兆豐金 (2886)-永豐金-嘉義券商分點個股進出

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－永豐金-嘉義券商分點個股進出

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-嘉義券商分點個股進出
永豐金-嘉義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	10	40.00	1	40.00	40.10	9	16,832	0.05%
2024/04/25	1	39.10	0	0.00	39.00	1	16,611	0.01%
2024/04/24	13	39.37	0	0.00	39.35	13	16,453	0.08%
2024/04/22	0	0.00	1	39.65	39.50	-1	16,309	-0.01%
2024/04/19	4.1	38.63	0	38.70	38.70	4	16,021	0.03%
2024/04/18	1.1	39.01	1	39.30	39.20	0	15,430	0.00%
2024/04/16	0.2	39.58	0	0.00	39.10	0.2	14,986	0.00%
2024/04/11	0	40.10	0	0.00	40.15	0	14,626	0.00%
2024/04/09	0.2	40.20	1	40.25	40.40	-0.8	14,693	-0.01%
2024/04/03	0.9	39.95	0	0.00	39.75	0.9	14,680	0.01%
2024/04/02	0	40.35	0	0.00	40.30	0	14,540	0.00%
2024/04/01	0	0.00	1	40.85	40.65	-1	14,572	-0.01%
2024/03/29	0	0.00	0.1	40.50	40.55	-0.1	14,511	0.00%
2024/03/28	0	40.20	20	40.30	40.25	-20	14,565	-0.14%
2024/03/26	0	40.35	1.2	40.48	40.55	-1.2	15,005	-0.01%
2024/03/25	0	39.85	0	40.00	40.00	0	15,195	0.00%
2024/03/22	22	40.23	0	0.00	40.10	22	15,405	0.14%
2024/03/21	1	40.40	2	40.60	40.60	-1	15,569	-0.01%
2024/03/20	0	0.00	1	40.55	40.15	-1	15,648	-0.01%
2024/03/19	4	40.26	4.1	40.35	40.20	-0.1	15,610	0.00%
2024/03/18	0	40.60	4	40.70	40.60	-4	15,526	-0.03%
2024/03/15	3	40.75	2	40.85	40.90	1	15,449	0.01%
2024/03/14	0	40.50	2	40.65	40.90	-2	15,200	-0.01%
2024/03/13	2.4	40.04	11.7	40.21	40.40	-9.2	15,074	-0.06%
2024/03/12	0	0.00	0.7	39.90	39.95	-0.7	14,927	0.00%
2024/03/11	2	39.75	5.2	39.83	39.80	-3.2	14,916	-0.02%
2024/03/08	0.7	39.35	3.6	39.88	39.90	-2.9	14,852	-0.02%
2024/03/07	1	39.30	11	39.36	39.30	-10	14,753	-0.07%
2024/03/06	0	0.00	71.7	39.15	39.40	-71.7	14,805	-0.48%
2024/03/05	0	0.00	1	39.00	39.05	-1	15,071	-0.01%
2024/03/04	0	0.00	2	38.60	38.80	-2	15,081	-0.01%
2024/03/01	2	38.55	0	0.00	38.55	2	15,193	0.01%
2024/02/29	0.5	38.64	2.5	38.50	38.70	-2	15,352	-0.01%
2024/02/27	0	0.00	2	38.30	38.20	-2	15,108	-0.01%
2024/02/26	0	0.00	1.5	38.23	38.15	-1.5	15,073	-0.01%
2024/02/23	0.1	38.50	0	0.00	38.30	0.1	15,106	0.00%
2024/02/22	0	38.45	1	38.45	38.55	-1	15,450	-0.01%
2024/02/21	3	38.40	0	0.00	38.35	3	15,496	0.02%
2024/02/20	1.1	38.49	1	38.41	38.60	0.1	15,621	0.00%
2024/02/19	4	38.26	1	38.30	38.40	3	15,715	0.02%
2024/02/16	5.6	37.91	5	37.98	37.90	0.6	15,935	0.00%
2024/02/15	0	37.90	0.5	37.90	37.80	-0.5	15,919	0.00%
2024/02/05	5.4	37.76	1	37.75	37.60	4.4	15,773	0.03%
2024/02/02	1	37.75	1	37.90	37.90	0	15,618	0.00%
2024/02/01	30	37.73	0.2	37.75	37.90	29.8	15,619	0.19%
2024/01/31	6.1	37.59	10	37.60	37.65	-4	15,520	-0.03%
2024/01/30	0.6	38.16	1	38.00	37.90	-0.4	15,321	0.00%
2024/01/29	0	0.00	1	38.50	38.35	-1	15,388	-0.01%
2024/01/26	1	37.75	3	38.33	38.35	-2	15,517	-0.01%
2024/01/25	1	37.85	0	0.00	37.80	1	15,589	0.01%
2024/01/24	0	0.00	0.6	38.05	37.85	-0.6	15,625	0.00%
2024/01/23	3	37.92	1	37.85	37.85	2	15,667	0.01%
2024/01/22	2	38.00	1	38.10	38.10	1	15,724	0.01%
2024/01/19	30	37.80	0	0.00	37.90	30	15,657	0.19%
2024/01/18	22.6	37.42	21	37.60	37.80	1.6	15,700	0.01%
2024/01/17	5.7	38.08	1	38.05	37.30	4.7	15,688	0.03%
2024/01/16	3.3	38.55	1.3	38.84	38.60	2	15,125	0.01%
2024/01/12	0.6	38.90	0	0.00	39.05	0.6	15,260	0.00%
2024/01/11	0.5	39.30	0	0.00	39.20	0.5	15,369	0.00%
2024/01/10	0	39.30	0	0.00	39.35	0	15,431	0.00%
2024/01/08	0	0.00	5	39.41	39.45	-5	15,490	-0.03%
2024/01/04	1	38.70	8	38.95	38.75	-7	15,640	-0.04%
2024/01/03	6	38.79	1	38.75	38.65	5	16,112	0.03%
2024/01/02	0.3	39.15	6	39.26	39.30	-5.7	16,065	-0.04%
2023/12/29	2.3	38.95	7.6	39.02	39.20	-5.3	16,218	-0.03%
2023/12/28	1	38.75	3.1	39.05	39.20	-2.1	16,447	-0.01%
2023/12/27	1	38.80	0.2	38.90	39.00	0.8	16,501	0.00%
2023/12/26	1.4	38.82	0.9	38.80	38.80	0.5	16,510	0.00%
2023/12/25	3	38.45	4	38.65	38.80	-1	16,545	-0.01%
2023/12/22	1	38.20	33	38.35	38.35	-32	16,552	-0.19%
2023/12/21	2.4	38.34	1.2	38.43	38.30	1.2	16,414	0.01%
2023/12/20	2.5	38.84	3	38.85	38.75	-0.5	16,221	0.00%
2023/12/19	3.3	39.22	10	39.13	39.15	-6.7	15,937	-0.04%
2023/12/18	11	39.20	1	39.50	39.05	10	15,851	0.06%
2023/12/15	0	39.45	0.3	39.45	39.35	-0.3	15,632	0.00%
2023/12/14	0.3	39.25	27	39.40	39.55	-26.7	15,426	-0.17%
2023/12/13	16	39.05	0.3	39.15	38.90	15.7	15,271	0.10%
2023/12/12	3.2	38.87	23	39.30	39.30	-19.8	15,627	-0.13%
2023/12/11	6.9	38.99	0	0.00	38.90	6.9	15,738	0.04%
2023/12/08	2.4	39.13	0	0.00	39.25	2.4	15,673	0.02%
2023/12/06	0	0.00	6	39.23	39.50	-6	15,568	-0.04%
2023/12/05	23	38.66	0	0.00	38.95	23	15,451	0.15%
2023/12/04	2.5	38.91	0.4	38.95	39.00	2.1	15,441	0.01%
2023/12/01	4.9	38.85	0	0.00	38.65	4.9	15,390	0.03%
2023/11/30	0.5	39.35	0.1	39.40	39.50	0.4	15,252	0.00%
2023/11/29	2	39.38	0	0.00	39.15	2	14,752	0.01%
2023/11/28	0	0.00	1	39.80	39.65	-1	14,596	-0.01%
2023/11/27	2	39.51	4.3	39.88	39.50	-2.2	14,793	-0.01%
2023/11/24	1	39.60	0	0.00	39.50	1	14,710	0.01%
2023/11/22	1	39.75	2	39.78	39.85	-1	14,889	-0.01%
2023/11/21	2	39.75	53.1	39.67	39.85	-51.1	14,979	-0.34%
2023/11/17	0	0.00	2	39.53	39.20	-2	14,847	-0.01%
2023/11/16	0	38.85	1	39.10	39.20	-1	14,951	-0.01%
2023/11/15	0.1	38.80	64.6	38.76	38.90	-64.5	14,922	-0.43%
2023/11/14	6	38.39	0	0.00	38.55	6	14,816	0.04%
2023/11/13	5	38.30	27.5	38.50	38.50	-22.5	15,132	-0.15%
2023/11/10	2	38.35	3.5	38.46	38.40	-1.5	15,575	-0.01%
2023/11/09	0.5	38.50	11.2	38.54	38.60	-10.7	15,772	-0.07%
2023/11/08	2	38.53	33	38.59	38.60	-31	16,081	-0.19%
2023/11/07	4	38.31	6	38.60	38.60	-2	16,234	-0.01%
2023/11/06	1	38.25	10	38.54	38.55	-9	16,788	-0.05%
2023/11/03	1	37.80	2.5	38.11	38.25	-1.4	17,039	-0.01%
2023/11/02	0	37.70	33.2	37.35	37.80	-33.1	17,100	-0.19%
2023/11/01	8	36.60	0	0.00	36.65	8	17,099	0.05%
2023/10/31	1	36.70	3	36.70	36.70	-2	17,296	-0.01%
2023/10/30	3.9	36.60	38	36.55	36.55	-34.1	17,622	-0.19%
2023/10/27	26.4	36.89	13	36.95	36.95	13.3	17,666	0.08%
2023/10/26	5.1	36.39	3	36.53	36.40	2.1	17,770	0.01%
2023/10/25	5.5	36.98	64	36.90	36.85	-58.5	17,731	-0.33%
2023/10/24	1	37.10	0	0.00	37.25	1	17,783	0.01%
2023/10/23	2	37.23	0	0.00	37.10	2	17,845	0.01%
2023/10/20	6	37.45	10	37.58	37.50	-4	17,753	-0.02%
2023/10/19	17	38.36	0	38.35	38.35	17	17,724	0.10%
2023/10/18	0	0.00	28.1	38.77	38.85	-28.1	17,835	-0.16%
2023/10/17	2.9	38.54	5	38.77	38.75	-2.1	18,022	-0.01%
2023/10/16	1	38.25	2.1	38.63	38.80	-1.1	18,266	-0.01%
2023/10/13	8	38.44	0	0.00	38.50	8	18,569	0.04%
2023/10/12	1	38.80	26	38.75	38.95	-25	18,639	-0.13%
2023/10/11	0	0.00	16.5	38.03	38.50	-16.5	18,805	-0.09%
2023/10/06	5	37.32	0	0.00	37.50	5	18,386	0.03%
2023/10/05	3	36.93	5	37.43	37.50	-2	18,464	-0.01%
2023/10/04	18.3	37.00	2	36.85	36.85	16.3	18,375	0.09%
2023/10/03	1	37.30	2	37.63	37.65	-1	18,307	-0.01%
2023/10/02	4	37.56	1	37.55	37.60	3	18,383	0.02%
2023/09/28	1	37.70	1	37.70	37.70	0	18,603	0.00%
2023/09/27	7	37.59	10	37.65	37.70	-3	18,683	-0.02%
2023/09/26	4	37.69	0.2	37.90	37.85	3.8	18,699	0.02%
2023/09/25	3	37.88	11	37.90	38.00	-8	18,740	-0.04%
2023/09/22	4	37.55	6	37.73	37.80	-2	18,886	-0.01%
2023/09/21	6.1	37.42	21	37.45	37.40	-14.9	19,132	-0.08%
2023/09/20	1	37.65	7	37.83	37.85	-6	19,056	-0.03%
2023/09/19	22.2	37.88	0	0.00	37.80	22.2	19,041	0.12%
2023/09/18	0	0.00	4	37.82	37.85	-4	19,458	-0.02%
2023/09/15	1.8	37.49	1.9	37.58	37.55	-0.1	19,904	0.00%
2023/09/14	5	37.00	53	37.29	37.50	-48	20,118	-0.24%
2023/09/13	3	36.45	0	0.00	36.60	3	20,615	0.01%
2023/09/12	1	36.55	3	36.37	36.55	-2	21,369	-0.01%
2023/09/11	0	0.00	2	36.25	36.20	-2	21,421	-0.01%
2023/09/08	1	35.85	5	35.96	36.10	-4	21,446	-0.02%
2023/09/07	0	35.95	30	35.83	35.85	-30	21,518	-0.14%
2023/09/06	9.2	35.79	1	36.00	35.55	8.2	21,561	0.04%
2023/09/05	2.5	36.09	0	0.00	36.00	2.5	21,536	0.01%
2023/09/04	0	0.00	4	36.13	36.20	-4	21,582	-0.02%
2023/09/01	5	36.01	0	0.00	36.00	5	21,781	0.02%
2023/08/31	14	35.99	1	36.00	35.90	13	21,912	0.06%
2023/08/30	7	36.60	50	36.35	36.45	-43	21,926	-0.20%
2023/08/29	9	36.26	0.1	36.30	36.60	8.9	22,085	0.04%
2023/08/28	0	0.00	4	36.24	36.20	-4	22,043	-0.02%
2023/08/25	1	35.75	4.8	35.87	35.65	-3.8	23,055	-0.02%
2023/08/24	33.1	35.70	8	35.84	35.85	25.1	23,169	0.11%
2023/08/23	6.2	35.23	0	0.00	35.30	6.2	23,178	0.03%
2023/08/22	14.7	35.30	3	35.32	35.30	11.7	23,393	0.05%
2023/08/21	8.3	35.66	3	35.55	35.60	5.3	23,406	0.02%
2023/08/18	73	35.68	8	35.79	35.70	65	23,507	0.28%
2023/08/17	23.4	35.42	2	35.70	35.65	21.5	23,564	0.09%
2023/08/16	28	35.79	0.4	35.93	35.80	27.7	23,481	0.12%
