28.70	2	28.75	28.85	12	25,489	0.05%
2020/09/04	22	28.68	3.8	28.95	28.65	18.2	25,553	0.07%
2020/09/03	20	28.85	0	0.00	28.90	20	25,240	0.08%
2020/09/02	23	28.84	10	29.00	28.90	13	25,171	0.05%
2020/09/01	82	29.08	1	29.20	29.05	81	24,950	0.32%
2020/08/31	8	29.33	0	0.00	29.25	8	24,540	0.03%
2020/08/28	9.6	29.43	0	0.00	29.40	9.6	24,478	0.04%
2020/08/27	24	29.47	0	0.00	29.40	24	24,516	0.10%
2020/08/26	7	29.53	0	0.00	29.55	7	24,287	0.03%
2020/08/25	11.1	29.57	0.5	29.70	29.50	10.6	24,164	0.04%
2020/08/24	17	29.61	1.5	29.80	29.60	15.5	24,129	0.06%
2020/08/21	8	29.53	0	0.00	29.60	8	24,031	0.03%
2020/08/20	63.2	29.48	1	29.85	29.40	62.2	23,806	0.26%
2020/08/19	13	30.03	3	29.98	29.90	10	23,199	0.04%
2020/08/18	25.2	29.93	0	0.00	29.95	25.2	22,898	0.11%
2020/08/17	25	29.98	0	0.00	30.00	25	22,763	0.11%
2020/08/14	30.4	30.05	0	0.00	30.05	30.4	22,434	0.14%
2020/08/13	64	30.28	0	0.00	30.40	64	22,193	0.29%
2020/08/12	14	32.48	7	32.41	32.35	7	21,244	0.03%
2020/08/11	2	32.45	6	32.45	32.45	-4	20,911	-0.02%
2020/08/10	0	0.00	1	32.50	32.50	-1	20,871	0.00%
2020/08/07	24	32.49	65	32.50	32.45	-41	20,842	-0.20%
2020/08/06	0	0.00	5	32.33	32.45	-5	20,618	-0.02%
2020/08/05	1	32.20	2	32.20	32.20	-1	20,644	0.00%
2020/08/04	9	32.15	5	32.20	32.25	4	20,709	0.02%
2020/08/03	15	31.90	2	32.10	32.10	13	20,809	0.06%
2020/07/31	1	32.35	0	0.00	32.35	1	20,784	0.00%
2020/07/30	1	32.10	3	32.20	32.35	-2	20,763	-0.01%
2020/07/29	3	32.25	1.5	32.20	32.20	1.5	20,772	0.01%
2020/07/28	2	31.58	1	31.50	31.65	1	21,003	0.00%
2020/07/27	23	31.87	10	31.85	31.60	13	21,244	0.06%
2020/07/24	5	32.35	37	32.40	32.15	-32	21,410	-0.15%
2020/07/23	0	0.00	6	32.66	32.70	-6	21,395	-0.03%
2020/07/22	0	0.00	31	32.65	32.70	-31	21,462	-0.14%
2020/07/21	10	32.60	21.5	32.60	32.55	-11.5	21,480	-0.05%
2020/07/20	0	0.00	23	32.22	32.45	-23	21,511	-0.11%
2020/07/17	0	0.00	30	32.22	32.25	-30	21,447	-0.14%
2020/07/16	2	31.95	1	32.20	32.15	1	21,627	0.00%
2020/07/14	4	32.08	1	32.25	32.20	3	21,428	0.01%
2020/07/13	0	0.00	2	32.10	32.05	-2	21,593	-0.01%
2020/07/10	3	32.15	5	32.12	32.00	-2	21,779	-0.01%
2020/07/09	18	32.25	6	32.18	32.25	12	21,974	0.05%
2020/07/08	0	0.00	6.7	32.13	32.05	-6.7	21,952	-0.03%
2020/07/07	5	31.90	6	31.99	32.00	-1	22,004	0.00%
2020/07/06	1	31.90	15	31.79	31.95	-14	21,866	-0.06%
2020/07/03	0	0.00	17	31.74	31.55	-17	21,985	-0.08%
2020/07/02	0	0.00	4	31.60	31.55	-4	22,111	-0.02%
2020/07/01	1	31.35	11	31.33	31.25	-10	22,415	-0.04%
2020/06/30	15	30.98	1	30.90	30.90	14	22,555	0.06%
2020/06/29	32	30.90	0	0.00	30.90	32	22,655	0.14%
2020/06/24	3	31.15	1	31.35	31.25	2	22,652	0.01%
2020/06/23	9	31.07	0	0.00	31.15	9	22,886	0.04%
2020/06/22	6	31.30	2	31.23	31.15	4	23,174	0.02%
2020/06/19	2	31.40	1	31.45	31.25	1	23,439	0.00%
2020/06/18	1	31.50	1	31.45	31.65	0	23,503	0.00%
2020/06/17	0.5	31.75	0	0.00	31.70	0.5	23,987	0.00%
2020/06/16	0	0.00	5	32.00	31.70	-5	24,753	-0.02%
2020/06/15	6	31.56	19	31.56	31.30	-13	25,651	-0.05%
2020/06/12	10	31.46	10.1	31.01	31.50	-0.1	26,177	0.00%
2020/06/11	32	31.98	1	31.80	31.80	31	26,946	0.12%
2020/06/10	0	0.00	5	32.05	32.10	-5	27,483	-0.02%
2020/06/09	4	31.74	6	31.80	31.85	-2	28,746	-0.01%
2020/06/08	6	31.63	5	31.68	31.80	1	29,444	0.00%
2020/06/05	4	31.29	2	31.50	31.50	2	29,588	0.01%
2020/06/04	2	31.38	62.1	31.36	31.40	-60.1	30,063	-0.20%
2020/06/03	10	31.26	102	31.20	31.30	-92	30,625	-0.30%	大賣/
2020/06/02	5	30.84	1	30.85	30.90	4	30,723	0.01%
2020/06/01	1	30.70	5	31.00	30.70	-4	30,845	-0.01%
2020/05/29	1	30.40	0	0.00	30.75	1	30,797	0.00%
2020/05/28	8	30.51	1	30.55	30.45	7	30,687	0.02%
