兆豐金 (2886)-土銀-彰化券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.05
漲跌
▲0.15
漲幅
+0.39%
成交量
66,968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－土銀-彰化券商分點個股進出

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

土銀-彰化券商分點個股進出
土銀-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	15	39.07	0	0.00	39.05	15	19,805	0.08%
2024/05/29	44	39.05	0	0.00	39.00	44	18,643	0.24%
2024/05/27	2	39.85	0	0.00	39.80	2	18,285	0.01%
2024/05/24	1	40.10	0	0.00	40.00	1	18,034	0.01%
2024/05/23	1	40.10	0	0.00	40.10	1	18,019	0.01%
2024/05/22	1	40.60	0	0.00	40.55	1	17,925	0.01%
2024/05/16	0	0.00	3	41.12	40.80	-3	17,819	-0.02%
2024/05/15	0	0.00	9	40.80	40.85	-9	17,673	-0.05%
2024/05/14	68	40.65	0	0.00	40.50	68	17,719	0.38%
2024/05/13	0	0.00	1	41.00	41.05	-1	17,788	-0.01%
2024/05/10	38	40.60	0	0.00	40.95	38	17,739	0.21%
2024/05/09	98	40.70	1	40.85	40.65	97	17,745	0.55%
2024/05/08	0	0.00	10	41.05	41.10	-10	17,851	-0.06%
2024/05/07	30	40.70	0	0.00	40.95	30	17,770	0.17%
2024/05/06	0	0.00	252	41.11	41.15	-252	17,490	-1.44%	大賣/鉅額交易
2024/04/29	0	0.00	3	39.90	40.10	-3	16,832	-0.02%
2024/04/25	4	39.03	0	0.00	39.00	4	16,611	0.02%
2024/04/24	2	39.45	2	40.50	39.35	0	16,453	0.00%
2024/04/19	5.1	38.28	0.1	38.90	38.70	4.9	16,021	0.03%
2024/04/18	11	39.10	0	0.00	39.20	11	15,430	0.07%
2024/04/17	24	39.10	0	0.00	39.00	24	15,116	0.16%
2024/04/16	2	39.45	4	39.70	39.10	-2	14,986	-0.01%
2024/04/15	1	39.85	0	0.00	39.80	1	14,717	0.01%
2024/04/12	62	39.90	0	0.00	39.95	62	14,705	0.42%
2024/04/11	102	40.07	0	0.00	40.15	102	14,626	0.70%	大買/鉅額交易
2024/04/10	0	0.00	1	40.65	40.50	-1	14,593	-0.01%
2024/04/09	0	0.00	2	40.30	40.40	-2	14,693	-0.01%
2024/04/08	27	39.70	0	0.00	40.00	27	14,704	0.18%
2024/04/03	31	40.06	0	0.00	39.75	31	14,680	0.21%
2024/04/02	1	40.45	0	0.00	40.30	1	14,540	0.01%
2024/04/01	0	0.00	5	40.70	40.65	-5	14,572	-0.03%
2024/03/27	0	0.00	2	40.55	40.50	-2	14,727	-0.01%
2024/03/26	0	0.00	5	40.43	40.55	-5	15,005	-0.03%
2024/03/25	2	40.00	0	0.00	40.00	2	15,195	0.01%
2024/03/22	2	40.05	0	0.00	40.10	2	15,405	0.01%
2024/03/20	2	40.50	0	0.00	40.15	2	15,648	0.01%
2024/03/19	5	40.32	0	0.00	40.20	5	15,610	0.03%
2024/03/18	6	40.56	0	0.00	40.60	6	15,526	0.04%
2024/03/15	6	40.67	6	40.60	40.90	0	15,449	0.00%
2024/03/14	0	0.00	0.2	40.60	40.90	-0.2	15,200	0.00%
2024/03/13	2	39.80	0.2	40.00	40.40	1.8	15,074	0.01%
2024/03/12	1	39.70	1.4	40.02	39.95	-0.4	14,927	0.00%
2024/03/11	4	39.83	2	39.80	39.80	2	14,916	0.01%