2023/08/15	22	36.73	20.2	36.75	36.60	1.8	23,258	0.01%
2023/08/14	24.4	36.78	5	36.91	37.05	19.4	23,301	0.08%
2023/08/11	22	37.73	3	37.65	37.65	19	23,226	0.08%
2023/08/10	50.3	38.00	4.1	37.93	38.10	46.2	23,226	0.20%
2023/08/09	13	39.53	11	39.73	39.95	2	22,699	0.01%
2023/08/08	12	39.71	33	39.98	39.70	-21	22,368	-0.09%
2023/08/07	6	39.78	22	40.00	39.95	-16	22,204	-0.07%
2023/08/04	10	39.34	5	39.56	39.60	5	22,156	0.02%
2023/08/02	60.2	39.86	59	39.73	39.60	1.2	22,017	0.01%
2023/08/01	20	40.20	11	40.46	40.60	9	21,645	0.04%
2023/07/31	0	40.15	16.6	40.24	40.25	-16.6	21,455	-0.08%
2023/07/28	2	39.80	2	40.18	40.05	0	21,395	0.00%
2023/07/27	3	39.80	5.1	40.19	40.10	-2.1	21,291	-0.01%
2023/07/26	40.1	39.49	18	39.63	39.65	22.1	21,117	0.10%
2023/07/25	1	39.00	2	39.05	39.15	-1	21,019	0.00%
2023/07/24	3	38.93	3	39.02	39.00	0	21,001	0.00%
2023/07/21	11	39.27	6	39.38	39.35	5	20,838	0.02%
2023/07/20	8	39.32	18	39.43	39.35	-10	20,622	-0.05%
2023/07/19	10	39.04	0	0.00	38.85	10	20,258	0.05%
2023/07/18	3	38.88	11	39.26	39.30	-8	19,941	-0.04%
2023/07/17	2	38.95	7	38.83	38.90	-5	19,518	-0.03%
2023/07/14	1	38.80	23	38.75	38.90	-22	19,445	-0.11%
2023/07/13	3	38.10	1	38.40	38.10	2	19,291	0.01%
2023/07/12	2	37.73	25	38.03	38.20	-23	19,212	-0.12%
2023/07/11	1	36.95	6	37.48	37.65	-5	19,165	-0.03%
2023/07/10	8.1	37.01	1	36.90	36.85	7.1	19,130	0.04%
2023/07/07	18	37.06	8.1	37.19	37.30	9.9	18,927	0.05%
2023/07/06	7	37.66	16	37.30	37.45	-9	18,779	-0.05%
2023/07/05	0	38.35	0	0.00	38.25	0	18,477	0.00%
2023/07/04	5	38.35	1	38.45	38.50	4	18,339	0.02%
2023/07/03	4	38.24	0	0.00	38.30	4	18,344	0.02%
2023/06/30	11	38.32	0	0.00	38.20	11	18,353	0.06%
2023/06/29	0.3	38.35	10	38.39	38.55	-9.7	18,106	-0.05%
2023/06/28	1	37.55	51	37.73	37.95	-50	17,841	-0.28%
2023/06/27	2	37.55	5	37.71	37.55	-3	17,730	-0.02%
2023/06/26	2	37.53	0	0.00	37.75	2	17,674	0.01%
2023/06/21	3	37.43	2.4	37.46	37.75	0.6	17,161	0.00%
2023/06/20	1	36.85	4	37.24	37.45	-3	16,697	-0.02%
2023/06/19	2	36.75	1	37.05	37.00	1	16,116	0.01%
2023/06/16	16.1	37.02	1	37.00	36.80	15.1	15,447	0.10%
2023/06/15	9	37.28	2	37.30	37.40	7	14,684	0.05%
2023/06/14	4	37.54	3.1	37.45	37.50	0.9	14,689	0.01%
2023/06/13	7	37.80	2.5	37.92	37.75	4.5	14,804	0.03%
2023/06/12	2.5	37.68	4	37.94	37.65	-1.5	14,842	-0.01%
2023/06/09	0	0.00	4	37.53	37.65	-4	14,902	-0.03%
2023/06/08	2.1	37.00	14.9	37.16	37.30	-12.8	14,936	-0.09%
2023/06/07	0	0.00	10.2	36.86	37.00	-10.2	14,963	-0.07%
2023/06/06	2	36.60	1	36.50	36.50	1	14,914	0.01%
2023/06/05	0	36.70	4	36.71	36.70	-4	14,944	-0.03%
2023/06/02	0	0.00	1	36.15	36.10	-1	14,646	-0.01%
2023/06/01	0	35.80	11	35.73	35.85	-11	14,499	-0.08%
2023/05/31	14.1	35.87	0	0.00	35.80	14.1	14,471	0.10%
2023/05/30	5	36.00	1	36.25	36.20	4	13,547	0.03%
2023/05/29	3	35.97	0	0.00	36.20	3	13,613	0.02%
2023/05/26	4	35.55	6	36.00	36.15	-2	13,663	-0.01%
2023/05/25	17	35.54	1	35.80	36.20	16	13,443	0.12%
2023/05/24	28	35.73	0	0.00	35.90	28	13,268	0.21%
2023/05/23	16	35.95	5	36.15	36.20	11	13,034	0.08%
2023/05/22	13	35.99	28	36.08	36.20	-15	12,883	-0.12%
2023/05/19	2	35.90	6	36.07	36.00	-4	12,639	-0.03%
2023/05/18	7	35.74	31	35.63	35.95	-24	12,805	-0.19%
2023/05/17	3.5	35.31	15	35.55	35.60	-11.5	12,683	-0.09%
2023/05/16	1	34.85	24	34.97	35.15	-23	12,549	-0.18%
2023/05/15	0	0.00	2	34.45	34.50	-2	12,561	-0.02%
2023/05/12	2	34.48	0	0.00	34.30	2	12,592	0.02%
2023/05/11	3	34.62	181	34.72	34.80	-178	12,485	-1.43%	大賣/鉅額交易
2023/05/10	0	0.00	14	34.66	34.80	-14	12,598	-0.11%
2023/05/09	2.5	34.38	14	34.41	34.50	-11.5	12,570	-0.09%
2023/05/08	2	34.30	7	34.32	34.30	-5	12,549	-0.04%
2023/05/05	0	0.00	11	34.18	34.25	-11	12,587	-0.09%
2023/05/04	1	34.06	10	34.33	34.30	-9	12,849	-0.07%
2023/05/03	0	0.00	4	34.15	34.15	-4	12,946	-0.03%
2023/05/02	2	33.98	0	0.00	34.10	2	13,197	0.02%
2023/04/28	0	34.00	2	34.05	34.05	-2	13,735	-0.01%
2023/04/26	3	33.80	0	0.00	34.00	3	13,872	0.02%
2023/04/25	0.5	34.10	0	0.00	33.90	0.5	13,859	0.00%
2023/04/24	1	34.00	1	33.95	34.10	0	13,867	0.00%
2023/04/21	0	0.00	4	34.01	34.05	-4	13,960	-0.03%
2023/04/20	5	33.82	0	0.00	33.90	5	14,036	0.04%
2023/04/19	8	34.08	0	0.00	34.05	8	14,263	0.06%
2023/04/18	21.1	34.29	7	34.14	34.20	14.2	14,198	0.10%
2023/04/17	0	0.00	1	33.40	33.45	-1	14,151	-0.01%
2023/04/14	3	33.23	12	33.44	33.45	-9	14,201	-0.06%
2023/04/13	4	33.21	0	0.00	33.30	4	14,120	0.03%
2023/04/12	2	33.08	1	33.10	33.15	1	14,095	0.01%
2023/04/11	1	33.00	5	33.02	33.15	-4	14,175	-0.03%
2023/04/07	3	32.72	1	32.80	32.80	2	14,130	0.01%
2023/04/06	1	32.95	0	0.00	33.00	1	14,133	0.01%
2023/03/31	0	0.00	60	32.95	33.00	-60	14,047	-0.43%
2023/03/30	4.1	32.70	2	32.70	32.70	2.1	13,920	0.01%
2023/03/29	61	32.75	0	0.00	32.80	61	13,958	0.44%
2023/03/28	0	0.00	62	33.09	32.85	-62	14,078	-0.44%
2023/03/27	2.5	32.92	0	0.00	33.05	2.5	14,139	0.02%
2023/03/24	1.5	32.95	2	33.15	33.10	-0.5	14,325	0.00%
2023/03/23	1	32.61	4	33.08	33.15	-3	14,387	-0.02%
2023/03/22	2	32.55	2	32.70	32.70	0	14,542	0.00%
2023/03/21	1	32.15	1	32.20	32.20	0	14,762	0.00%
2023/03/20	0.1	32.00	2	31.98	32.00	-2	14,798	-0.01%
2023/03/17	3	31.85	1	31.95	31.75	2	14,817	0.01%
2023/03/16	5	31.62	0.5	31.70	31.65	4.5	14,785	0.03%
2023/03/15	15.4	32.23	0	0.00	32.00	15.4	14,750	0.10%
2023/03/14	4	32.16	2.9	32.25	32.10	1.1	14,753	0.01%
2023/03/13	2.1	32.38	1.5	32.70	32.55	0.6	14,625	0.00%
2023/03/10	4	32.65	0.7	32.75	32.65	3.3	14,645	0.02%
2023/03/09	2.6	33.07	0	0.00	32.95	2.6	14,749	0.02%
2023/03/08	0	0.00	4.8	33.33	33.30	-4.8	15,331	-0.03%
2023/03/07	0.7	33.10	2	33.10	33.15	-1.3	15,349	-0.01%
2023/03/06	35	32.87	5	33.05	32.95	30	15,488	0.19%
2023/03/03	172.2	32.86	0	0.00	32.80	172.2	15,532	1.11%	大買/鉅額交易
2023/03/02	31.3	33.03	0	0.00	32.95	31.3	15,707	0.20%
2023/03/01	5	33.18	3	33.43	33.70	2	15,720	0.01%
2023/02/24	12	33.43	0	0.00	33.30	12	15,527	0.08%
2023/02/23	4	33.70	60	33.80	33.65	-56	15,376	-0.36%
2023/02/22	1	33.15	6.2	33.64	33.80	-5.2	15,585	-0.03%
2023/02/21	3	33.75	5	33.66	33.65	-2	15,604	-0.01%
2023/02/20	2	34.00	2	34.00	34.05	0	15,875	0.00%
2023/02/17	22	33.41	2	33.58	33.50	20	16,016	0.12%
2023/02/16	13.1	33.47	3	33.82	33.40	10.1	16,297	0.06%
2023/02/15	43.1	33.31	0	33.55	33.40	43.1	16,273	0.26%
2023/02/14	1	33.40	3	33.40	33.55	-2	16,268	-0.01%
2023/02/13	0	0.00	102	32.81	33.30	-102	16,281	-0.63%	大賣/鉅額交易
2023/02/10	0	0.00	2	32.58	32.60	-2	16,211	-0.01%
2023/02/09	0.1	32.20	0	0.00	32.10	0.1	16,282	0.00%
2023/02/08	3	32.15	0	0.00	32.15	3	16,434	0.02%
2023/02/07	1	32.15	0	0.00	32.25	1	16,442	0.01%
2023/02/06	0.5	32.45	3	32.25	32.10	-2.5	16,602	-0.02%
2023/02/03	2	32.53	1.3	32.60	32.45	0.7	16,761	0.00%
2023/02/02	12	32.49	12	32.52	32.85	0	16,812	0.00%
2023/02/01	0.1	32.30	4	32.19	32.60	-3.9	16,658	-0.02%
2023/01/31	4	32.10	1	32.25	31.95	3	16,717	0.02%
2023/01/30	1.6	32.58	122.1	32.27	32.60	-120.5	16,634	-0.72%	大賣/鉅額交易
2023/01/16	21	31.95	0	0.00	32.00	21	16,381	0.13%
2023/01/13	2.2	31.72	1	31.70	31.65	1.2	16,508	0.01%
2023/01/12	2.2	31.42	4	31.50	31.45	-1.8	16,953	-0.01%
2023/01/11	0.2	31.60	0	0.00	31.45	0.2	17,110	0.00%
2023/01/10	4	31.60	1.7	31.70	31.75	2.3	17,218	0.01%
2023/01/09	0.2	31.48	2	31.50	31.70	-1.8	17,325	-0.01%
2023/01/06	0.1	31.05	0	0.00	30.95	0.1	17,451	0.00%
2023/01/05	0	30.80	0	0.00	31.10	0	17,784	0.00%
2023/01/04	120.2	30.54	0	0.00	30.40	120.2	17,687	0.68%	大買/鉅額交易
2023/01/03	1	30.10	4	30.30	30.50	-3	17,997	-0.02%
2022/12/30	2	30.45	0	0.00	30.35	2	18,034	0.01%
2022/12/29	11	30.20	0	0.00	30.25	11	18,080	0.06%
2022/12/28	1.2	30.53	2	30.55	30.50	-0.8	18,140	0.00%
2022/12/27	2	30.68	0.8	30.80	30.65	1.2	18,372	0.01%
2022/12/26	2	30.55	0	0.00	30.70	2	18,666	0.01%
2022/12/22	0	30.80	0	0.00	30.85	0	19,547	0.00%
2022/12/20	5	30.57	0.2	30.60	30.65	4.8	20,406	0.02%
2022/12/19	0.1	30.75	0	0.00	30.65	0.1	20,429	0.00%
2022/12/16	2.1	30.76	0	0.00	30.80	2.1	20,388	0.01%
2022/12/15	0	31.25	1.5	31.18	31.15	-1.5	20,411	-0.01%
2022/12/14	0	0.00	11.2	31.24	31.20	-11.2	20,514	-0.05%
2022/12/13	3	30.78	0	0.00	30.80	3	20,352	0.01%
2022/12/09	10.4	31.15	0	0.00	31.15	10.4	20,470	0.05%
2022/12/08	0.9	31.02	0	0.00	31.10	0.9	20,527	0.00%
2022/12/07	4	30.99	26	31.08	30.95	-22	20,524	-0.11%
2022/12/06	9	31.02	0.2	31.00	30.95	8.8	20,487	0.04%
2022/12/05	1.3	31.14	0	0.00	31.05	1.3	20,419	0.01%
2022/12/02	31.5	31.14	0	0.00	31.10	31.5	20,398	0.15%
2022/12/01	6.2	31.56	1.1	32.00	31.55	5.1	20,356	0.02%
2022/11/30	0.3	31.70	0	0.00	32.00	0.3	20,110	0.00%