2020/05/27	10	30.65	0	0.00	30.70	10	30,920	0.03%
2020/05/26	4	30.51	43	30.70	30.65	-39	31,184	-0.13%
2020/05/25	3	30.25	0	0.00	30.35	3	31,426	0.01%
2020/05/22	7	30.59	0	0.00	30.45	7	31,683	0.02%
2020/05/21	4	30.88	0	0.00	31.00	4	31,777	0.01%
2020/05/20	6	30.59	10	30.63	30.80	-4	31,938	-0.01%
2020/05/19	0	0.00	13	30.52	30.55	-13	32,048	-0.04%
2020/05/18	2	30.08	2	30.25	30.05	0	31,921	0.00%
2020/05/15	2	30.23	0	0.00	30.25	2	31,903	0.01%
2020/05/14	1	30.15	0	0.00	30.25	1	31,745	0.00%
2020/05/13	0.1	30.40	6	30.20	30.30	-5.9	31,479	-0.02%
2020/05/12	14.5	30.26	1	30.15	30.30	13.5	31,423	0.04%
2020/05/11	1	30.40	13	30.42	30.40	-12	31,335	-0.04%
2020/05/08	0	0.00	5	30.05	30.00	-5	31,225	-0.02%
2020/05/07	3	29.50	4	29.56	29.55	-1	31,212	0.00%
2020/05/06	9	29.62	2	29.70	29.55	7	31,182	0.02%
2020/05/05	30	29.70	3	29.83	29.85	27	31,078	0.09%
2020/05/04	122	29.39	101	29.35	29.35	21	31,018	0.07%	大買/大賣/
2020/04/30	3	30.52	8.1	30.42	30.10	-5.1	30,758	-0.02%
2020/04/29	2	29.78	56	29.88	29.95	-54	30,607	-0.18%
2020/04/28	9	29.27	49	29.28	29.45	-40	30,449	-0.13%
2020/04/27	1	28.55	4	28.73	28.70	-3	30,981	-0.01%
2020/04/24	16.2	28.24	0	0.00	28.20	16.2	30,949	0.05%
2020/04/23	3	28.33	0	0.00	28.30	3	30,794	0.01%
2020/04/22	5.2	28.31	0	0.00	28.30	5.2	30,595	0.02%
2020/04/21	4	28.50	1	28.60	28.35	3	30,554	0.01%
2020/04/20	3	28.88	5	28.85	28.90	-2	30,348	-0.01%
2020/04/17	40	29.20	29	29.27	29.05	11	30,489	0.04%
2020/04/16	22	28.81	0	0.00	28.80	22	30,384	0.07%
2020/04/15	10	29.04	23	29.08	29.20	-13	30,187	-0.04%
2020/04/14	14	28.69	2	28.83	28.85	12	30,091	0.04%
2020/04/13	7	28.62	6	28.75	28.60	1	29,827	0.00%
2020/04/10	5	29.15	6	28.90	29.15	-1	29,679	0.00%
2020/04/09	6	28.53	2	28.60	28.50	4	29,497	0.01%
2020/04/08	16	28.46	1	28.40	28.40	15	29,353	0.05%
2020/04/07	26	28.57	5	28.45	28.40	21	29,074	0.07%
2020/04/06	17	28.23	4	28.95	28.45	13	28,717	0.05%
2020/04/01	12	28.14	0	0.00	28.05	12	28,288	0.04%
2020/03/31	13	28.57	1	28.85	28.45	12	27,982	0.04%
2020/03/30	7	28.41	4	28.21	28.65	3	27,641	0.01%
2020/03/27	11	28.53	5	28.66	28.65	6	27,360	0.02%
2020/03/26	5	27.97	2	27.95	28.15	3	27,065	0.01%
2020/03/25	11	27.97	12	28.11	27.95	-1	26,954	0.00%
2020/03/24	12	27.64	115	27.71	27.35	-103	26,639	-0.39%	大賣/鉅額交易
2020/03/23	23	26.92	2	26.83	27.00	21	26,334	0.08%
2020/03/20	67	27.30	13	27.41	27.95	54	25,939	0.21%
2020/03/19	34	27.14	21	27.02	26.40	13	25,123	0.05%
2020/03/18	21.1	27.94	16	28.22	28.00	5.1	24,282	0.02%
2020/03/17	35.2	27.98	2	28.15	28.00	33.2	23,762	0.14%
2020/03/16	24.2	29.15	18	29.13	29.00	6.2	22,808	0.03%
2020/03/13	179	28.38	30	29.70	30.00	149	22,027	0.68%	大買/鉅額交易
2020/03/12	40	30.25	4	30.18	30.20	36	20,576	0.17%
2020/03/11	4	31.25	3	31.45	31.20	1	19,697	0.01%
2020/03/10	45	31.39	3	31.42	31.35	42	19,364	0.22%
2020/03/09	25	31.73	3	31.88	31.75	22	18,768	0.12%
2020/03/06	14	32.47	1	32.45	32.45	13	18,211	0.07%
2020/03/05	12	32.77	7	32.77	32.90	5	17,915	0.03%
2020/03/04	2	32.25	0	0.00	32.35	2	17,880	0.01%
2020/03/03	10	32.20	2	32.35	32.25	8	17,768	0.05%
2020/03/02	9	31.99	0	0.00	31.95	9	17,614	0.05%
2020/02/27	12	32.20	0	0.00	32.35	12	17,772	0.07%
2020/02/26	11	32.33	1	32.35	32.35	10	17,513	0.06%
2020/02/25	15	32.69	11	32.69	32.70	4	17,201	0.02%
2020/02/24	6	32.73	4	32.79	32.70	2	17,097	0.01%
2020/02/21	6	33.23	6	33.43	33.20	0	16,873	0.00%
2020/02/20	2	33.65	4	33.55	33.60	-2	16,748	-0.01%
2020/02/19	4	33.10	6	33.28	33.45	-2	16,456	-0.01%
2020/02/18	3	32.85	1.2	32.73	32.90	1.8	16,293	0.01%
2020/02/17	0	0.00	6	32.50	32.50	-6	16,146	-0.04%
2020/02/14	0	0.00	1	32.30	32.30	-1	16,131	-0.01%