2024/03/08	1	39.25	8	39.84	39.90	-7	14,852	-0.05%
2024/03/07	1	39.30	0.1	39.40	39.30	0.9	14,753	0.01%
2024/03/06	0	39.40	19.1	39.31	39.40	-19.1	14,805	-0.13%
2024/03/05	0	0.00	4	38.91	39.05	-4	15,071	-0.03%
2024/03/04	1	38.60	0	0.00	38.80	1	15,081	0.01%
2024/02/26	1	38.15	0	0.00	38.15	1	15,073	0.01%
2024/02/22	0	0.00	4	38.50	38.55	-4	15,450	-0.03%
2024/02/21	1	38.30	8	38.50	38.35	-7	15,496	-0.05%
2024/02/19	0	0.00	1	38.30	38.40	-1	15,715	-0.01%
2024/02/05	1.1	37.75	0	0.00	37.60	1.1	15,773	0.01%
2024/01/31	21	37.62	1	37.75	37.65	20	15,520	0.13%
2024/01/26	0	0.00	1	38.30	38.35	-1	15,517	-0.01%
2024/01/24	1	37.90	0	0.00	37.85	1	15,625	0.01%
2024/01/23	1	37.95	0	0.00	37.85	1	15,667	0.01%
2024/01/19	9	37.83	9	37.85	37.90	0	15,657	0.00%
2024/01/18	11	37.56	0	0.00	37.80	11	15,700	0.07%
2024/01/17	13.5	37.99	0	0.00	37.30	13.5	15,688	0.09%
2024/01/12	0.5	39.05	0	0.00	39.05	0.5	15,260	0.00%
2024/01/08	2	39.48	0	0.00	39.45	2	15,490	0.01%
2024/01/04	1	38.65	0	0.00	38.75	1	15,640	0.01%
2024/01/03	2	38.78	0	0.00	38.65	2	16,112	0.01%
2024/01/02	0	0.00	1	39.25	39.30	-1	16,065	-0.01%
2023/12/29	5	39.00	0	0.00	39.20	5	16,218	0.03%
2023/12/27	0	0.00	1	38.80	39.00	-1	16,501	-0.01%
2023/12/25	2	38.40	50	38.80	38.80	-48	16,545	-0.29%
2023/12/22	10	38.35	0	0.00	38.35	10	16,552	0.06%
2023/12/21	50	38.30	0	0.00	38.30	50	16,414	0.30%
2023/12/20	3.5	39.02	0	0.00	38.75	3.5	16,221	0.02%
2023/12/19	0	0.00	0.1	39.20	39.15	-0.1	15,937	0.00%
2023/12/14	0	0.00	1.1	39.52	39.55	-1.1	15,426	-0.01%
2023/12/11	3	39.25	0	0.00	38.90	3	15,738	0.02%
2023/12/08	0	0.00	5.2	39.15	39.25	-5.2	15,673	-0.03%
2023/12/06	0	0.00	5.1	39.10	39.50	-5.1	15,568	-0.03%
2023/12/05	10	38.70	0	0.00	38.95	10	15,451	0.06%
2023/11/30	0	0.00	1	39.35	39.50	-1	15,252	-0.01%
2023/11/29	1	39.55	0	0.00	39.15	1	14,752	0.01%
2023/11/28	1	39.95	0	0.00	39.65	1	14,596	0.01%
2023/11/27	0	0.00	0.1	39.50	39.50	-0.1	14,793	0.00%
2023/11/22	0	0.00	1	39.80	39.85	-1	14,889	-0.01%
2023/11/20	0	0.00	10	39.05	39.20	-10	14,849	-0.07%
2023/11/15	0	0.00	4	38.80	38.90	-4	14,922	-0.03%
2023/11/13	0	0.00	7	38.39	38.50	-7	15,132	-0.05%
2023/11/07	0	0.00	7	38.56	38.60	-7	16,234	-0.04%
2023/11/03	0	0.00	2	38.20	38.25	-2	17,039	-0.01%
2023/11/02	0	0.00	7	37.69	37.80	-7	17,100	-0.04%
2023/10/30	1	36.50	0	0.00	36.55	1	17,622	0.01%
2023/10/26	1	36.20	1	36.40	36.40	0	17,770	0.00%
2023/10/24	1	37.05	0	0.00	37.25	1	17,783	0.01%