2022/11/29	0	0.00	1.2	31.32	31.50	-1.2	19,455	-0.01%
2022/11/28	1.2	30.80	41	30.95	30.95	-39.8	19,341	-0.21%
2022/11/25	1	31.40	0	0.00	31.35	1	19,307	0.01%
2022/11/23	5	31.30	5	31.30	31.10	0	19,207	0.00%
2022/11/22	0	0.00	0.5	30.85	30.90	-0.5	19,133	0.00%
2022/11/21	0.4	30.50	0.1	30.45	30.55	0.4	19,065	0.00%
2022/11/18	2.2	30.11	0	0.00	30.20	2.2	19,009	0.01%
2022/11/17	0	0.00	1	30.80	30.85	-1	18,811	-0.01%
2022/11/16	35	31.03	0	0.00	30.85	35	18,830	0.19%
2022/11/15	31.7	31.20	10.1	31.26	31.15	21.6	18,676	0.12%
2022/11/14	3.5	31.16	0	0.00	31.30	3.5	18,526	0.02%
2022/11/11	1	30.80	158.1	30.75	30.85	-157	18,307	-0.86%	大賣/鉅額交易
2022/11/10	25	30.17	0	0.00	30.00	25	18,057	0.14%
2022/11/09	1	30.65	22.6	30.45	30.50	-21.6	18,077	-0.12%
2022/11/08	2	30.20	0.7	30.36	30.40	1.3	18,099	0.01%
2022/11/07	20.1	30.00	0	0.00	30.20	20.1	18,153	0.11%
2022/11/04	0.1	29.14	0	0.00	29.55	0.1	18,558	0.00%
2022/11/03	21	29.15	0.9	29.20	29.10	20.1	19,100	0.11%
2022/11/02	0.6	29.47	0	0.00	29.35	0.6	19,330	0.00%
2022/11/01	3	29.81	5	29.90	29.75	-2	19,212	-0.01%
2022/10/31	6.4	30.07	3	30.15	29.90	3.4	19,108	0.02%
2022/10/28	0.1	29.89	0.2	29.85	29.80	-0.1	19,148	0.00%
2022/10/27	43	30.10	0	0.00	29.70	43	19,203	0.22%
2022/10/26	1	30.40	2.4	30.21	30.15	-1.4	19,123	-0.01%
2022/10/25	2.6	29.67	1	29.75	29.95	1.6	18,971	0.01%
2022/10/24	0	0.00	1	29.80	29.60	-1	18,984	-0.01%
2022/10/21	2.1	29.41	41	29.74	29.70	-38.9	18,949	-0.21%
2022/10/20	5.3	28.51	1	28.86	29.20	4.2	18,830	0.02%
2022/10/19	7.9	29.21	0	0.00	29.00	7.9	18,464	0.04%
2022/10/18	40.1	29.50	0.3	29.55	29.70	39.8	18,376	0.22%
2022/10/17	1.4	29.21	41	29.20	29.25	-39.6	18,298	-0.22%
2022/10/14	10.4	29.58	0	0.00	29.40	10.4	18,135	0.06%
2022/10/13	13.8	29.61	1	29.61	29.75	12.8	17,917	0.07%
2022/10/12	13.4	30.10	0	0.00	30.25	13.4	17,555	0.08%
2022/10/11	5.3	30.13	1	30.25	30.05	4.3	17,569	0.02%
2022/10/07	2.1	31.00	1	31.00	31.00	1.1	17,288	0.01%
2022/10/06	1.2	31.18	0	0.00	31.35	1.2	17,249	0.01%
2022/10/05	181	30.99	30	30.85	30.85	151	17,419	0.87%	大買/鉅額交易
2022/10/04	10.5	30.66	0	0.00	30.70	10.5	17,385	0.06%
2022/10/03	0.6	30.73	12	30.71	30.65	-11.4	17,214	-0.07%
2022/09/30	0.4	31.23	0	0.00	31.15	0.4	16,923	0.00%
2022/09/29	12.7	31.80	1	31.45	31.80	11.7	16,572	0.07%
2022/09/28	7.7	31.98	2.5	31.97	31.95	5.1	16,247	0.03%
2022/09/27	5.1	32.80	0	0.00	32.45	5.1	15,819	0.03%
2022/09/26	10.2	33.45	4.5	33.42	33.35	5.7	15,591	0.04%
2022/09/23	5.1	33.85	1	33.95	33.90	4.1	15,564	0.03%
2022/09/22	5.6	33.67	1	33.85	33.65	4.6	15,719	0.03%
2022/09/21	4.1	34.38	0	0.00	34.25	4.1	15,675	0.03%
2022/09/19	1	34.45	1.1	34.52	34.45	-0.1	15,640	0.00%
2022/09/16	11	34.37	0.5	34.55	34.50	10.5	15,802	0.07%
2022/09/15	8.6	34.59	0	0.00	34.55	8.6	15,945	0.05%
2022/09/14	3.1	34.87	0	0.00	34.75	3.1	16,493	0.02%
2022/09/13	1.1	35.11	0.9	35.60	35.05	0.2	17,128	0.00%
2022/09/12	0	0.00	4	35.44	35.55	-4	17,740	-0.02%
2022/09/08	2.1	34.98	0	0.00	35.00	2.1	18,634	0.01%
2022/09/07	3.1	34.92	1	34.85	34.95	2.1	18,810	0.01%
2022/09/06	4.1	35.30	1	35.40	35.35	3.1	19,000	0.02%
2022/09/05	2	35.03	11	35.16	35.30	-9	19,127	-0.05%
2022/09/02	12	35.10	3	35.00	35.00	9	19,485	0.05%
2022/09/01	6	35.15	1.4	35.28	35.15	4.6	19,537	0.02%
2022/08/31	1	35.35	1	35.55	35.90	0	19,580	0.00%
2022/08/30	5	35.27	1	35.70	35.45	4	19,466	0.02%
2022/08/29	2	35.30	4	35.61	35.50	-2	19,511	-0.01%
2022/08/26	21	35.87	32	35.85	35.85	-11	19,708	-0.06%
2022/08/25	6	35.41	4	35.51	35.55	2	19,814	0.01%
2022/08/24	2.2	35.25	0.3	35.25	35.10	1.9	19,915	0.01%
2022/08/23	33.5	35.46	3	35.20	35.20	30.5	20,507	0.15%
2022/08/22	1	35.45	2	35.85	35.80	-1	20,648	0.00%
2022/08/19	2	35.78	0	0.00	35.80	2	20,714	0.01%
2022/08/18	3	36.05	4	35.96	36.05	-1	20,785	0.00%
2022/08/17	36.1	35.61	30	35.75	35.75	6.1	20,909	0.03%
2022/08/16	7	35.84	30	35.85	35.80	-23	20,895	-0.11%
2022/08/15	44.2	35.61	0	0.00	35.60	44.2	21,009	0.21%
2022/08/12	14.5	35.67	2	35.65	35.70	12.5	21,088	0.06%
2022/08/11	17.1	35.87	22	35.80	35.80	-4.9	21,153	-0.02%
2022/08/10	26	37.06	6	37.25	37.20	20	20,871	0.10%
2022/08/09	1	36.70	8.5	36.52	36.90	-7.5	20,432	-0.04%
2022/08/08	11	35.85	4	35.88	36.00	7	20,328	0.03%
2022/08/05	2	35.88	5	35.92	35.85	-3	20,596	-0.01%
2022/08/04	2	35.53	10.5	35.67	35.65	-8.5	20,844	-0.04%
2022/08/03	36	35.47	0	0.00	35.60	36	20,975	0.17%
2022/08/02	33	35.12	45	35.62	35.70	-12	21,221	-0.06%
2022/08/01	12	35.42	2	35.50	35.55	10	21,482	0.05%
2022/07/29	7	35.26	6	35.78	35.40	1	21,867	0.00%
2022/07/28	8	35.23	101	35.30	35.60	-93	22,055	-0.42%	大賣/
2022/07/27	4	34.64	2	35.03	35.15	2	22,041	0.01%
2022/07/26	0	0.00	1	34.65	34.60	-1	22,016	0.00%
2022/07/25	3.3	34.52	0	0.00	34.45	3.3	22,072	0.01%
2022/07/22	0	0.00	10	34.75	34.90	-10	22,258	-0.04%
2022/07/21	2	34.00	0	0.00	34.45	2	22,434	0.01%
2022/07/20	12.1	34.17	1	34.65	34.15	11.1	22,622	0.05%
2022/07/19	2	34.20	1	34.30	34.15	1	22,813	0.00%
2022/07/18	100.1	34.20	0	0.00	34.15	100.1	23,120	0.43%
2022/07/15	3	34.10	8	34.10	33.90	-5	23,350	-0.02%
2022/07/14	2.1	34.61	0	0.00	34.55	2.1	23,643	0.01%
2022/07/13	1.8	34.75	11	34.50	34.85	-9.2	23,883	-0.04%
2022/07/12	0.6	33.59	6	33.48	33.45	-5.4	24,119	-0.02%
2022/07/11	11	34.50	9	34.39	34.30	2	24,310	0.01%
2022/07/08	0.1	35.25	0	0.00	35.05	0.1	24,688	0.00%
2022/07/07	1.7	35.07	0	0.00	35.15	1.7	24,896	0.01%
2022/07/06	8	35.28	1.1	35.21	35.20	6.9	24,949	0.03%
2022/07/05	2	35.75	0	0.00	35.55	2	25,090	0.01%
2022/07/04	0	0.00	5	35.50	35.75	-5	25,235	-0.02%
2022/07/01	0	35.30	0	0.00	35.25	0	25,807	0.00%
2022/06/30	1.2	35.46	2	35.42	35.30	-0.8	25,991	0.00%
2022/06/29	6.4	35.83	0.5	35.90	35.70	5.9	26,007	0.02%
2022/06/28	10.3	36.25	1.1	36.40	36.35	9.2	26,076	0.04%
2022/06/27	2.3	36.53	0	36.50	36.20	2.3	26,224	0.01%
2022/06/24	0.2	36.05	0	0.00	36.15	0.2	26,116	0.00%
2022/06/23	0	35.40	1.7	35.37	35.35	-1.7	26,141	-0.01%
2022/06/22	2.1	35.35	0	0.00	35.40	2.1	25,980	0.01%
2022/06/21	0.6	35.11	0	0.00	35.60	0.6	25,464	0.00%
2022/06/20	0.4	35.45	0.9	35.40	34.60	-0.5	25,138	0.00%
2022/06/17	0.1	35.80	0.9	35.40	35.30	-0.8	24,571	0.00%
2022/06/16	2.1	36.58	1	36.80	36.15	1.1	23,715	0.00%
2022/06/15	3.4	36.25	0	0.00	36.20	3.4	23,985	0.01%
2022/06/13	3.2	35.88	0	0.00	36.50	3.2	24,410	0.01%
2022/06/10	5.2	36.77	12	36.90	37.10	-6.8	24,131	-0.03%
2022/06/09	3.3	37.18	0	0.00	37.15	3.3	24,116	0.01%
2022/06/08	0	0.00	1.5	37.67	37.70	-1.5	23,909	-0.01%
2022/06/07	0.1	37.70	34	37.50	37.70	-33.9	24,006	-0.14%
2022/06/06	1.3	37.21	270.4	37.66	37.80	-269.1	23,969	-1.12%	大賣/鉅額交易
2022/06/02	0.2	37.92	1	37.80	37.90	-0.8	24,002	0.00%
2022/06/01	241.2	38.50	2	38.35	38.20	239.2	24,290	0.98%	大買/鉅額交易
2022/05/31	1.8	38.55	0	0.00	38.75	1.8	24,270	0.01%
2022/05/30	70.4	38.10	1.3	38.03	38.45	69.1	23,672	0.29%
2022/05/27	1.6	37.87	2.3	37.97	37.95	-0.7	23,513	0.00%
2022/05/26	0	37.60	1.2	37.51	37.30	-1.2	23,592	-0.01%
2022/05/25	0.9	37.44	4	37.35	37.60	-3.1	23,940	-0.01%
2022/05/24	5	37.39	10.4	37.64	37.20	-5.4	24,068	-0.02%
2022/05/23	11.8	37.36	5.7	36.91	37.20	6.2	24,135	0.03%
2022/05/20	5.1	36.99	30	37.10	37.10	-25	24,334	-0.10%
2022/05/19	2.3	36.72	0.8	36.87	36.60	1.5	24,357	0.01%
2022/05/18	2.3	37.01	1	37.35	37.50	1.3	24,200	0.01%
2022/05/17	0.5	36.73	0	0.00	36.45	0.5	24,032	0.00%
2022/05/16	15.9	36.51	1.5	36.45	36.90	14.4	23,972	0.06%
2022/05/13	5.1	36.75	0.4	36.80	36.95	4.7	23,752	0.02%
2022/05/12	22.4	37.42	0	0.00	37.00	22.4	23,630	0.09%
2022/05/11	1	37.90	1.9	38.23	38.35	-0.9	23,358	0.00%
2022/05/10	5.1	37.36	12	38.40	38.20	-6.9	23,272	-0.03%
2022/05/09	14.2	38.16	3.3	38.12	38.00	10.9	23,158	0.05%
2022/05/06	1.4	38.94	7	39.12	39.35	-5.6	23,304	-0.02%
2022/05/05	6.6	40.13	0	0.00	39.85	6.6	23,268	0.03%
2022/05/04	0.1	40.80	2	40.85	40.85	-2	22,935	-0.01%
2022/05/03	1.2	41.00	0	0.00	40.85	1.2	23,115	0.01%
2022/04/29	0	41.10	0	0.00	41.60	0	23,151	0.00%
2022/04/28	0.1	41.04	2.1	41.39	41.00	-2	23,189	-0.01%
2022/04/26	2	41.93	0	0.00	41.95	2	22,892	0.01%
2022/04/25	1	41.45	0	0.00	41.55	1	22,814	0.00%
2022/04/22	0	40.90	29	41.15	41.55	-29	22,680	-0.13%
2022/04/21	1.1	40.78	0	0.00	41.00	1.1	22,660	0.00%
2022/04/20	2	41.45	1	41.10	41.75	1	22,756	0.00%
2022/04/19	2	41.40	1	41.60	41.50	1	22,593	0.00%
2022/04/18	3.6	41.81	0	0.00	41.90	3.6	22,623	0.02%
2022/04/14	11.5	43.35	2	43.03	43.10	9.5	22,188	0.04%
2022/04/13	0.1	44.85	3	44.77	44.95	-2.9	21,917	-0.01%
2022/04/12	0	0.00	4.2	44.37	44.45	-4.2	21,815	-0.02%