2020/02/13	3	32.10	4	32.15	32.20	-1	16,231	-0.01%
2020/02/12	1.5	32.10	1	32.15	32.10	0.5	16,323	0.00%
2020/02/10	0	0.00	4.1	32.00	32.05	-4.1	16,367	-0.02%
2020/02/07	1	32.00	0	0.00	32.00	1	16,755	0.01%
2020/02/06	1	32.35	7	32.30	32.35	-6	16,688	-0.04%
2020/02/05	2	31.93	1.4	31.91	32.00	0.7	16,648	0.00%
2020/02/04	4	31.63	5.1	31.73	31.80	-1.1	16,630	-0.01%
2020/02/03	1	31.15	3	31.65	31.60	-2	16,721	-0.01%
2020/01/31	3	31.58	2	31.65	31.55	1	16,535	0.01%
2020/01/30	15	31.54	39	31.59	31.20	-24	16,247	-0.15%
2020/01/20	1	32.30	34.1	32.30	32.35	-33.1	15,492	-0.21%
2020/01/17	11	32.10	16	32.07	32.10	-5	15,325	-0.03%
2020/01/16	1	31.85	1	31.90	31.95	0	15,394	0.00%
2020/01/15	2	31.80	1.9	31.87	31.80	0.1	15,375	0.00%
2020/01/14	1	32.00	5	31.96	32.00	-4	15,350	-0.03%
2020/01/13	0	0.00	12	31.65	31.70	-12	15,252	-0.08%
2020/01/10	0	0.00	4	31.03	30.95	-4	15,099	-0.03%
2020/01/09	1	30.75	5.5	30.85	30.90	-4.5	15,035	-0.03%
2020/01/08	0	0.00	25	30.68	30.70	-25	15,052	-0.17%
2020/01/07	2	30.60	3	30.60	30.60	-1	14,864	-0.01%
2020/01/06	3.1	30.63	0	0.00	30.60	3.1	14,981	0.02%
2020/01/03	0	0.00	3	30.70	30.80	-3	15,003	-0.02%
2019/12/31	9	30.62	0	0.00	30.60	9	15,258	0.06%
2019/12/30	10	30.77	0.6	30.80	30.70	9.5	15,345	0.06%
2019/12/27	0.2	30.90	0	0.00	30.90	0.2	15,333	0.00%
2019/12/26	2.3	30.76	0	0.00	30.80	2.3	15,422	0.01%
2019/12/25	1	30.75	0	0.00	30.80	1	15,681	0.01%
2019/12/24	3	30.77	0	0.00	30.80	3	15,836	0.02%
2019/12/23	3	30.60	0	0.00	30.85	3	15,945	0.02%
2019/12/20	0	0.00	35	30.60	30.55	-35	16,260	-0.22%
2019/12/19	5	30.47	14	30.50	30.55	-9	16,133	-0.06%
2019/12/17	1	30.35	0	0.00	30.65	1	16,336	0.01%
2019/12/16	5	30.35	2	30.30	30.35	3	16,211	0.02%
2019/12/13	1	30.35	23	30.25	30.30	-22	16,203	-0.14%
2019/12/12	33	30.16	20	30.21	30.15	13	16,064	0.08%
2019/12/11	2	30.10	1	30.15	30.10	1	16,055	0.01%
2019/12/10	25	30.14	16	30.15	30.20	9	16,007	0.06%
2019/12/09	1	30.10	0	0.00	30.15	1	16,160	0.01%
2019/12/06	1	30.05	0	0.00	30.05	1	16,466	0.01%
2019/12/05	1	30.10	50	30.15	30.15	-49	16,599	-0.30%
2019/12/04	3	30.05	0	0.00	30.15	3	16,578	0.02%
2019/12/03	13	30.09	0	0.00	30.05	13	16,642	0.08%
2019/12/02	5	30.16	2	30.25	30.30	3	16,547	0.02%
2019/11/29	6	30.43	3	30.40	30.30	3	16,468	0.02%
2019/11/28	1	30.55	0	0.00	30.65	1	16,479	0.01%
2019/11/27	0	0.00	12	30.70	30.70	-12	16,664	-0.07%
2019/11/26	0	0.00	10	30.65	30.40	-10	16,621	-0.06%
2019/11/25	1	30.40	0	0.00	30.40	1	16,148	0.01%
2019/11/22	1	30.30	0	0.00	30.40	1	16,448	0.01%
2019/11/21	3	30.35	0.1	30.40	30.35	2.9	16,594	0.02%
2019/11/20	8	30.59	2	30.65	30.65	6	16,477	0.04%
2019/11/19	1.2	30.70	0	0.00	30.70	1.2	16,477	0.01%
2019/11/18	5	30.45	1	30.50	30.70	4	16,572	0.02%
2019/11/15	0	0.00	0.1	30.60	30.55	-0.1	16,729	0.00%
2019/11/14	1	30.50	0	0.00	30.40	1	16,841	0.01%
2019/11/13	2	30.53	3	30.50	30.50	-1	17,151	-0.01%
2019/11/12	3	30.45	1	30.50	30.60	2	17,373	0.01%
2019/11/11	2	30.20	1	30.40	30.40	1	17,674	0.01%
2019/11/08	1	30.60	7	30.54	30.50	-6	18,089	-0.03%
2019/11/07	2	30.55	9.2	30.52	30.50	-7.2	18,872	-0.04%
2019/11/06	1	30.60	8	30.63	30.65	-7	19,094	-0.04%
2019/11/05	38	30.01	1	30.00	30.20	37	18,911	0.20%
2019/11/04	0	0.00	2	29.88	29.95	-2	19,042	-0.01%
2019/11/01	3	29.63	386	29.65	29.65	-383	19,112	-2.00%	大賣/鉅額交易
2019/10/31	4	29.95	11	30.01	29.90	-7	19,414	-0.04%
2019/10/30	6	29.68	3	29.80	29.85	3	19,400	0.02%
2019/10/29	0	0.00	17.3	29.60	29.70	-17.3	19,753	-0.09%
2019/10/28	1	29.50	49	29.50	29.60	-48	19,838	-0.24%
2019/10/25	2	29.35	0	0.00	29.45	2	19,854	0.01%
2019/10/24	368.2	29.34	9	29.30	29.45	359.2	19,868	1.81%	大買/鉅額交易
2019/10/23	0	0.00	5	29.15	29.20	-5	19,771	-0.03%
2019/10/22	16.4	29.05	0	0.00	29.15	16.4	19,743	0.08%
2019/10/21	7	29.04	15	29.17	29.20	-8	19,615	-0.04%
2019/10/18	13.2	29.11	23	29.30	29.10	-9.8	19,606	-0.05%
2019/10/17	0	0.00	2.5	29.25	29.25	-2.5	19,485	-0.01%
2019/10/16	6	29.07	5	29.15	29.15	1	19,500	0.01%
2019/10/15	5	29.00	7	29.11	29.15	-2	19,569	-0.01%
2019/10/14	19	29.04	27	29.00	29.15	-8	19,601	-0.04%
2019/10/09	28	29.08	1	29.00	29.00	27	19,613	0.14%
2019/10/08	25	29.23	11	29.26	29.10	14	19,571	0.07%
2019/10/07	38.3	28.95	3	28.90	28.95	35.3	19,389	0.18%
2019/10/04	1	28.75	0	0.00	28.85	1	19,455	0.01%
2019/10/03	5	28.74	1	28.75	28.75	4	19,455	0.02%
2019/10/02	4.2	28.91	6	28.80	28.80	-1.9	19,478	-0.01%
2019/10/01	9	28.80	1	29.00	28.75	8	19,415	0.04%
2019/09/27	5	28.77	0	0.00	28.75	5	19,232	0.03%
2019/09/26	4	28.83	0	0.00	28.80	4	19,260	0.02%
2019/09/25	25	28.96	0	0.00	28.80	25	19,385	0.13%
2019/09/24	20	29.08	1	29.05	29.05	19	19,224	0.10%
2019/09/23	4	29.16	0	0.00	29.20	4	19,350	0.02%
2019/09/20	10	29.20	1	29.30	29.30	9	19,626	0.05%
2019/09/18	0	0.00	1	29.40	29.55	-1	19,510	-0.01%
2019/09/17	0	0.00	1	29.20	29.20	-1	19,701	-0.01%
2019/09/16	4	29.19	2	29.35	29.20	2	20,392	0.01%
2019/09/12	6.1	29.44	0	0.00	29.30	6.1	20,694	0.03%
2019/09/11	2	29.25	0	0.00	29.50	2	21,060	0.01%
2019/09/10	25	29.59	0	0.00	29.55	25	21,221	0.12%
2019/09/09	0	0.00	5	29.02	29.20	-5	21,156	-0.02%
2019/09/06	0	28.85	1	28.65	28.80	-1	21,301	0.00%
2019/09/05	0	0.00	11	28.56	28.55	-11	21,661	-0.05%
2019/09/04	1	28.45	0	0.00	28.45	1	22,301	0.00%
2019/09/03	4	28.35	0	0.00	28.35	4	22,509	0.02%
2019/09/02	9	28.38	18	28.40	28.45	-9	22,721	-0.04%
2019/08/29	9	28.00	0	0.00	28.00	9	22,941	0.04%
2019/08/28	4	28.16	2	28.15	28.05	2	23,100	0.01%
2019/08/27	8	27.96	0	0.00	28.00	8	23,257	0.03%
2019/08/26	19	27.94	0	0.00	27.95	19	23,248	0.08%
2019/08/22	2	28.20	0	0.00	28.25	2	23,283	0.01%
2019/08/21	4	28.16	0	0.00	28.15	4	23,701	0.02%
2019/08/20	4	28.36	0	0.00	28.50	4	23,502	0.02%
2019/08/19	4	28.33	2	28.35	28.30	2	23,381	0.01%
2019/08/16	12	27.93	2	28.30	28.25	10	23,513	0.04%
2019/08/15	82.2	27.84	2	27.90	27.90	80.2	23,240	0.35%
2019/08/14	30	28.33	0	0.00	28.20	30	23,212	0.13%
2019/08/13	32	28.52	1	28.65	28.50	31	23,053	0.13%
2019/08/12	49	29.05	3	29.05	29.00	46	22,833	0.20%
2019/08/08	37	31.13	1	31.20	31.10	36	22,233	0.16%
2019/08/07	5	31.13	0	0.00	31.05	5	22,093	0.02%
2019/08/06	4	31.21	0	0.00	31.25	4	22,132	0.02%
2019/08/05	1	31.25	15	31.22	31.25	-14	22,003	-0.06%
2019/08/02	1	31.20	1	31.30	31.35	0	22,128	0.00%
2019/08/01	3	31.80	0	0.00	31.65	3	22,028	0.01%
2019/07/31	1	31.90	0	0.00	32.10	1	21,946	0.00%
2019/07/30	4	32.00	0	0.00	32.10	4	21,658	0.02%
2019/07/29	5	32.15	5	32.15	32.10	0	21,752	0.00%
2019/07/26	0	0.00	1	32.25	32.30	-1	21,903	0.00%
2019/07/25	0	0.00	5	32.20	32.25	-5	22,377	-0.02%
2019/07/24	2.3	32.14	1	32.20	32.20	1.3	22,589	0.01%
2019/07/23	21	32.10	0	0.00	32.10	21	22,739	0.09%
2019/07/22	0	0.00	5	32.05	31.90	-5	22,798	-0.02%
2019/07/18	1	31.70	0	0.00	31.85	1	23,066	0.00%
2019/07/17	5	31.68	0	0.00	31.90	5	23,059	0.02%
2019/07/15	0	0.00	1	31.95	31.70	-1	22,826	0.00%
2019/07/11	0	0.00	16	31.70	31.85	-16	22,634	-0.07%
2019/07/10	0.5	31.60	0	0.00	31.60	0.5	22,638	0.00%
2019/07/09	10	31.55	11	31.50	31.60	-1	22,627	0.00%
2019/07/08	11	31.33	0	0.00	31.40	11	22,549	0.05%
2019/07/05	0	0.00	1	31.35	31.40	-1	22,446	0.00%
2019/07/04	0	0.00	11	31.20	31.20	-11	22,666	-0.05%
2019/07/02	0	0.00	14	31.16	31.05	-14	22,795	-0.06%
2019/07/01	4	30.94	10	30.90	30.90	-6	22,694	-0.03%