2022/04/11	1	44.40	4.2	44.25	44.65	-3.2	21,804	-0.01%
2022/04/08	2	44.40	10	44.35	44.35	-8	21,693	-0.04%
2022/04/07	10.3	44.71	46	44.24	44.10	-35.7	21,521	-0.17%
2022/04/06	3	43.08	3	43.58	44.05	0	20,847	0.00%
2022/04/01	0	0.00	5	42.98	43.10	-5	20,525	-0.02%
2022/03/31	1	42.95	3	42.75	42.90	-2	20,361	-0.01%
2022/03/30	0.2	42.25	3	41.90	42.25	-2.8	20,140	-0.01%
2022/03/29	6	42.25	7	42.01	42.00	-1	20,062	0.00%
2022/03/28	2	41.65	4	41.95	42.40	-2	20,106	-0.01%
2022/03/25	2	41.95	5	41.91	42.20	-3	20,005	-0.01%
2022/03/24	0	42.20	3	42.23	42.25	-3	19,863	-0.02%
2022/03/23	4	42.05	5.1	42.05	42.35	-1.1	20,104	-0.01%
2022/03/22	0	0.00	6	41.11	41.15	-6	19,934	-0.03%
2022/03/21	2	40.60	2	40.55	40.60	0	19,757	0.00%
2022/03/18	6	40.55	6.1	40.77	40.45	-0.1	19,688	0.00%
2022/03/17	1	40.15	6	40.07	40.05	-5	19,291	-0.03%
2022/03/15	2	38.50	10.2	38.60	38.60	-8.2	18,592	-0.04%
2022/03/14	3	38.38	0	0.00	38.50	3	18,718	0.02%
2022/03/11	5	38.15	2	38.00	37.95	3	18,809	0.02%
2022/03/10	0	37.85	5	38.03	38.25	-5	18,971	-0.03%
2022/03/09	2	37.60	3	37.52	37.40	-1	18,913	-0.01%
2022/03/08	3	37.45	8	37.36	37.35	-5	18,855	-0.03%
2022/03/07	6.1	37.38	76.3	37.63	37.65	-70.2	18,541	-0.38%
2022/03/04	3.1	37.95	0	0.00	38.00	3.1	18,838	0.02%
2022/03/03	3	37.98	1	37.95	38.10	2	18,849	0.01%
2022/03/02	0	0.00	5	37.95	38.10	-5	19,001	-0.03%
2022/03/01	7	38.14	8	38.08	38.20	-1	18,897	-0.01%
2022/02/25	1	37.50	0	0.00	37.60	1	18,700	0.01%
2022/02/24	2.1	37.58	1	37.60	37.70	1.1	18,282	0.01%
2022/02/23	1	37.85	0	0.00	38.05	1	18,069	0.01%
2022/02/22	5.1	37.45	0	0.00	37.60	5.1	17,974	0.03%
2022/02/21	1	37.65	1	37.65	38.00	0	17,683	0.00%
2022/02/18	1.1	38.11	0	0.00	38.10	1.1	17,511	0.01%
2022/02/17	0	38.30	0	0.00	38.40	0	17,574	0.00%
2022/02/16	5	38.23	0	0.00	38.20	5	17,532	0.03%
2022/02/15	4	38.20	0	0.00	38.10	4	17,393	0.02%
2022/02/14	0.1	38.30	15	38.20	38.45	-14.9	17,356	-0.09%
2022/02/10	11	38.21	0	0.00	38.70	11	17,302	0.06%
2022/02/09	6	39.03	1	38.75	38.80	5	17,119	0.03%
2022/02/08	1	38.90	0.3	38.80	38.95	0.8	16,979	0.00%
2022/02/07	0	0.00	1	37.45	38.00	-1	16,457	-0.01%
2022/01/26	1	36.90	0	0.00	36.95	1	16,120	0.01%
2022/01/25	2	36.30	1	36.35	36.90	1	16,116	0.01%
2022/01/24	3	36.57	0	0.00	36.90	3	15,849	0.02%
2022/01/21	5	36.62	0	0.00	36.85	5	15,865	0.03%
2022/01/20	0	37.05	0	0.00	36.95	0	15,661	0.00%
2022/01/19	0	0.00	27	36.85	37.00	-27	15,589	-0.17%
2022/01/14	34	37.68	2	37.15	37.45	32	15,445	0.21%
2022/01/13	12	37.39	5	37.27	37.85	7	15,365	0.05%
2022/01/12	0	0.00	6	36.98	37.00	-6	14,982	-0.04%
2022/01/11	22	36.41	8	36.81	37.00	14	14,812	0.09%
2022/01/10	11	35.99	1	35.95	36.15	10	14,715	0.07%
2022/01/07	0	0.00	3	36.20	36.20	-3	14,676	-0.02%
2022/01/06	0	35.75	8	35.77	36.00	-8	14,480	-0.06%
2022/01/05	1	35.40	5	35.50	35.55	-4	14,401	-0.03%
2022/01/04	27	35.40	5	35.55	35.55	22	14,513	0.15%
2022/01/03	0	0.00	1.4	35.70	35.35	-1.4	14,429	-0.01%
2021/12/30	1	35.60	0	0.00	35.55	1	14,371	0.01%
2021/12/28	10	35.45	0	0.00	35.60	10	14,534	0.07%
2021/12/24	0	0.00	1	35.50	35.50	-1	14,759	-0.01%
2021/12/23	4	35.55	2	35.40	35.50	2	14,804	0.01%
2021/12/22	2	35.70	0	0.00	35.65	2	14,903	0.01%
2021/12/21	0	35.80	0	0.00	35.75	0	14,792	0.00%
2021/12/20	1	35.70	1.2	35.82	36.00	-0.2	14,718	0.00%
2021/12/17	0	0.00	10	35.60	35.90	-10	14,516	-0.07%
2021/12/16	1	35.25	4	35.46	35.60	-3	14,226	-0.02%
2021/12/15	4.1	35.31	0	0.00	35.20	4.1	14,286	0.03%
2021/12/14	0	35.20	0	0.00	35.40	0	14,568	0.00%
2021/12/10	0	0.00	1	35.50	35.65	-1	14,470	-0.01%
2021/12/09	0.1	35.05	0	0.00	35.30	0.1	14,411	0.00%
2021/12/08	0	0.00	3.9	35.14	35.20	-3.9	14,402	-0.03%
2021/12/07	0.1	34.45	6	34.91	35.10	-5.9	14,249	-0.04%
2021/12/06	2.1	34.45	30	34.60	34.60	-27.9	14,035	-0.20%
2021/12/03	0.4	34.15	0	0.00	34.15	0.4	13,963	0.00%
2021/12/02	2	33.85	2	34.05	34.25	0	13,859	0.00%
2021/11/29	0	0.00	9	33.96	33.90	-9	13,373	-0.07%
2021/11/26	1	33.85	5.2	33.91	33.90	-4.2	13,316	-0.03%
2021/11/25	0	34.30	1	34.35	34.50	-1	13,369	-0.01%
2021/11/24	20	34.35	5	34.35	34.35	15	13,445	0.11%
2021/11/23	1	34.10	0	0.00	34.10	1	13,526	0.01%
2021/11/22	1	34.20	0	0.00	34.15	1	13,527	0.01%
2021/11/19	0	0.00	1	34.55	34.65	-1	13,484	-0.01%
2021/11/18	0	34.60	0	34.65	34.70	0	13,414	0.00%
2021/11/17	1	34.15	0	0.00	34.20	1	13,571	0.01%
2021/11/16	1	33.95	0	0.00	34.20	1	13,654	0.01%
2021/11/15	10	33.95	0	0.00	33.95	10	13,736	0.07%
2021/11/12	2	33.78	0	0.00	33.90	2	13,847	0.01%
2021/11/11	5	33.75	0	0.00	33.80	5	14,108	0.04%
2021/11/05	0	33.45	5	33.60	33.70	-5	16,463	-0.03%
2021/11/03	0	0.00	1	33.40	33.40	-1	16,839	-0.01%
2021/11/02	0	0.00	10	33.30	33.30	-10	17,037	-0.06%
2021/11/01	1	33.40	0	0.00	33.30	1	17,036	0.01%
2021/10/28	0.5	33.35	0	0.00	33.40	0.5	17,210	0.00%
2021/10/27	2	33.30	0	0.00	33.35	2	17,331	0.01%
2021/10/26	1	33.45	11	33.30	33.45	-10	17,520	-0.06%
2021/10/21	2	32.95	0	0.00	32.95	2	17,366	0.01%
2021/10/20	1	32.80	0.2	32.80	32.90	0.8	17,206	0.00%
2021/10/19	0.5	32.85	0	0.00	32.75	0.5	17,208	0.00%
2021/10/18	3	32.60	0	0.00	32.95	3	17,240	0.02%
2021/10/15	0	0.00	5	32.45	32.50	-5	17,178	-0.03%
2021/10/14	1.1	32.33	1	32.50	32.30	0.1	17,136	0.00%
2021/10/13	0	0.00	60	32.45	32.50	-60	17,222	-0.35%
2021/10/12	60	32.00	0	0.00	32.45	60	17,261	0.35%
2021/10/07	1	32.30	0	0.00	32.40	1	17,250	0.01%
2021/10/06	0	0.00	60	32.20	32.25	-60	17,271	-0.35%
2021/10/05	1.1	32.01	0	0.00	32.05	1.1	17,257	0.01%
2021/10/04	0	0.00	1.1	32.10	32.10	-1.1	17,264	-0.01%
2021/10/01	7	31.89	15	31.94	32.05	-8	17,277	-0.05%
2021/09/30	5	32.12	0	0.00	32.05	5	17,102	0.03%
2021/09/29	3	32.05	0	0.00	32.05	3	17,088	0.02%
2021/09/28	50	32.25	0	0.00	32.40	50	16,926	0.30%
2021/09/27	0	0.00	50	32.50	32.35	-50	16,971	-0.29%
2021/09/23	0	32.40	0	0.00	32.40	0	17,042	0.00%
2021/09/22	12.1	31.92	5	31.95	32.10	7.1	17,109	0.04%
2021/09/17	5	32.15	0	0.00	32.15	5	16,856	0.03%
2021/09/16	1	32.35	6	32.40	32.35	-5	16,641	-0.03%
2021/09/15	0	0.00	5	32.40	32.35	-5	16,725	-0.03%
2021/09/14	0	0.00	5	32.40	32.50	-5	16,823	-0.03%
2021/09/13	59	32.20	0	0.00	32.30	59	16,868	0.35%
2021/09/10	60.5	32.22	50	32.50	32.45	10.5	17,008	0.06%
2021/09/09	0	32.45	5	32.30	32.30	-5	17,295	-0.03%
2021/09/08	3	32.25	0	0.00	32.50	3	17,339	0.02%
2021/09/07	0.1	32.50	0	0.00	32.45	0.1	17,478	0.00%
2021/09/06	6.2	32.43	0	0.00	32.50	6.2	17,514	0.04%
2021/09/03	0.1	32.35	0.2	32.45	32.55	-0.1	17,499	0.00%
2021/09/02	1.1	32.07	0	32.20	32.10	1	17,474	0.01%
2021/09/01	0	0.00	2	32.55	32.55	-2	17,573	-0.01%
2021/08/31	0.2	32.35	0	0.00	32.80	0.2	17,556	0.00%
2021/08/30	0.1	32.10	2	32.18	32.45	-1.9	17,459	-0.01%
2021/08/27	1.3	31.91	0	0.00	32.00	1.3	17,403	0.01%
2021/08/26	0	31.45	60	31.50	31.45	-60	17,412	-0.34%
2021/08/25	15.5	31.40	0	0.00	31.45	15.5	17,546	0.09%
2021/08/24	10.1	31.30	0	0.00	31.35	10.1	17,544	0.06%
2021/08/23	67.1	31.18	0	0.00	31.05	67.1	17,640	0.38%
2021/08/20	1	31.45	61	31.45	31.45	-60	17,588	-0.34%
2021/08/19	1	31.20	0	0.00	31.30	1	18,782	0.01%
2021/08/18	1.1	31.36	2	31.35	31.45	-0.9	18,614	0.00%
2021/08/17	1.1	31.24	7	31.10	31.45	-5.9	18,568	-0.03%
2021/08/16	4.3	30.95	0	0.00	31.05	4.3	18,418	0.02%
2021/08/13	9.1	30.89	1.5	31.05	31.05	7.6	18,336	0.04%
2021/08/12	157.4	30.75	29	30.75	30.70	128.4	18,211	0.71%	大買/鉅額交易
2021/08/11	4	32.99	1	33.10	33.05	3	16,812	0.02%
2021/08/10	8	33.04	1	33.00	33.05	7	16,424	0.04%
2021/08/09	1	33.00	5	32.95	33.20	-4	16,576	-0.02%
2021/08/06	2	33.18	0	0.00	33.20	2	16,638	0.01%
2021/08/05	0	0.00	13	33.15	33.15	-13	16,933	-0.08%
2021/08/04	0	0.00	12	33.13	33.15	-12	17,814	-0.07%
2021/08/02	1	33.00	0	0.00	33.00	1	18,285	0.01%
2021/07/29	2	33.00	0	0.00	33.10	2	18,240	0.01%
2021/07/28	1	32.90	0	0.00	33.00	1	18,372	0.01%
2021/07/27	0.2	33.00	2	33.00	33.05	-1.8	18,538	-0.01%
2021/07/26	2	32.95	0	0.00	33.00	2	18,744	0.01%
2021/07/22	0	33.00	16	33.00	33.05	-16	19,057	-0.08%
2021/07/21	7	32.75	0	0.00	32.90	7	19,085	0.04%
2021/07/19	0	0.00	18	32.99	33.10	-18	19,220	-0.09%
2021/07/16	1	32.75	241.6	32.95	33.00	-240.6	19,269	-1.25%	大賣/鉅額交易
2021/07/15	0	32.95	0	0.00	32.85	0	19,247	0.00%
2021/07/13	0	0.00	1	32.85	32.95	-1	19,513	-0.01%
2021/07/12	5	32.85	1	32.90	32.80	4	19,630	0.02%
2021/07/09	1	32.55	0	0.00	32.90	1	19,566	0.01%
2021/07/08	40	32.80	0	0.00	32.80	40	19,595	0.20%
2021/07/07	1	32.55	0	0.00	32.80	1	19,619	0.01%
2021/07/05	2	32.60	0	0.00	32.75	2	19,692	0.01%
2021/07/02	1	32.55	0	0.00	32.55	1	19,697	0.01%