2019/06/28	3	30.90	9	31.05	30.90	-6	22,507	-0.03%
2019/06/27	5	30.91	0	0.00	30.85	5	22,245	0.02%
2019/06/26	8	31.00	0.4	31.00	31.05	7.6	22,033	0.03%
2019/06/25	0	0.00	3	31.00	30.95	-3	21,987	-0.01%
2019/06/24	6	30.89	1	30.95	30.85	5	21,819	0.02%
2019/06/21	17	30.90	0	0.00	30.80	17	21,499	0.08%
2019/06/20	10	31.30	0	0.00	31.50	10	20,930	0.05%
2019/06/19	7	31.10	13	31.23	31.25	-6	20,565	-0.03%
2019/06/18	1	30.50	4	30.70	30.80	-3	20,233	-0.01%
2019/06/17	0	0.00	1	30.80	30.70	-1	20,085	0.00%
2019/06/14	1	30.40	0	0.00	30.65	1	20,083	0.00%
2019/06/13	15	30.49	1	30.75	30.60	14	20,010	0.07%
2019/06/12	27	30.34	1	30.40	30.70	26	19,695	0.13%
2019/06/11	1	31.40	1	31.60	31.30	0	18,985	0.00%
2019/06/10	2	31.90	2	31.88	31.95	0	18,680	0.00%
2019/06/06	4	31.56	2	31.50	31.70	2	18,549	0.01%
2019/06/05	0	0.00	1	31.10	30.90	-1	18,270	-0.01%
2019/06/04	2	30.85	1.5	30.85	30.90	0.5	18,096	0.00%
2019/05/31	5	31.00	4	30.98	31.00	1	17,916	0.01%
2019/05/30	0	0.00	25	30.56	30.70	-25	17,862	-0.14%
2019/05/29	0	0.00	1	30.45	30.55	-1	18,085	-0.01%
2019/05/24	0	0.00	8	30.55	30.50	-8	18,165	-0.04%
2019/05/23	2	30.10	0	0.00	30.55	2	18,274	0.01%
2019/05/21	1	30.60	10	30.57	30.65	-9	18,227	-0.05%
2019/05/20	0	0.00	2	30.35	30.40	-2	17,962	-0.01%
2019/05/17	0	0.00	0.1	30.00	30.00	-0.1	17,796	0.00%
2019/05/15	5	29.70	1	29.70	29.70	4	17,459	0.02%
2019/05/14	21	29.45	0	0.00	29.50	21	17,380	0.12%
2019/05/13	1	29.50	2	29.45	29.50	-1	17,245	-0.01%
2019/05/10	8	29.72	322	29.66	29.60	-314	17,433	-1.80%	大賣/鉅額交易
2019/05/09	6	29.98	0.5	29.90	29.90	5.5	17,412	0.03%
2019/05/08	324	30.36	0.1	30.40	30.50	323.9	17,396	1.86%	大買/鉅額交易
2019/05/07	10	30.10	11	30.50	30.50	-1	17,436	-0.01%
2019/05/06	1	29.95	2	30.00	30.05	-1	17,395	-0.01%
2019/05/03	20	30.10	75	30.09	30.05	-55	17,439	-0.32%
2019/05/02	0	0.00	4	29.99	30.10	-4	17,252	-0.02%
2019/04/30	0	0.00	7	29.58	29.65	-7	16,808	-0.04%
2019/04/29	1	29.20	2	29.28	29.35	-1	16,658	-0.01%
2019/04/26	22	28.82	2	28.78	28.95	20	16,516	0.12%
2019/04/25	0	0.00	14	28.74	28.75	-14	16,398	-0.09%
2019/04/24	6	28.53	3.8	28.63	28.65	2.2	16,312	0.01%
2019/04/23	0	0.00	1	28.00	28.20	-1	16,109	-0.01%
2019/04/16	1	28.10	0	0.00	28.10	1	16,425	0.01%
2019/04/15	0	0.00	2	28.25	28.20	-2	16,438	-0.01%
2019/04/09	2	28.10	3	28.13	28.20	-1	16,663	-0.01%
2019/04/08	1	28.10	1	28.00	28.05	0	16,645	0.00%
2019/04/03	0	0.00	1	28.05	28.00	-1	16,611	-0.01%
2019/04/02	1	27.90	0	0.00	27.85	1	16,496	0.01%
2019/04/01	1	27.95	0	0.00	27.90	1	16,481	0.01%
2019/03/29	1	27.90	415	27.95	28.05	-414	16,330	-2.54%	大賣/鉅額交易
2019/03/28	0	0.00	1	28.00	27.95	-1	16,222	-0.01%
2019/03/27	1	27.95	0	0.00	27.95	1	16,107	0.01%
2019/03/26	5	28.00	19	28.01	28.00	-14	16,111	-0.09%
2019/03/25	6	27.80	1	27.80	27.75	5	16,287	0.03%
2019/03/22	46	28.05	0	0.00	28.00	46	16,101	0.29%
2019/03/21	1	28.00	11	28.01	28.10	-10	16,210	-0.06%
2019/03/20	5	27.90	0.1	27.95	28.00	4.9	16,231	0.03%
2019/03/19	0	0.00	1	27.90	28.00	-1	16,172	-0.01%
2019/03/18	0	0.00	41	27.71	27.85	-41	16,023	-0.26%
2019/03/15	4	27.38	1	27.40	27.45	3	15,856	0.02%
2019/03/14	20	27.30	0	0.00	27.30	20	15,768	0.13%
2019/03/12	383	27.40	20	27.45	27.30	363	15,798	2.30%	大買/鉅額交易
2019/03/11	0.3	27.25	20	27.28	27.25	-19.7	15,839	-0.12%
2019/03/08	0	0.00	6	27.10	27.00	-6	15,902	-0.04%
2019/03/06	2	27.00	1	27.10	27.10	1	17,037	0.01%
2019/03/05	10	27.00	0	0.00	26.95	10	17,039	0.06%
2019/03/04	0	0.00	8	27.13	27.00	-8	16,936	-0.05%
2019/02/27	1	27.10	21	27.18	27.25	-20	16,644	-0.12%
2019/02/26	4	27.00	0	0.00	27.00	4	16,619	0.02%
2019/02/25	0	0.00	24	27.06	27.10	-24	16,504	-0.15%
2019/02/22	0	0.00	10	26.95	26.95	-10	16,466	-0.06%
2019/02/21	0	0.00	20	26.98	27.00	-20	16,444	-0.12%
2019/02/20	0	0.00	50	26.91	26.95	-50	16,593	-0.30%
2019/02/19	1	26.75	18	26.81	26.80	-17	16,571	-0.10%
2019/02/18	0	0.00	4	26.66	26.70	-4	16,645	-0.02%
2019/02/14	3	26.60	0	0.00	26.50	3	16,770	0.02%
2019/02/13	3	26.55	1	26.70	26.55	2	16,785	0.01%
2019/02/12	3	26.55	3	26.75	26.55	0	16,730	0.00%
2019/02/11	4	26.45	5	26.95	26.40	-1	16,685	-0.01%
2019/01/30	0	0.00	158	26.80	26.60	-158	16,491	-0.96%	大賣/鉅額交易
2019/01/29	0	0.00	8	26.63	26.70	-8	16,256	-0.05%
2019/01/28	0	0.00	4	26.46	26.50	-4	16,040	-0.02%
2019/01/24	8	26.41	25	26.45	26.60	-17	15,898	-0.11%
2019/01/23	0	0.00	1	26.40	26.60	-1	16,049	-0.01%
2019/01/22	0	0.00	1	26.40	26.45	-1	16,113	-0.01%
2019/01/21	0	0.00	18	26.26	26.25	-18	16,210	-0.11%
2019/01/18	2	26.10	0	0.00	26.10	2	16,482	0.01%
2019/01/16	0	0.00	2	26.10	26.00	-2	17,356	-0.01%
2019/01/15	0	0.00	2	26.18	26.20	-2	17,575	-0.01%
2019/01/14	25	26.05	0	0.00	26.05	25	17,578	0.14%
2019/01/11	0	0.00	11.7	26.05	26.00	-11.7	17,840	-0.07%
2019/01/10	1	25.90	37	25.99	26.10	-36	17,949	-0.20%
2019/01/09	0	0.00	2	25.80	25.85	-2	17,956	-0.01%
2019/01/07	2	25.60	3	25.58	25.60	-1	18,343	-0.01%
2019/01/04	12	25.30	0	0.00	25.25	12	18,903	0.06%
2019/01/03	16	25.33	0	0.00	25.45	16	19,761	0.08%
2019/01/02	3	25.30	0	0.00	25.45	3	20,340	0.01%
2018/12/28	21	25.25	0	0.00	25.95	21	20,647	0.10%
2018/12/26	8	25.23	0	0.00	25.25	8	21,011	0.04%
2018/12/25	5	25.32	0	0.00	25.35	5	21,122	0.02%
2018/12/24	6.1	25.48	0	0.00	25.50	6.1	21,339	0.03%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/20	1	25.70	0	0.00	25.70	1	22,310	0.00%
2018/12/19	0	0.00	1	25.60	25.70	-1	22,511	0.00%
2018/12/18	4	25.55	0	0.00	25.60	4	22,698	0.02%
2018/12/14	10	25.53	0	0.00	25.65	10	23,284	0.04%
2018/12/13	1	25.65	0	0.00	25.70	1	23,436	0.00%
2018/12/11	0	0.00	10	25.60	25.75	-10	24,002	-0.04%
2018/12/10	11	25.62	0	0.00	25.65	11	24,024	0.05%
2018/12/06	7	25.74	0	0.00	25.80	7	24,082	0.03%
2018/12/05	10	25.90	0	0.00	25.85	10	24,095	0.04%
2018/12/04	0	0.00	6	26.00	26.05	-6	24,225	-0.02%
2018/12/03	4	25.83	0	0.00	25.85	4	24,131	0.02%
2018/11/30	54	25.70	0	0.00	25.60	54	24,032	0.22%
2018/11/29	84	25.80	0.1	25.95	25.75	83.9	23,252	0.36%
2018/11/28	1	26.00	0	0.00	26.15	1	22,946	0.00%
2018/11/27	10	25.96	0	0.00	25.95	10	22,729	0.04%
2018/11/26	4	26.15	3	26.33	26.15	1	22,667	0.00%
2018/11/22	2	26.05	185	26.15	26.20	-183	22,506	-0.81%	大賣/鉅額交易
2018/11/20	1	26.35	0	0.00	26.30	1	22,244	0.00%
2018/11/19	1	26.40	0	0.00	26.50	1	22,089	0.00%
2018/11/16	2	26.50	0	0.00	26.50	2	22,013	0.01%
2018/11/15	5	26.35	0	0.00	26.40	5	21,940	0.02%
2018/11/14	1	26.40	0	0.00	26.50	1	21,871	0.00%
2018/11/12	180	26.45	0	0.00	26.50	180	21,719	0.83%	大買/鉅額交易
2018/11/08	1	26.40	3	26.53	26.70	-2	22,021	-0.01%
2018/11/07	13	26.30	3	26.38	26.50	10	21,897	0.05%
2018/11/06	1	26.05	0.5	26.25	26.25	0.5	21,965	0.00%
2018/11/05	0	0.00	2	26.20	26.30	-2	22,138	-0.01%
2018/11/02	0	0.00	10	26.20	26.25	-10	22,698	-0.04%
2018/11/01	2	25.83	0	0.00	25.85	2	23,139	0.01%
2018/10/31	5	25.75	3	25.92	26.15	2	23,353	0.01%
2018/10/30	5	25.30	2	25.40	25.45	3	23,252	0.01%
2018/10/29	8	25.16	0	0.00	25.30	8	23,454	0.03%
2018/10/26	15	25.41	3	25.45	25.35	12	23,616	0.05%
2018/10/25	15	25.49	1	25.60	25.55	14	23,399	0.06%
2018/10/24	14	25.75	0	0.00	26.00	14	23,376	0.06%
2018/10/23	11	26.03	0	0.00	26.20	11	23,147	0.05%
2018/10/22	8	26.09	0	0.00	26.15	8	23,096	0.03%
2018/10/19	4	26.18	0	0.00	26.25	4	23,034	0.02%
2018/10/18	1	26.35	0	0.00	26.35	1	22,901	0.00%