2021/07/01	1	32.65	0	0.00	32.65	1	19,794	0.01%
2021/06/29	5	32.60	0	0.00	32.55	5	19,923	0.03%
2021/06/28	43	32.75	0	0.00	32.75	43	19,955	0.22%
2021/06/25	40.3	32.78	0	0.00	32.90	40.3	20,020	0.20%
2021/06/24	25	32.73	0	0.00	32.60	25	20,068	0.12%
2021/06/23	60	32.68	0	0.00	32.75	60	20,104	0.30%
2021/06/22	15	32.53	1	32.65	32.50	14	20,037	0.07%
2021/06/21	14	32.54	0	0.00	32.50	14	20,002	0.07%
2021/06/18	0	0.00	1	32.75	32.75	-1	19,936	-0.01%
2021/06/17	0.1	32.88	0	0.00	32.90	0.1	19,727	0.00%
2021/06/16	3	32.68	1	32.80	33.00	2	20,206	0.01%
2021/06/15	3	32.80	0	0.00	32.75	3	20,264	0.01%
2021/06/10	40	32.90	0	0.00	33.10	40	20,815	0.19%
2021/06/09	3	32.77	0	0.00	32.95	3	20,929	0.01%
2021/06/07	3.1	32.80	0	0.00	33.10	3.1	21,359	0.01%
2021/06/04	2	32.90	0	0.00	33.00	2	21,510	0.01%
2021/06/03	0	33.05	1	33.00	33.00	-1	22,265	0.00%
2021/06/02	0	0.00	10	33.05	33.15	-10	22,516	-0.04%
2021/06/01	1	33.00	0	0.00	33.00	1	22,540	0.00%
2021/05/31	5	33.10	0	0.00	33.10	5	22,750	0.02%
2021/05/28	1	33.00	1	33.00	33.10	0	22,825	0.00%
2021/05/27	0	32.70	0	0.00	33.20	0	22,860	0.00%
2021/05/26	2	32.75	0	0.00	32.75	2	22,117	0.01%
2021/05/24	5	32.60	7	32.58	32.60	-2	22,629	-0.01%
2021/05/21	0	0.00	100	32.35	32.50	-100	22,754	-0.44%
2021/05/20	0	32.10	7	32.00	32.10	-7	22,754	-0.03%
2021/05/19	15	32.10	0	0.00	32.10	15	22,779	0.07%
2021/05/18	21	31.95	0	0.00	32.00	21	22,779	0.09%
2021/05/17	10	31.08	4	31.09	31.10	6	23,242	0.03%
2021/05/14	26	31.55	0	0.00	31.70	26	23,015	0.11%
2021/05/13	2	31.48	0	0.00	31.40	2	22,822	0.01%
2021/05/12	36	31.35	53.8	32.01	31.35	-17.8	22,400	-0.08%
2021/05/11	61	32.60	20	32.80	32.45	41	21,610	0.19%
2021/05/07	20	32.45	54.2	32.55	32.60	-34.2	21,463	-0.16%
2021/05/05	31	32.10	3.5	32.08	32.05	27.5	21,653	0.13%
2021/05/04	2	32.25	0	0.00	32.10	2	21,666	0.01%
2021/04/29	0	0.00	18.6	32.67	32.65	-18.6	21,595	-0.09%
2021/04/28	2	32.40	1	32.45	32.60	1	21,534	0.00%
2021/04/27	15	32.58	1	32.60	32.60	14	21,879	0.06%
2021/04/26	5.1	32.25	4	32.44	32.60	1.1	21,884	0.01%
2021/04/23	1	32.15	6.2	32.22	32.25	-5.2	21,909	-0.02%
2021/04/22	0	0.00	3	32.33	32.35	-3	22,079	-0.01%
2021/04/21	10	32.40	115	32.31	32.30	-105	22,100	-0.48%	大賣/鉅額交易
2021/04/20	0	0.00	33.1	32.46	32.55	-33.1	22,124	-0.15%
2021/04/19	45	32.43	0	0.00	32.45	45	22,066	0.20%
2021/04/16	0	0.00	6	32.02	32.05	-6	21,903	-0.03%
2021/04/15	60	31.93	0	0.00	31.90	60	22,220	0.27%
2021/04/14	0	0.00	11	31.88	31.90	-11	22,428	-0.05%
2021/04/13	5	31.90	0	0.00	31.85	5	22,576	0.02%
2021/04/12	1	31.75	2	31.75	31.65	-1	22,591	0.00%
2021/04/09	1	31.55	4	31.56	31.55	-3	22,695	-0.01%
2021/04/08	4	31.80	11	31.84	31.75	-7	22,730	-0.03%
2021/04/07	2.1	31.90	1.1	32.00	32.00	1	22,994	0.00%
2021/04/06	0	0.00	2.1	32.00	32.00	-2.1	22,931	-0.01%
2021/04/01	0	0.00	0.1	31.90	31.90	-0.1	22,878	0.00%
2021/03/30	0	0.00	0.2	31.80	31.80	-0.2	22,603	0.00%
2021/03/29	5	31.65	3.2	31.70	31.80	1.8	22,576	0.01%
2021/03/26	0	0.00	39.2	31.64	31.60	-39.2	22,619	-0.17%
2021/03/25	0	0.00	16.1	31.54	31.60	-16.1	22,670	-0.07%
2021/03/24	0	0.00	1	31.35	31.40	-1	22,776	0.00%
2021/03/23	1	31.10	2	31.30	31.35	-1	22,833	0.00%
2021/03/22	4	31.11	21.2	31.08	31.25	-17.2	22,895	-0.08%
2021/03/19	1.1	31.21	1	31.20	31.05	0.1	22,830	0.00%
2021/03/18	1	31.40	10	31.53	31.40	-9	22,448	-0.04%
2021/03/17	2	31.20	10.4	31.28	31.45	-8.4	22,362	-0.04%
2021/03/16	5	31.26	15	31.25	31.35	-10	22,106	-0.05%
2021/03/15	30	31.00	11	30.95	31.00	19	22,104	0.09%
2021/03/12	7.2	30.61	0.6	30.75	30.65	6.6	22,176	0.03%
2021/03/11	0	0.00	18.1	30.95	30.75	-18.1	22,324	-0.08%
2021/03/10	6	30.56	1,321	30.56	30.60	-1,315	21,966	-5.99%	大賣/鉅額交易
2021/03/09	10	30.43	35	30.43	30.60	-25	21,704	-0.12%
2021/03/08	1	30.00	9	29.92	29.90	-8	20,961	-0.04%
2021/03/05	4	29.66	1	29.70	29.70	3	20,676	0.01%
2021/03/04	5	29.51	2	29.65	29.60	3	21,324	0.01%
2021/03/03	1	29.60	0	0.00	29.75	1	21,188	0.00%
2021/03/02	2	29.60	11	29.65	29.65	-9	21,078	-0.04%
2021/02/26	8	29.20	2.2	29.44	29.20	5.8	20,886	0.03%
2021/02/25	0	0.00	7	29.64	29.65	-7	20,367	-0.03%
2021/02/24	29.1	29.49	0	0.00	29.30	29.1	20,198	0.14%
2021/02/23	11	29.40	0	0.00	29.55	11	19,864	0.06%
2021/02/22	4	29.15	5	29.13	29.10	-1	19,714	-0.01%
2021/02/19	2	29.00	0	0.00	29.15	2	19,719	0.01%
2021/02/18	7	29.24	0	0.00	29.25	7	19,756	0.04%
2021/02/17	0	0.00	30.1	29.48	29.40	-30.1	19,819	-0.15%
2021/02/05	5.6	28.82	0.2	28.95	28.80	5.4	19,267	0.03%
2021/02/04	2	28.83	0	0.00	28.80	2	19,237	0.01%
2021/02/03	5	28.85	0	0.00	28.80	5	19,714	0.03%
2021/02/02	2	28.85	0	0.00	28.70	2	19,882	0.01%
2021/02/01	1	28.40	3	28.70	28.65	-2	19,843	-0.01%
2021/01/29	12.1	28.42	0	0.00	28.15	12.1	19,797	0.06%
2021/01/28	3.2	28.53	1.8	28.70	28.55	1.4	19,365	0.01%
2021/01/27	623.2	28.70	0	0.00	28.70	623.2	19,074	3.27%	大買/鉅額交易
2021/01/26	2.1	28.78	3	28.80	28.70	-0.9	19,014	0.00%
2021/01/25	2.1	28.90	2	28.90	28.85	0.1	18,887	0.00%
2021/01/22	3.1	28.60	1	28.65	28.60	2.1	18,839	0.01%
2021/01/21	3	28.75	1	28.75	28.70	2	18,765	0.01%
2021/01/20	31.2	28.88	0	0.00	28.70	31.2	18,680	0.17%
2021/01/19	352.1	29.10	8	29.10	29.10	344.1	18,242	1.89%	大買/鉅額交易
2021/01/18	3	29.07	2	29.05	29.15	1	18,216	0.01%
2021/01/15	343.9	29.40	0	0.00	29.30	343.9	18,020	1.91%	大買/鉅額交易
2021/01/14	2	29.65	0	0.00	29.75	2	17,846	0.01%
2021/01/12	2.1	29.78	0	0.00	29.75	2.1	17,692	0.01%
2021/01/11	0	0.00	24	29.91	30.05	-24	17,618	-0.14%
2021/01/08	2	29.80	7	29.97	30.00	-5	17,529	-0.03%
2021/01/07	4	29.53	3	29.63	29.75	1	17,196	0.01%
2021/01/06	2	29.55	21	29.70	29.45	-19	17,057	-0.11%
2021/01/05	41	29.80	2	29.80	29.85	39	16,804	0.23%
2021/01/04	11	29.74	12	29.82	29.90	-1	16,891	-0.01%
2020/12/31	2	29.80	143	29.80	29.80	-141	16,735	-0.84%	大賣/鉅額交易
2020/12/30	4	29.80	11	29.71	29.90	-7	16,621	-0.04%
2020/12/29	2	29.48	0	0.00	29.55	2	16,444	0.01%
2020/12/28	0	0.00	5	29.38	29.55	-5	16,548	-0.03%
2020/12/25	0	0.00	1	29.35	29.35	-1	16,562	-0.01%
2020/12/24	2	29.35	0	0.00	29.45	2	16,820	0.01%
2020/12/23	6.1	29.32	0	0.00	29.45	6.1	16,965	0.04%
2020/12/22	2	29.50	22	29.65	29.65	-20	17,276	-0.12%
2020/12/21	1	29.25	0.5	29.65	29.65	0.5	17,882	0.00%
2020/12/18	0	0.00	2	29.40	29.50	-2	18,359	-0.01%
2020/12/17	2	29.45	13.4	29.48	29.50	-11.4	18,815	-0.06%
2020/12/16	0	0.00	15.6	29.35	29.40	-15.6	19,116	-0.08%
2020/12/15	7	28.96	11.5	29.01	29.05	-4.5	19,420	-0.02%
2020/12/14	4	29.34	1	29.35	29.30	3	19,468	0.02%
2020/12/11	20	29.20	26	29.17	29.30	-6	19,387	-0.03%
2020/12/10	3	28.87	0	0.00	28.80	3	19,320	0.02%
2020/12/09	1	28.85	0	0.00	28.75	1	19,367	0.01%
2020/12/08	3.2	28.65	20	28.85	28.70	-16.8	19,386	-0.09%
2020/12/07	13.1	29.00	1	29.00	29.00	12.1	19,258	0.06%
2020/12/04	12.1	29.15	0	0.00	29.10	12.1	19,194	0.06%
2020/12/03	5.1	29.07	0	0.00	29.20	5.1	19,139	0.03%
2020/12/02	1	29.05	1	29.20	29.20	0	19,244	0.00%
2020/12/01	0.5	29.05	6	29.01	29.15	-5.5	19,683	-0.03%
2020/11/30	60.1	28.99	33	28.89	28.45	27.1	19,832	0.14%
2020/11/27	39	29.15	1	29.15	29.10	38	19,444	0.20%
2020/11/26	22	29.20	1	29.20	29.30	21	19,899	0.11%
2020/11/24	4	29.51	0	0.00	29.30	4	20,230	0.02%
2020/11/23	0	0.00	2	29.63	29.70	-2	20,407	-0.01%
2020/11/20	3.1	29.57	7	29.59	29.55	-3.9	20,574	-0.02%
2020/11/19	0	0.00	2.2	29.55	29.60	-2.2	20,887	-0.01%
2020/11/18	0	0.00	20	29.55	29.65	-20	21,018	-0.10%
2020/11/17	4	29.28	0	0.00	29.45	4	21,084	0.02%
2020/11/16	0	0.00	6.8	29.51	29.45	-6.8	21,632	-0.03%
2020/11/13	1	29.15	0	0.00	29.35	1	21,736	0.00%
2020/11/12	14.1	29.20	14	29.23	29.20	0.1	21,959	0.00%
2020/11/11	5	29.40	56	29.47	29.70	-51	22,202	-0.23%
2020/11/10	1	28.80	3	28.95	29.00	-2	22,067	-0.01%
2020/11/09	1	28.70	2	28.70	28.75	-1	23,084	0.00%
2020/11/06	2	28.48	21	28.50	28.50	-19	23,482	-0.08%
2020/11/05	20	28.35	32.2	28.40	28.40	-12.2	23,750	-0.05%
2020/11/04	0	0.00	1	28.15	28.10	-1	23,992	0.00%
2020/11/03	0	0.00	2	28.03	28.10	-2	24,295	-0.01%
2020/11/02	1.1	27.65	0	0.00	27.95	1.1	24,410	0.00%
2020/10/30	5	27.54	2.8	27.70	27.55	2.2	24,502	0.01%
2020/10/29	24	27.53	1	27.55	27.50	23	24,416	0.09%
2020/10/28	5	27.67	0	0.00	27.65	5	24,577	0.02%
2020/10/27	4.4	27.73	0	0.00	27.70	4.4	24,763	0.02%
2020/10/26	0	0.00	3	27.85	27.80	-3	24,894	-0.01%
2020/10/23	1.1	27.66	0	0.00	27.75	1.1	25,043	0.00%
2020/10/22	3	27.72	0	0.00	27.80	3	25,260	0.01%
2020/10/21	3	27.75	0	0.00	27.65	3	25,517	0.01%
2020/10/20	6	27.71	0	0.00	27.70	6	25,763	0.02%
2020/10/19	0	0.00	1	27.80	27.80	-1	25,840	0.00%