2018/10/17	1	26.60	10	26.60	26.65	-9	22,826	-0.04%
2018/10/16	5	26.54	2	26.60	26.60	3	22,691	0.01%
2018/10/15	5	26.60	0	0.00	26.55	5	22,510	0.02%
2018/10/12	5	26.25	11	26.74	27.00	-6	22,004	-0.03%
2018/10/11	78	26.65	16	26.78	26.50	62	21,453	0.29%
2018/10/09	0	0.00	29	27.59	27.55	-29	20,649	-0.14%
2018/10/05	26	26.85	50	26.85	26.80	-24	19,678	-0.12%
2018/10/04	5	27.05	23	27.11	27.30	-18	19,341	-0.09%
2018/10/03	3	27.00	0	0.00	27.10	3	18,905	0.02%
2018/10/02	48	27.13	13	27.36	27.15	35	18,896	0.19%
2018/10/01	8	27.56	16	27.58	27.50	-8	18,653	-0.04%
2018/09/28	1	27.25	93	27.32	27.50	-92	18,618	-0.49%
2018/09/26	0	0.00	3	27.20	27.30	-3	17,944	-0.02%
2018/09/25	0	0.00	1	27.20	27.30	-1	17,847	-0.01%
2018/09/21	0	0.00	13	27.19	27.15	-13	17,691	-0.07%
2018/09/20	0	0.00	32	27.05	27.00	-32	17,642	-0.18%
2018/09/19	5	26.80	1	26.95	27.00	4	17,714	0.02%
2018/09/18	0	0.00	3	26.72	26.80	-3	17,619	-0.02%
2018/09/17	0	0.00	3	26.27	26.40	-3	17,314	-0.02%
2018/09/14	0	0.00	2	25.95	25.95	-2	17,104	-0.01%
2018/09/13	0	0.00	23	26.01	26.10	-23	17,261	-0.13%
2018/09/12	1	25.85	0	0.00	26.00	1	17,311	0.01%
2018/09/07	4	25.81	0	0.00	25.90	4	18,061	0.02%
2018/09/04	0	0.00	0	26.05	26.05	0	18,536	0.00%
2018/09/03	2	25.70	0	0.00	25.75	2	18,749	0.01%
2018/08/31	0	0.00	1	25.70	25.80	-1	18,988	-0.01%
2018/08/30	61	25.76	0	0.00	25.80	61	19,107	0.32%
2018/08/29	10	25.85	0	0.00	25.85	10	19,301	0.05%
2018/08/28	2	26.00	0	0.00	25.90	2	19,401	0.01%
2018/08/27	9	25.85	1	25.90	25.80	8	19,541	0.04%
2018/08/21	0	0.00	2.6	25.81	25.85	-2.6	21,207	-0.01%
2018/08/20	1	25.50	0	0.00	25.50	1	21,235	0.00%
2018/08/16	15	25.37	1	25.35	25.35	14	21,212	0.07%
2018/08/15	28	25.76	0	0.00	25.60	28	20,984	0.13%
2018/08/14	12	26.01	5.2	26.05	26.00	6.8	20,802	0.03%
2018/08/13	12	26.24	0	0.00	26.15	12	20,934	0.06%
2018/08/10	5	26.35	1	26.20	26.35	4	20,884	0.02%
2018/08/09	119.1	26.14	5	26.10	26.05	114.1	20,807	0.55%	大買/鉅額交易
2018/08/08	24	27.35	4	27.35	27.35	20	20,242	0.10%
2018/08/07	13.8	27.26	38	27.30	27.30	-24.2	19,791	-0.12%
2018/08/03	20	27.40	0	0.00	27.35	20	19,296	0.10%
2018/08/02	4	27.38	8	27.43	27.35	-4.1	19,020	-0.02%
2018/08/01	10	27.30	50	27.40	27.45	-40	18,801	-0.21%
2018/07/31	2	27.20	0	0.00	27.25	2	18,719	0.01%
2018/07/30	0	0.00	0	27.25	27.25	0	18,311	0.00%
2018/07/27	2.3	27.24	5.3	27.34	27.25	-3.1	18,238	-0.02%
2018/07/26	0	0.00	3	27.35	27.35	-3	18,172	-0.02%
2018/07/16	0	0.00	2	27.05	26.80	-2	18,590	-0.01%
2018/07/12	1	26.65	1.2	26.89	26.85	-0.2	18,855	0.00%
2018/07/11	0	0.00	1	26.45	26.55	-1	18,861	-0.01%
2018/07/10	0	0.00	1.8	26.62	26.70	-1.8	18,864	-0.01%
2018/07/09	0.4	26.55	0	0.00	26.55	0.4	18,686	0.00%
2018/07/06	20	26.23	1	26.45	26.45	19	18,784	0.10%
2018/07/05	2	26.55	1	26.65	26.50	1	18,587	0.01%
2018/07/02	2	26.53	0	0.00	26.50	2	18,808	0.01%
2018/06/29	4	26.28	4	26.60	26.90	0	18,714	0.00%
2018/06/28	3	26.40	1	26.50	26.30	2	18,358	0.01%
2018/06/27	0	0.00	1	26.65	26.65	-1	18,019	-0.01%
2018/06/26	0	0.00	3	26.73	26.65	-3	18,016	-0.02%
2018/06/25	0	0.00	3	26.53	26.55	-3	17,988	-0.02%
2018/06/22	1.1	26.50	3	26.62	26.60	-2	17,990	-0.01%
2018/06/21	1	26.60	1	26.70	26.60	0	17,745	0.00%
2018/06/20	4	26.33	7	26.64	26.60	-3	17,816	-0.02%
2018/06/19	6	26.43	2	26.43	26.35	4	17,676	0.02%
2018/06/15	1	26.50	2	26.63	26.75	-1	17,378	-0.01%
2018/06/14	0	0.00	2.1	26.70	26.60	-2.1	17,050	-0.01%
2018/06/13	2.6	26.79	0	0.00	26.75	2.6	16,862	0.02%
2018/06/12	3	26.78	2	26.83	26.75	1	16,992	0.01%
2018/06/11	1	26.85	1	27.00	26.95	0	16,674	0.00%
2018/06/08	12	27.09	0	0.00	27.10	12	16,438	0.07%