2020/10/16	7	27.77	0	0.00	27.70	7	26,062	0.03%
2020/10/15	12	27.78	0	0.00	27.75	12	26,233	0.05%
2020/10/14	2	28.05	0	0.00	28.00	2	26,361	0.01%
2020/10/13	4	28.15	0.4	28.30	28.15	3.6	26,492	0.01%
2020/10/12	1	28.00	1.8	28.40	28.25	-0.8	26,770	0.00%
2020/10/08	12	27.91	0	0.00	28.00	12	26,916	0.04%
2020/10/07	2	27.95	1.8	28.10	27.95	0.2	27,013	0.00%
2020/10/06	1	27.95	0	0.00	27.95	1	27,117	0.00%
2020/10/05	5	27.83	0.2	28.00	27.80	4.8	27,188	0.02%
2020/09/30	17	27.84	1.8	28.00	27.80	15.2	27,278	0.06%
2020/09/29	0	0.00	1	28.05	27.80	-1	27,367	0.00%
2020/09/28	3	27.85	0	0.00	27.90	3	27,419	0.01%
2020/09/25	7	27.37	2.2	27.49	27.45	4.8	27,437	0.02%
2020/09/24	34.4	27.09	6.8	27.21	27.00	27.6	27,342	0.10%
2020/09/23	21	27.54	4	27.50	27.50	17	26,687	0.06%
2020/09/22	41	27.96	7	28.00	27.85	34	26,163	0.13%
2020/09/21	16	28.29	0	0.00	28.20	16	25,733	0.06%
2020/09/18	16	28.51	0	0.00	28.45	16	25,577	0.06%
2020/09/17	5	28.58	5	28.65	28.55	0	25,219	0.00%
2020/09/16	1	28.60	0	0.00	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	6	28.59	4	28.65	28.65	2	25,653	0.01%
2020/09/11	1.5	28.67	0	0.00	28.65	1.5	25,641	0.01%
2020/09/10	6	28.61	0	0.00	28.75	6	25,499	0.02%
2020/09/09	3	28.65	0	0.00	28.75	3	25,415	0.01%
2020/09/07	145	28.82	1	28.80	28.85	144	25,489	0.56%	大買/鉅額交易
2020/09/04	18	28.69	0	0.00	28.65	18	25,553	0.07%
2020/09/03	17	28.82	0	0.00	28.90	17	25,240	0.07%
2020/09/02	16	28.90	0	0.00	28.90	16	25,171	0.06%
2020/09/01	27	29.06	2	29.00	29.05	25	24,950	0.10%
2020/08/31	8	29.33	0	0.00	29.25	8	24,540	0.03%
2020/08/27	15	29.46	0	0.00	29.40	15	24,516	0.06%
2020/08/26	24	29.55	0	0.00	29.55	24	24,287	0.10%
2020/08/25	15	29.57	0	0.00	29.50	15	24,164	0.06%
2020/08/24	5	29.62	1	29.65	29.60	4	24,129	0.02%
2020/08/21	6	29.56	3	29.47	29.60	3	24,031	0.01%
2020/08/20	16	29.54	0	0.00	29.40	16	23,806	0.07%
2020/08/19	4	29.96	5	29.99	29.90	-1	23,199	0.00%
2020/08/18	4.3	29.96	0	0.00	29.95	4.3	22,898	0.02%
2020/08/17	14	29.97	0	0.00	30.00	14	22,763	0.06%
2020/08/14	20	30.04	0	0.00	30.05	20	22,434	0.09%
2020/08/13	19	30.37	31	30.45	30.40	-12	22,193	-0.05%
2020/08/12	6	32.39	4	32.40	32.35	2	21,244	0.01%
2020/08/11	12	32.46	22	32.50	32.45	-10	20,911	-0.05%
2020/08/10	1	32.45	0	0.00	32.50	1	20,871	0.00%
2020/08/07	18	32.45	1	32.50	32.45	17	20,842	0.08%
2020/08/04	0	0.00	1	32.25	32.25	-1	20,709	0.00%
2020/08/03	3	31.98	4	31.85	32.10	-1	20,809	0.00%
2020/07/31	5	32.25	0	0.00	32.35	5	20,784	0.02%
2020/07/30	0.3	32.25	0	0.00	32.35	0.3	20,763	0.00%
2020/07/29	3	32.05	3	32.25	32.20	0	20,772	0.00%
2020/07/27	17	31.70	0	0.00	31.60	17	21,244	0.08%
2020/07/24	3	32.33	1	32.60	32.15	2	21,410	0.01%
2020/07/23	0	0.00	5	32.75	32.70	-5	21,395	-0.02%
2020/07/22	2	32.70	0	0.00	32.70	2	21,462	0.01%
2020/07/21	0	0.00	16	32.59	32.55	-16	21,480	-0.07%
2020/07/20	0	0.00	36	32.20	32.45	-36	21,511	-0.17%
2020/07/16	0	0.00	6	32.16	32.15	-6	21,627	-0.03%
2020/07/15	1	32.20	5	32.15	32.15	-4	21,502	-0.02%
2020/07/14	0	0.00	4	32.15	32.20	-4	21,428	-0.02%
2020/07/13	4	32.09	7	32.09	32.05	-3	21,593	-0.01%
2020/07/09	0	0.00	11.2	32.15	32.25	-11.2	21,974	-0.05%
2020/07/08	10	32.00	10	32.10	32.05	0	21,952	0.00%
2020/07/07	2	31.95	0	0.00	32.00	2	22,004	0.01%
2020/07/06	12	31.60	16	31.82	31.95	-4	21,866	-0.02%
2020/07/03	10	31.63	4	31.60	31.55	6	21,985	0.03%
2020/07/02	0	0.00	10	31.60	31.55	-10	22,111	-0.05%
2020/07/01	0	0.00	10	31.40	31.25	-10	22,415	-0.04%
2020/06/30	1.3	30.94	2	30.95	30.90	-0.7	22,555	0.00%
2020/06/29	9	30.93	40	30.90	30.90	-31	22,655	-0.14%
2020/06/24	2	31.15	5	31.30	31.25	-3	22,652	-0.01%
2020/06/22	1	31.10	0	0.00	31.15	1	23,174	0.00%
2020/06/19	45	31.39	0	0.00	31.25	45	23,439	0.19%
2020/06/18	24	31.51	10	31.75	31.65	14	23,503	0.06%
2020/06/17	11	31.50	1	31.55	31.70	10	23,987	0.04%
2020/06/16	0	0.00	2	31.80	31.70	-2	24,753	-0.01%
2020/06/15	2	31.35	0	0.00	31.30	2	25,651	0.01%
2020/06/12	5	31.10	12	31.03	31.50	-7	26,177	-0.03%
2020/06/11	2	31.95	0	0.00	31.80	2	26,946	0.01%
2020/06/09	1	31.70	0	0.00	31.85	1	28,746	0.00%
2020/06/08	3	31.78	2	31.73	31.80	1	29,444	0.00%
2020/06/05	2	31.33	1	31.40	31.50	1	29,588	0.00%
2020/06/04	2	31.38	1	31.30	31.40	1	30,063	0.00%
2020/06/03	1	31.50	0	0.00	31.30	1	30,625	0.00%
2020/06/02	2	30.85	0	0.00	30.90	2	30,723	0.01%
2020/06/01	0	0.00	2	31.00	30.70	-2	30,845	-0.01%
2020/05/29	3	30.50	2	30.50	30.75	1	30,797	0.00%
2020/05/26	1	30.50	0	0.00	30.65	1	31,184	0.00%
2020/05/19	0	0.00	7	30.44	30.55	-7	32,048	-0.02%
2020/05/18	2	30.05	0	0.00	30.05	2	31,921	0.01%
2020/05/15	1	30.20	0	0.00	30.25	1	31,903	0.00%
2020/05/14	2	30.23	4	30.10	30.25	-2	31,745	-0.01%
2020/05/13	0	0.00	2	30.35	30.30	-2	31,479	-0.01%
2020/05/12	0	0.00	1	30.30	30.30	-1	31,423	0.00%
2020/05/11	14	30.36	0	0.00	30.40	14	31,335	0.04%
2020/05/08	4	29.94	13	30.06	30.00	-9	31,225	-0.03%
2020/05/06	0	0.00	1	29.70	29.55	-1	31,182	0.00%
2020/05/05	0	0.00	0.8	30.00	29.85	-0.8	31,078	0.00%
2020/05/04	10	29.33	0	0.00	29.35	10	31,018	0.03%
2020/04/30	0	0.00	6	30.51	30.10	-6	30,758	-0.02%
2020/04/29	5	30.00	5	29.85	29.95	0	30,607	0.00%
2020/04/28	3.3	29.15	12	29.25	29.45	-8.7	30,449	-0.03%
2020/04/27	6	28.58	6	28.62	28.70	0	30,981	0.00%
2020/04/24	9	28.22	0	0.00	28.20	9	30,949	0.03%
2020/04/23	1	28.25	5	28.60	28.30	-4	30,794	-0.01%
2020/04/22	14	28.28	0	0.00	28.30	14	30,595	0.05%
2020/04/21	16.2	28.37	11	28.53	28.35	5.2	30,554	0.02%
2020/04/17	0	0.00	3	29.18	29.05	-3	30,489	-0.01%
2020/04/16	5	28.81	0	0.00	28.80	5	30,384	0.02%
2020/04/15	0	0.00	6	29.25	29.20	-6	30,187	-0.02%
2020/04/14	2	28.70	10	28.70	28.85	-8	30,091	-0.03%
2020/04/13	6	28.73	9	28.62	28.60	-3	29,827	-0.01%
2020/04/10	7	29.16	5	28.95	29.15	2	29,679	0.01%
2020/04/09	10	28.45	27	28.50	28.50	-17	29,497	-0.06%
2020/04/08	10	28.43	0	0.00	28.40	10	29,353	0.03%
2020/04/07	7	28.46	0	0.00	28.40	7	29,074	0.02%
2020/04/06	11	28.30	8	28.22	28.45	3	28,717	0.01%
2020/04/01	2	28.13	0	0.00	28.05	2	28,288	0.01%
2020/03/31	3	28.57	0	0.00	28.45	3	27,982	0.01%
2020/03/30	0	0.00	4	28.56	28.65	-4	27,641	-0.01%
2020/03/27	2	28.45	2	28.65	28.65	0	27,360	0.00%
2020/03/26	0.4	28.25	0	0.00	28.15	0.4	27,065	0.00%
2020/03/25	23	28.07	3	28.08	27.95	20	26,954	0.07%
2020/03/24	5	28.02	6	27.90	27.35	-1	26,639	0.00%
2020/03/23	1.2	27.03	1	26.75	27.00	0.2	26,334	0.00%
2020/03/20	24	27.27	10	27.95	27.95	14	25,939	0.05%
2020/03/19	22	26.82	9	26.98	26.40	13	25,123	0.05%
2020/03/18	4	28.01	56	27.68	28.00	-52	24,282	-0.21%
2020/03/17	20.2	28.03	4	28.09	28.00	16.2	23,762	0.07%
2020/03/16	5	29.20	42	29.28	29.00	-37	22,808	-0.16%
2020/03/13	29	28.53	3	28.23	30.00	26	22,027	0.12%
2020/03/12	21	30.27	5	30.38	30.20	16	20,576	0.08%
2020/03/11	7	31.35	0	0.00	31.20	7	19,697	0.04%
2020/03/10	9	31.29	0	0.00	31.35	9	19,364	0.05%
2020/03/09	22	31.78	0	0.00	31.75	22	18,768	0.12%
2020/03/06	5	32.30	0	0.00	32.45	5	18,211	0.03%
2020/03/05	0	0.00	8.2	32.70	32.90	-8.2	17,915	-0.05%
2020/03/04	0	0.00	1	32.35	32.35	-1	17,880	-0.01%
2020/03/02	0	0.00	10	31.90	31.95	-10	17,614	-0.06%
2020/02/26	13.3	32.36	14	32.28	32.35	-0.7	17,513	0.00%
2020/02/25	2	32.53	0	0.00	32.70	2	17,201	0.01%
2020/02/24	3	32.75	1	32.85	32.70	2	17,097	0.01%
2020/02/20	1	33.50	0	0.00	33.60	1	16,748	0.01%
2020/02/19	0	0.00	3	33.23	33.45	-3	16,456	-0.02%
2020/02/18	2	32.80	1	32.85	32.90	1	16,293	0.01%
2020/02/17	0	0.00	2	32.45	32.50	-2	16,146	-0.01%
2020/02/14	0	0.00	2	32.25	32.30	-2	16,131	-0.01%
2020/02/12	0	0.00	4	32.20	32.10	-4	16,323	-0.02%
2020/02/11	4	31.93	0	0.00	32.15	4	16,321	0.02%
2020/02/07	1	32.05	1	32.15	32.00	0	16,755	0.00%
2020/02/06	2	32.30	5	32.30	32.35	-3	16,688	-0.02%
2020/02/04	5	31.61	1	31.50	31.80	4	16,630	0.02%
2020/02/03	4	31.36	0	0.00	31.60	4	16,721	0.02%
2020/01/31	0	0.00	1	31.75	31.55	-1	16,535	-0.01%
2020/01/30	17	31.51	5	31.56	31.20	12	16,247	0.07%
2020/01/17	0	0.00	11	32.00	32.10	-11	15,325	-0.07%
2020/01/15	1	31.70	0	0.00	31.80	1	15,375	0.01%
2020/01/14	0	0.00	10	32.00	32.00	-10	15,350	-0.07%
2020/01/13	0	0.00	5	31.45	31.70	-5	15,252	-0.03%
2020/01/08	0	0.00	19	30.70	30.70	-19	15,052	-0.13%
2020/01/02	0	0.00	0.8	30.65	30.60	-0.8	15,216	0.00%
2019/12/31	5.3	30.60	0	0.00	30.60	5.3	15,258	0.03%
2019/12/30	1	30.80	0	0.00	30.70	1	15,345	0.01%
2019/12/26	0	0.00	1	30.80	30.80	-1	15,422	-0.01%
2019/12/19	6	30.50	0	0.00	30.55	6	16,133	0.04%
2019/12/17	1	30.35	1	30.40	30.65	0	16,336	0.00%
2019/12/13	0	0.00	10	30.40	30.30	-10	16,203	-0.06%
2019/12/12	7	30.20	13	30.28	30.15	-6	16,064	-0.04%
2019/12/11	2	30.10	0	0.00	30.10	2	16,055	0.01%
2019/12/10	3	30.15	0	0.00	30.20	3	16,007	0.02%
2019/12/04	22	30.07	10	30.13	30.15	12	16,578	0.07%
2019/12/03	1	30.10	0	0.00	30.05	1	16,642	0.01%
2019/12/02	24	30.15	21	30.30	30.30	3	16,547	0.02%
2019/11/29	7	30.39	0	0.00	30.30	7	16,468	0.04%
2019/11/27	0	0.00	54	30.70	30.70	-54	16,664	-0.32%
2019/11/26	50.3	30.40	0	0.00	30.40	50.3	16,621	0.30%
2019/11/18	0	0.00	20	30.55	30.70	-20	16,572	-0.12%
2019/11/14	2	30.38	200	30.40	30.40	-198	16,841	-1.18%	大賣/鉅額交易
2019/11/11	4	30.30	5	30.30	30.40	-1	17,674	-0.01%
2019/11/08	200	30.64	1	30.50	30.50	199	18,089	1.10%	大買/鉅額交易
2019/11/07	7	30.56	0	0.00	30.50	7	18,872	0.04%
2019/11/06	1	30.80	4	30.90	30.65	-3	19,094	-0.02%
2019/11/05	2	30.05	0	0.00	30.20	2	18,911	0.01%
2019/11/04	20	29.70	0	0.00	29.95	20	19,042	0.11%
2019/10/30	0	0.00	31	29.85	29.85	-31	19,400	-0.16%
2019/10/29	0	0.00	3	29.60	29.70	-3	19,753	-0.02%
2019/10/28	0.3	29.60	20	29.45	29.60	-19.7	19,838	-0.10%
2019/10/24	0	0.00	5	29.30	29.45	-5	19,868	-0.03%
2019/10/22	0	0.00	5	29.10	29.15	-5	19,743	-0.03%
2019/10/18	0	0.00	2.9	29.18	29.10	-2.9	19,606	-0.01%
2019/10/17	10	29.15	0	0.00	29.25	10	19,485	0.05%
2019/10/15	0	0.00	2	29.05	29.15	-2	19,569	-0.01%
2019/10/14	3	29.00	0	0.00	29.15	3	19,601	0.02%
2019/10/09	10	29.05	0	0.00	29.00	10	19,613	0.05%
2019/10/08	24	29.21	0	0.00	29.10	24	19,571	0.12%
2019/10/07	1	28.90	0	0.00	28.95	1	19,389	0.01%
2019/10/04	0	0.00	4	28.78	28.85	-4	19,455	-0.02%
2019/10/01	0	0.00	5	29.00	28.75	-5	19,415	-0.03%
2019/09/27	0.3	28.80	0	0.00	28.75	0.3	19,232	0.00%
2019/09/26	1	28.80	0	0.00	28.80	1	19,260	0.01%
2019/09/25	5	28.77	0	0.00	28.80	5	19,385	0.03%
2019/09/24	1	29.10	5	29.10	29.05	-4	19,224	-0.02%
2019/09/23	10	29.15	12	29.20	29.20	-2	19,350	-0.01%
2019/09/19	1	29.40	0	0.00	29.45	1	19,377	0.01%
2019/09/17	0	0.00	70	29.15	29.20	-70	19,701	-0.36%
2019/09/16	13	29.16	10	29.15	29.20	3	20,392	0.01%
2019/09/12	16	29.38	0	0.00	29.30	16	20,694	0.08%
2019/09/11	94	29.40	5	29.40	29.50	89	21,060	0.42%
2019/09/10	1	29.40	6	29.51	29.55	-5	21,221	-0.02%
2019/09/09	0	0.00	13	29.04	29.20	-13	21,156	-0.06%
2019/09/06	8	28.68	4	28.83	28.80	4	21,301	0.02%
2019/09/05	9	28.52	0	0.00	28.55	9	21,661	0.04%
2019/09/04	11	28.35	0	0.00	28.45	11	22,301	0.05%
2019/09/02	10	28.41	0	0.00	28.45	10	22,721	0.04%
2019/08/30	0	0.00	3	28.27	28.75	-3	22,936	-0.01%
2019/08/29	1	28.05	0	0.00	28.00	1	22,941	0.00%
2019/08/28	1	28.20	83	28.00	28.05	-82	23,100	-0.35%
2019/08/27	1	27.90	17	28.00	28.00	-16	23,257	-0.07%
2019/08/26	0.4	28.20	0	0.00	27.95	0.4	23,248	0.00%
2019/08/23	4	28.35	0	0.00	28.35	4	23,248	0.02%
2019/08/22	0	0.00	0.3	28.40	28.25	-0.3	23,283	0.00%
2019/08/21	0	0.00	1	28.30	28.15	-1	23,701	0.00%
2019/08/20	8	28.33	1	28.40	28.50	7	23,502	0.03%
2019/08/19	1	28.35	0	0.00	28.30	1	23,381	0.00%
2019/08/16	3	28.03	1	27.80	28.25	2	23,513	0.01%
2019/08/15	102.1	27.80	0	0.00	27.90	102.1	23,240	0.44%	大買/鉅額交易
2019/08/14	2	28.30	5	28.30	28.20	-3	23,212	-0.01%
2019/08/13	10	28.56	3	28.72	28.50	7	23,053	0.03%
2019/08/12	12	29.05	6	29.25	29.00	6	22,833	0.03%
2019/08/07	9	31.22	1	31.10	31.05	8	22,093	0.04%
2019/08/06	4	31.06	8	31.09	31.25	-4	22,132	-0.02%
2019/08/02	22	31.20	0	0.00	31.35	22	22,128	0.10%
2019/08/01	5	31.90	3	31.65	31.65	2	22,028	0.01%
2019/07/29	0	0.00	3	32.10	32.10	-3	21,752	-0.01%
2019/07/26	0	0.00	1	32.20	32.30	-1	21,903	0.00%
2019/07/23	0	0.00	0.4	32.00	32.10	-0.4	22,739	0.00%
2019/07/19	0	0.00	2	31.88	31.85	-2	22,797	-0.01%
2019/07/18	20	31.60	20	31.85	31.85	0	23,066	0.00%
2019/07/16	0	0.00	2	31.95	31.95	-2	22,928	-0.01%
2019/07/11	0	0.00	5	31.75	31.85	-5	22,634	-0.02%
2019/07/05	0	0.00	4	31.25	31.40	-4	22,446	-0.02%
2019/07/02	0	0.00	12	31.12	31.05	-12	22,795	-0.05%
2019/06/27	1	30.95	0	0.00	30.85	1	22,245	0.00%
2019/06/20	1	31.30	1	31.45	31.50	0	20,930	0.00%
2019/06/19	1	31.00	0	0.00	31.25	1	20,565	0.00%
2019/06/18	1.4	30.80	0	0.00	30.80	1.4	20,233	0.01%
2019/06/14	0	0.00	1	30.50	30.65	-1	20,083	0.00%
2019/06/12	19.6	30.56	1	30.55	30.70	18.6	19,695	0.09%
2019/06/11	4	31.53	0	0.00	31.30	4	18,985	0.02%
2019/06/10	11	31.95	1	32.00	31.95	10	18,680	0.05%
2019/06/06	10	31.10	25	31.47	31.70	-15	18,549	-0.08%
2019/06/05	0.1	30.90	0	0.00	30.90	0.1	18,270	0.00%
2019/06/04	0	0.00	10	30.85	30.90	-10	18,096	-0.06%
2019/06/03	5	30.90	0	0.00	31.00	5	17,959	0.03%
2019/05/31	0	0.00	10	30.75	31.00	-10	17,916	-0.06%
2019/05/28	5	30.40	4	30.40	30.25	1	18,192	0.01%
2019/05/24	1	30.55	10	30.60	30.50	-9	18,165	-0.05%
2019/05/23	8	30.04	0	0.00	30.55	8	18,274	0.04%
2019/05/21	5	30.50	0	0.00	30.65	5	18,227	0.03%
2019/05/15	2	29.70	1	29.75	29.70	1	17,459	0.01%
2019/05/13	4	29.45	2	29.35	29.50	2	17,245	0.01%
2019/05/10	2	29.75	3	29.65	29.60	-1	17,433	-0.01%
2019/05/08	0	0.00	2	30.38	30.50	-2	17,396	-0.01%
2019/05/07	0	0.00	3	30.32	30.50	-3	17,436	-0.02%
2019/05/06	0	0.00	26	29.90	30.05	-26	17,395	-0.15%
2019/05/03	0	0.00	2	30.08	30.05	-2	17,439	-0.01%
2019/05/02	2	30.10	4	30.08	30.10	-2	17,252	-0.01%
2019/04/30	16	29.52	3	29.65	29.65	13	16,808	0.08%
2019/04/29	5	29.15	0	0.00	29.35	5	16,658	0.03%
2019/04/25	1	28.75	0	0.00	28.75	1	16,398	0.01%
2019/04/24	0	0.00	12	28.56	28.65	-12	16,312	-0.07%
2019/04/23	5	28.16	0	0.00	28.20	5	16,109	0.03%
2019/04/22	2	28.08	3	28.15	28.00	-1	16,027	-0.01%
2019/04/19	8	28.11	0	0.00	28.15	8	16,046	0.05%
2019/04/17	0	0.00	10	28.10	28.10	-10	16,409	-0.06%
2019/04/16	0	0.00	0.7	28.05	28.10	-0.7	16,425	0.00%
2019/04/11	0	0.00	0.1	28.10	28.25	-0.1	16,431	0.00%
2019/04/10	1	28.20	0	0.00	28.15	1	16,534	0.01%
2019/04/09	0	0.00	16	28.10	28.20	-16	16,663	-0.10%
2019/04/08	0	0.00	32	28.10	28.05	-32	16,645	-0.19%
2019/04/02	0.5	27.85	0	0.00	27.85	0.5	16,496	0.00%
2019/03/29	0	0.00	21	27.91	28.05	-21	16,330	-0.13%
2019/03/28	0	0.00	11	28.00	27.95	-11	16,222	-0.07%
2019/03/27	0.2	28.00	0	0.00	27.95	0.2	16,107	0.00%
2019/03/25	10	27.70	18	27.79	27.75	-8	16,287	-0.05%
2019/03/22	1	28.05	0	0.00	28.00	1	16,101	0.01%
2019/03/21	1	28.00	2	28.03	28.10	-1	16,210	-0.01%
2019/03/20	1	27.85	0	0.00	28.00	1	16,231	0.01%
2019/03/19	0	0.00	21	28.01	28.00	-21	16,172	-0.13%
2019/03/18	1	27.60	10	27.60	27.85	-9	16,023	-0.06%
2019/03/14	3	27.37	10	27.25	27.30	-7	15,768	-0.04%
2019/03/12	0	0.00	2	27.35	27.30	-2	15,798	-0.01%
2019/03/07	2.2	27.06	0	0.00	27.10	2.2	16,728	0.01%
2019/03/05	20	27.03	0	0.00	26.95	20	17,039	0.12%
2019/02/27	0	0.00	3	27.07	27.25	-3	16,644	-0.02%
2019/02/26	10	27.00	0	0.00	27.00	10	16,619	0.06%
2019/02/25	0	0.00	1	27.00	27.10	-1	16,504	-0.01%
2019/02/21	1	26.90	0	0.00	27.00	1	16,444	0.01%
2019/02/20	1	26.90	41	26.95	26.95	-40	16,593	-0.24%
2019/02/19	0	0.00	195	26.80	26.80	-195	16,571	-1.18%	大賣/鉅額交易
2019/02/13	21	26.55	0	0.00	26.55	21	16,785	0.13%
2019/02/11	20	26.50	0	0.00	26.40	20	16,685	0.12%
2019/01/30	3	26.60	0	0.00	26.60	3	16,491	0.02%
2019/01/29	0	0.00	53	26.46	26.70	-53	16,256	-0.33%
2019/01/28	1.4	26.43	370	26.42	26.50	-368.6	16,040	-2.30%	大賣/鉅額交易
2019/01/25	0	0.00	0.2	26.50	26.50	-0.2	15,952	0.00%
2019/01/24	0	0.00	80	26.44	26.60	-80	15,898	-0.50%
2019/01/23	2	26.25	0	0.00	26.60	2	16,049	0.01%
2019/01/22	29	26.25	0	0.00	26.45	29	16,113	0.18%
2019/01/21	3	26.27	0	0.00	26.25	3	16,210	0.02%
2019/01/18	25	26.15	0	0.00	26.10	25	16,482	0.15%
2019/01/17	0	0.00	3	26.05	26.10	-3	16,897	-0.02%
2019/01/16	5	26.05	0.8	26.10	26.00	4.2	17,356	0.02%
2019/01/15	0	0.00	12	26.15	26.20	-12	17,575	-0.07%
2019/01/14	21.7	25.97	0	0.00	26.05	21.7	17,578	0.12%
2019/01/10	6	25.98	8	25.96	26.10	-2	17,949	-0.01%
2019/01/09	3	25.67	1	25.85	25.85	2	17,956	0.01%
2019/01/08	6	25.53	1	25.45	25.50	5	17,927	0.03%
2019/01/07	76	25.59	0	0.00	25.60	76	18,343	0.41%
2019/01/04	1	25.35	0	0.00	25.25	1	18,903	0.01%
2019/01/03	2	25.33	10	25.50	25.45	-8	19,761	-0.04%
2019/01/02	59	25.61	0	0.00	25.45	59	20,340	0.29%
2018/12/27	12	25.30	1	25.30	25.30	11	20,720	0.05%
2018/12/26	12	25.24	0	0.00	25.25	12	21,011	0.06%
2018/12/25	1	25.35	30.1	25.40	25.35	-29.1	21,122	-0.14%
2018/12/21	1	25.60	0	0.00	25.65	1	22,143	0.00%
2018/12/20	2	25.70	0	0.00	25.70	2	22,310	0.01%
2018/12/18	2	25.50	0	0.00	25.60	2	22,698	0.01%
2018/12/17	0	0.00	10	25.80	25.80	-10	22,947	-0.04%
2018/12/14	5	25.57	5	25.55	25.65	0	23,284	0.00%
2018/12/12	10	25.74	3	25.70	25.70	7	23,792	0.03%
2018/12/11	45	25.65	0	0.00	25.75	45	24,002	0.19%