2018/06/07	10	27.25	1	27.35	27.35	9	16,439	0.05%
2018/06/06	0	0.00	0	27.25	27.40	0	16,447	0.00%
2018/06/05	0	0.00	8	27.28	27.35	-8	16,212	-0.05%
2018/06/04	0	0.00	1	26.90	27.10	-1	16,018	-0.01%
2018/06/01	0	0.00	13	26.30	26.70	-13	16,023	-0.08%
2018/05/31	7	26.33	3	26.30	26.25	4	15,814	0.03%
2018/05/30	17	26.17	9	26.33	26.35	8	14,888	0.05%
2018/05/28	0	0.00	2	27.15	27.15	-2	14,386	-0.01%
2018/05/25	4	26.95	2.1	26.99	26.85	1.9	14,436	0.01%
2018/05/23	5	26.90	15	26.90	26.90	-10	14,367	-0.07%
2018/05/21	0	0.00	3	27.00	27.00	-3	14,468	-0.02%
2018/05/18	0	0.00	5	26.60	26.70	-5	14,358	-0.03%
2018/05/17	10	26.50	2	26.55	26.45	8	14,343	0.06%
2018/05/15	105	26.45	0	0.00	26.30	105	14,371	0.73%	大買/鉅額交易
2018/05/14	0	0.00	3	26.55	26.50	-3	14,728	-0.02%
2018/05/10	0	0.00	4	26.10	26.10	-4	14,667	-0.03%
2018/05/09	4	26.10	4	26.15	26.15	0	14,556	0.00%
2018/05/08	4	26.20	0	0.00	26.20	4	14,534	0.03%
2018/05/07	3	25.90	0	0.00	26.00	3	14,407	0.02%
2018/04/30	0	0.00	7	26.11	26.25	-7	14,330	-0.05%
2018/04/27	0	0.00	111	25.94	26.00	-111	14,363	-0.77%	大賣/鉅額交易
2018/04/25	0	0.00	1	26.00	26.00	-1	14,759	-0.01%
2018/04/24	0	0.00	8	26.00	25.90	-8	15,016	-0.05%
2018/04/23	0	0.00	13	25.72	25.80	-13	14,880	-0.09%
2018/04/18	0	0.00	0.2	25.20	25.20	-0.2	15,220	0.00%
2018/04/16	0	0.00	15	25.60	25.65	-15	15,449	-0.10%
2018/04/10	1	25.45	0	0.00	25.65	1	15,774	0.01%
2018/04/03	0	0.00	2	25.35	25.25	-2	15,734	-0.01%
2018/04/02	0	0.00	2	25.35	25.35	-2	15,708	-0.01%
2018/03/29	0	0.00	10	25.00	25.05	-10	15,608	-0.06%
2018/03/28	2	25.15	0.4	25.30	25.05	1.6	15,312	0.01%
2018/03/27	0	0.00	1	25.30	25.40	-1	15,155	-0.01%
2018/03/26	10	25.05	10	25.05	25.15	0	15,074	0.00%
2018/03/22	1	25.45	0	0.00	25.40	1	15,035	0.01%
2018/03/21	1	25.40	0	0.00	25.35	1	14,895	0.01%
2018/03/20	5	25.35	0	0.00	25.35	5	15,086	0.03%
2018/03/14	3	25.28	0	0.00	25.30	3	14,896	0.02%
2018/03/13	0	0.00	24	25.58	25.65	-24	14,951	-0.16%
2018/03/12	2	25.20	9	25.38	25.45	-7	14,878	-0.05%
2018/03/09	0	0.00	28	24.94	24.95	-28	14,827	-0.19%
2018/03/07	16	24.65	0	0.00	24.50	16	14,924	0.11%
2018/03/01	0	0.00	1	25.10	25.10	-1	15,275	-0.01%
2018/02/27	3	24.90	0	0.00	24.95	3	15,200	0.02%
2018/02/26	2	25.00	3	25.05	25.00	-1	15,119	-0.01%
2018/02/23	20.9	24.86	14	25.00	25.00	6.9	15,098	0.05%
2018/02/22	0	0.00	0.1	24.75	24.75	-0.1	15,186	0.00%
2018/02/21	10	24.35	1	24.50	24.70	9	15,238	0.06%
2018/02/12	2	24.10	85	24.00	24.15	-83	15,114	-0.55%
2018/02/09	6	23.75	5	23.90	23.95	1	14,961	0.01%
2018/02/07	17	24.21	0	0.00	24.10	17	14,746	0.12%
2018/02/06	24	24.18	4	24.29	24.00	20	14,471	0.14%
2018/02/05	8	24.98	0	25.05	25.00	8	13,932	0.06%
2018/02/02	4	25.16	0	0.00	25.30	4	13,770	0.03%
2018/02/01	0	0.00	2	25.50	25.40	-2	13,686	-0.01%
2018/01/31	5	25.22	2	25.35	25.30	3	13,708	0.02%
2018/01/30	1	25.45	0	0.00	25.40	1	13,716	0.01%
2018/01/29	1	25.55	3	25.65	25.70	-2	13,726	-0.01%
2018/01/25	1	25.50	5	25.54	25.60	-4	13,758	-0.03%
2018/01/24	15	25.14	0	0.00	25.30	15	13,653	0.11%
2018/01/23	3	25.30	1	25.40	25.40	2	13,653	0.01%
2018/01/22	3	25.30	0	0.00	25.50	3	13,529	0.02%
2018/01/19	21	25.30	1	25.20	25.55	20	13,456	0.15%
2018/01/18	0	0.00	3	25.85	25.80	-3	13,177	-0.02%
2018/01/16	10	25.80	31	25.95	25.85	-21	12,568	-0.17%
2018/01/15	0	0.00	5	25.94	25.95	-5	12,169	-0.04%
2018/01/11	1	25.05	5	25.17	25.40	-4	11,784	-0.03%
2018/01/10	35	25.07	5	25.30	25.35	30	11,800	0.25%
2018/01/09	3	25.02	0	0.00	25.00	3	11,545	0.03%
2018/01/08	0	0.00	7	25.04	25.15	-7	11,383	-0.06%
2018/01/05	0	0.00	3	24.80	24.90	-3	11,178	-0.03%
2018/01/03	0	0.00	2	24.50	24.50	-2	11,122	-0.02%