2018/12/10	41	25.64	0	0.00	25.65	41	24,024	0.17%
2018/12/07	44	25.80	10	25.85	25.85	34	24,023	0.14%
2018/12/06	20	25.85	80	25.75	25.80	-60	24,082	-0.25%
2018/12/05	12	25.92	0	0.00	25.85	12	24,095	0.05%
2018/12/04	55	25.98	4	26.00	26.05	51	24,225	0.21%
2018/12/03	211	25.87	0	0.00	25.85	211	24,131	0.87%	大買/鉅額交易
2018/11/30	163	25.95	0	0.00	25.60	163	24,032	0.68%	大買/鉅額交易
2018/11/29	13	25.87	0	0.00	25.75	13	23,252	0.06%
2018/11/26	2	26.35	1	26.20	26.15	1	22,667	0.00%
2018/11/22	2	26.10	0	0.00	26.20	2	22,506	0.01%
2018/11/21	3	26.20	5	26.21	26.30	-2	22,388	-0.01%
2018/11/20	13	26.31	0	0.00	26.30	13	22,244	0.06%
2018/11/19	12	26.45	0	0.00	26.50	12	22,089	0.05%
2018/11/12	0	0.00	2	26.50	26.50	-2	21,719	-0.01%
2018/11/09	0	0.00	20	26.50	26.45	-20	21,859	-0.09%
2018/11/08	3	26.50	4	26.56	26.70	-1	22,021	0.00%
2018/11/07	13	26.28	8	26.33	26.50	5	21,897	0.02%
2018/11/06	0	0.00	185	26.15	26.25	-185	21,965	-0.84%	大賣/鉅額交易
2018/11/02	10	26.10	0	0.00	26.25	10	22,698	0.04%
2018/11/01	107	25.85	0	0.00	25.85	107	23,139	0.46%	大買/鉅額交易
2018/10/31	126	25.95	20	25.80	26.15	106	23,353	0.45%	大買/鉅額交易
2018/10/30	28	25.36	0	0.00	25.45	28	23,252	0.12%
2018/10/29	2	25.13	0	0.00	25.30	2	23,454	0.01%
2018/10/26	1	25.00	25	25.41	25.35	-24	23,616	-0.10%
2018/10/25	20	25.57	0	0.00	25.55	20	23,399	0.09%
2018/10/24	6	25.64	1	26.00	26.00	5	23,376	0.02%
2018/10/22	5	26.10	0	0.00	26.15	5	23,096	0.02%
2018/10/19	0	0.00	20	26.30	26.25	-20	23,034	-0.09%
2018/10/17	20	26.60	0	0.00	26.65	20	22,826	0.09%
2018/10/15	6	26.50	0	0.00	26.55	6	22,510	0.03%
2018/10/12	5	26.80	5	26.92	27.00	0	22,004	0.00%
2018/10/11	5	26.66	0	0.00	26.50	5	21,453	0.02%
2018/10/09	0	0.00	41.5	27.48	27.55	-41.5	20,649	-0.20%
2018/10/08	1	27.00	0	0.00	27.00	1	20,075	0.00%
2018/10/05	2	26.85	0	0.00	26.80	2	19,678	0.01%
2018/10/03	1	27.00	0	0.00	27.10	1	18,905	0.01%
2018/10/02	16	27.16	2	27.15	27.15	14	18,896	0.07%
2018/10/01	0	0.00	1	27.70	27.50	-1	18,653	-0.01%
2018/09/28	10	27.25	5	27.37	27.50	5	18,618	0.03%
2018/09/27	0	0.00	3	27.25	27.30	-3	18,201	-0.02%
2018/09/26	5	27.15	0	0.00	27.30	5	17,944	0.03%
2018/09/25	35	27.19	2	27.25	27.30	33	17,847	0.18%
2018/09/21	0	0.00	13	27.15	27.15	-13	17,691	-0.07%
2018/09/20	0	0.00	13	27.12	27.00	-13	17,642	-0.07%
2018/09/19	0	0.00	10	26.85	27.00	-10	17,714	-0.06%
2018/09/18	2	26.60	0	0.00	26.80	2	17,619	0.01%
2018/09/17	9	26.34	30	26.30	26.40	-21	17,314	-0.12%
2018/09/14	0	0.00	25	26.08	25.95	-25	17,104	-0.15%
2018/09/13	5.2	26.10	0	0.00	26.10	5.2	17,261	0.03%
2018/09/11	4	25.85	4	25.85	26.00	0	17,518	0.00%
2018/09/06	2	25.80	0	0.00	25.90	2	18,201	0.01%
2018/09/05	1	25.75	0	0.00	25.70	1	18,304	0.01%
2018/09/04	0	0.00	5	26.00	26.05	-5	18,536	-0.03%
2018/08/31	2	25.68	0	0.00	25.80	2	18,988	0.01%
2018/08/29	4	25.85	0	0.00	25.85	4	19,301	0.02%
2018/08/28	1	25.95	0	0.00	25.90	1	19,401	0.01%
2018/08/27	21	25.88	0	0.00	25.80	21	19,541	0.11%
2018/08/24	0	0.00	20	25.95	26.00	-20	19,728	-0.10%
2018/08/23	0	0.00	5	25.85	26.10	-5	20,727	-0.02%
2018/08/22	5	25.95	0	0.00	25.95	5	21,190	0.02%
2018/08/21	1	25.55	27	25.65	25.85	-26	21,207	-0.12%
2018/08/20	13	25.50	0	0.00	25.50	13	21,235	0.06%
2018/08/17	5	25.65	0	0.00	25.55	5	21,188	0.02%
2018/08/16	15	25.39	0	0.00	25.35	15	21,212	0.07%
2018/08/15	13	25.73	0	0.00	25.60	13	20,984	0.06%
2018/08/14	54	26.05	0	0.00	26.00	54	20,802	0.26%
2018/08/13	7.2	26.10	5	26.20	26.15	2.2	20,934	0.01%
2018/08/10	14	26.23	50	26.30	26.35	-36	20,884	-0.17%
2018/08/09	14	26.11	10	26.08	26.05	4	20,807	0.02%
2018/08/08	0	0.00	4	27.40	27.35	-4	20,242	-0.02%
2018/08/07	11	27.30	15	27.30	27.30	-4	19,791	-0.02%
2018/08/06	2	27.43	0	0.00	27.30	2	19,509	0.01%
2018/08/03	9	27.41	0	0.00	27.35	9	19,296	0.05%
2018/08/02	0	0.00	6	27.35	27.35	-6	19,020	-0.03%
2018/08/01	0	0.00	12	27.30	27.45	-12	18,801	-0.06%
2018/07/27	4	27.30	0	0.00	27.25	4	18,238	0.02%
2018/07/26	0	0.00	3	27.30	27.35	-3	18,172	-0.02%
2018/07/25	0	0.00	5	27.20	27.20	-5	18,263	-0.03%
2018/07/24	0	0.00	4	27.09	27.10	-4	18,258	-0.02%
2018/07/23	4	26.90	15	27.10	26.95	-11	18,223	-0.06%
2018/07/20	5	26.90	3	26.95	26.90	2	18,258	0.01%
2018/07/18	9	26.92	0	0.00	27.00	9	18,634	0.05%
2018/07/17	2	26.75	0	0.00	26.95	2	18,668	0.01%
2018/07/16	0	0.00	1	27.10	26.80	-1	18,590	-0.01%
2018/07/13	0	0.00	4	26.85	27.00	-4	18,701	-0.02%
2018/07/12	0	0.00	30	26.80	26.85	-30	18,855	-0.16%
2018/07/11	20	26.30	20	26.50	26.55	0	18,861	0.00%
2018/07/10	4	26.55	0	0.00	26.70	4	18,864	0.02%
2018/07/09	2	26.58	0	0.00	26.55	2	18,686	0.01%
2018/07/06	2	26.30	12	26.36	26.45	-10	18,784	-0.05%
2018/07/05	12	26.44	0	0.00	26.50	12	18,587	0.06%
2018/07/03	21	26.40	0	0.00	26.40	21	18,823	0.11%
2018/06/29	0	0.00	10	26.80	26.90	-10	18,714	-0.05%
2018/06/28	20	26.49	0	0.00	26.30	20	18,358	0.11%
2018/06/20	3	26.60	3	26.70	26.60	0	17,816	0.00%
2018/06/19	6	26.48	0	0.00	26.35	6	17,676	0.03%
2018/06/15	22.5	26.55	0	0.00	26.75	22.5	17,378	0.13%
2018/06/12	21	26.80	0	0.00	26.75	21	16,992	0.12%
2018/06/08	2	26.95	0	0.00	27.10	2	16,438	0.01%
2018/06/06	10.3	27.40	0	0.00	27.40	10.3	16,447	0.06%
2018/06/05	0	0.00	1	27.30	27.35	-1	16,212	-0.01%
2018/06/01	0	0.00	49	26.63	26.70	-49	16,023	-0.31%
2018/05/31	21	26.20	0	0.00	26.25	21	15,814	0.13%
2018/05/30	4	26.35	10	26.20	26.35	-6	14,888	-0.04%
2018/05/29	30	26.80	0	0.00	26.90	30	14,413	0.21%
2018/05/28	5	27.07	0	0.00	27.15	5	14,386	0.03%
2018/05/25	3	26.85	0	0.00	26.85	3	14,436	0.02%
2018/05/24	0.4	26.90	0	0.00	27.05	0.4	14,362	0.00%
2018/05/23	5	26.90	0	0.00	26.90	5	14,367	0.03%
2018/05/21	0.2	26.85	2	26.93	27.00	-1.8	14,468	-0.01%
2018/05/18	1	26.70	0	0.00	26.70	1	14,358	0.01%
2018/05/17	0	0.00	1	26.60	26.45	-1	14,343	-0.01%
2018/05/16	0	0.00	2	26.45	26.45	-2	14,222	-0.01%
2018/05/15	2	26.35	0	0.00	26.30	2	14,371	0.01%
2018/05/08	0	0.00	2	26.20	26.20	-2	14,534	-0.01%
2018/05/03	2	26.05	0	0.00	26.10	2	14,275	0.01%
2018/04/27	0	0.00	18	25.85	26.00	-18	14,363	-0.13%
2018/04/26	3	25.88	0	0.00	25.95	3	14,441	0.02%
2018/04/24	3	25.85	8	25.95	25.90	-5	15,016	-0.03%
2018/04/23	0	0.00	1	25.80	25.80	-1	14,880	-0.01%
2018/04/20	0	0.00	1.2	25.68	25.70	-1.2	15,072	-0.01%
2018/04/19	0	0.00	2	25.65	25.75	-2	15,333	-0.01%
2018/04/17	2	25.38	0	0.00	25.35	2	15,217	0.01%
2018/04/10	0	0.00	5	25.61	25.65	-5	15,774	-0.03%
2018/03/30	0	0.00	5	25.17	25.10	-5	15,729	-0.03%
2018/03/29	5	25.05	0	0.00	25.05	5	15,608	0.03%
2018/03/28	1	25.10	13	25.14	25.05	-12	15,312	-0.08%
2018/03/27	4	25.35	0	0.00	25.40	4	15,155	0.03%
2018/03/26	2	25.05	0	0.00	25.15	2	15,074	0.01%
2018/03/21	1	25.35	0	0.00	25.35	1	14,895	0.01%
2018/03/20	4	25.30	0	0.00	25.35	4	15,086	0.03%
2018/03/19	1	25.40	0	0.00	25.45	1	15,040	0.01%
2018/03/14	2	25.25	0	0.00	25.30	2	14,896	0.01%
2018/03/12	0	0.00	2	25.33	25.45	-2	14,878	-0.01%
2018/03/08	0	0.00	1	24.95	24.95	-1	14,925	-0.01%
2018/03/07	0	0.00	1	24.55	24.50	-1	14,924	-0.01%
2018/03/02	0	0.00	1	24.90	24.95	-1	15,230	-0.01%
2018/02/26	1	25.10	0	0.00	25.00	1	15,119	0.01%
2018/02/23	0	0.00	1	24.95	25.00	-1	15,098	-0.01%
2018/02/22	2	24.60	0	0.00	24.75	2	15,186	0.01%
2018/02/21	2	24.50	0	0.00	24.70	2	15,238	0.01%
2018/02/12	2	24.15	10	24.15	24.15	-8	15,114	-0.05%
2018/02/09	16	23.80	24	24.00	23.95	-8	14,961	-0.05%
2018/02/08	2.4	24.18	0	0.00	24.10	2.4	14,808	0.02%
2018/02/07	1	24.45	0	0.00	24.10	1	14,746	0.01%
2018/02/06	15	24.28	9	24.30	24.00	6	14,471	0.04%
2018/02/05	4	25.00	0	0.00	25.00	4	13,932	0.03%
2018/01/31	6.1	25.30	8	25.36	25.30	-1.9	13,708	-0.01%
2018/01/29	10.3	25.60	0	0.00	25.70	10.3	13,726	0.07%
2018/01/25	0.3	25.45	0	0.00	25.60	0.3	13,758	0.00%
2018/01/23	4	25.40	0	0.00	25.40	4	13,653	0.03%
2018/01/22	1	25.35	0	0.00	25.50	1	13,529	0.01%
2018/01/19	3	25.37	0	0.00	25.55	3	13,456	0.02%
2018/01/18	1	25.65	6	25.85	25.80	-5	13,177	-0.04%
2018/01/17	0	0.00	1	25.80	25.85	-1	12,768	-0.01%
2018/01/16	3	25.93	1	26.05	25.85	2	12,568	0.02%
2018/01/15	1	25.40	25.5	25.66	25.95	-24.5	12,169	-0.20%
2018/01/12	1	25.40	5	25.36	25.35	-4	11,888	-0.03%
2018/01/11	10.1	25.05	10	25.30	25.40	0.1	11,784	0.00%
2018/01/10	4	25.10	15	25.21	25.35	-11	11,800	-0.09%
2018/01/09	6	25.01	1	25.05	25.00	5	11,545	0.04%
2018/01/08	0	0.00	1.2	25.04	25.15	-1.2	11,383	-0.01%
2018/01/05	0	0.00	5	24.76	24.90	-5	11,178	-0.04%
2018/01/04	0	0.00	57	24.55	24.60	-57	11,052	-0.52%
2018/01/03	0	0.00	12	24.47	24.50	-12	11,122	-0.11%
2018/01/02	0	0.00	10	24.20	24.20	-10	10,905	-0.09%