2023/10/23	1	37.05	0	0.00	37.10	1	17,845	0.01%
2023/10/20	1	37.50	0	0.00	37.50	1	17,753	0.01%
2023/10/18	1	38.60	0	0.00	38.85	1	17,835	0.01%
2023/10/12	0	0.00	1	38.80	38.95	-1	18,639	-0.01%
2023/10/11	0	0.00	5	38.42	38.50	-5	18,805	-0.03%
2023/10/05	0	0.00	7	37.41	37.50	-7	18,464	-0.04%
2023/10/04	3.2	36.88	0	0.00	36.85	3.2	18,375	0.02%
2023/10/03	0	0.00	2	37.70	37.65	-2	18,307	-0.01%
2023/10/02	0	0.00	2	37.55	37.60	-2	18,383	-0.01%
2023/09/28	0	0.00	2	37.65	37.70	-2	18,603	-0.01%
2023/09/25	0	0.00	2	37.85	38.00	-2	18,740	-0.01%
2023/09/22	1	37.80	4	37.70	37.80	-3	18,886	-0.02%
2023/09/20	0	0.00	10	37.80	37.85	-10	19,056	-0.05%
2023/09/18	0	0.00	1.2	37.73	37.85	-1.2	19,458	-0.01%
2023/09/14	0	0.00	1	37.00	37.50	-1	20,118	0.00%
2023/09/12	0	0.00	2	36.45	36.55	-2	21,369	-0.01%
2023/09/08	1	35.95	0	0.00	36.10	1	21,446	0.00%
2023/09/07	5	35.85	0	0.00	35.85	5	21,518	0.02%
2023/09/06	1	35.60	0	0.00	35.55	1	21,561	0.00%
2023/08/31	5	36.30	0	0.00	35.90	5	21,912	0.02%
2023/08/29	7	36.29	0	0.00	36.60	7	22,085	0.03%
2023/08/28	2	36.30	0	0.00	36.20	2	22,043	0.01%
2023/08/22	5	35.40	0	0.00	35.30	5	23,393	0.02%
2023/08/21	1	35.55	0	0.00	35.60	1	23,406	0.00%
2023/08/18	0.1	35.85	4	35.75	35.70	-3.9	23,507	-0.02%
2023/08/17	7.1	35.36	0	0.00	35.65	7.1	23,564	0.03%
2023/08/16	9	35.78	0	0.00	35.80	9	23,481	0.04%
2023/08/15	0.1	36.80	0	0.00	36.60	0.1	23,258	0.00%
2023/08/14	1	36.65	15	37.20	37.05	-14	23,301	-0.06%
2023/08/10	6.1	37.77	0	0.00	38.10	6.1	23,226	0.03%
2023/08/09	0.1	39.60	0	0.00	39.95	0.1	22,699	0.00%
2023/08/08	0	0.00	10	39.65	39.70	-10	22,368	-0.04%
2023/08/02	1	39.70	0	0.00	39.60	1	22,017	0.00%
2023/08/01	0	0.00	1	40.40	40.60	-1	21,645	0.00%
2023/07/27	10	40.00	10	40.21	40.10	0	21,291	0.00%
2023/07/26	0	0.00	1	39.70	39.65	-1	21,117	0.00%
2023/07/24	0	0.00	4	39.08	39.00	-4	21,001	-0.02%
2023/07/21	0	0.00	1	39.45	39.35	-1	20,838	0.00%
2023/07/20	3	39.37	9.1	39.28	39.35	-6.1	20,622	-0.03%
2023/07/17	0	0.00	2	38.95	38.90	-2	19,518	-0.01%
2023/07/07	0	0.00	1	37.00	37.30	-1	18,927	-0.01%
2023/07/06	10	37.58	0	0.00	37.45	10	18,779	0.05%
2023/07/04	0	0.00	2	38.50	38.50	-2	18,339	-0.01%
2023/06/29	0	0.00	15	38.42	38.55	-15	18,106	-0.08%
2023/06/28	0	0.00	7	37.87	37.95	-7	17,841	-0.04%
2023/06/20	1	37.00	0	0.00	37.45	1	16,697	0.01%
2023/06/19	0	0.00	6	36.70	37.00	-6	16,116	-0.04%
2023/06/13	1	37.65	35	37.83	37.75	-34	14,804	-0.23%
2023/06/09	10	37.55	0	0.00	37.65	10	14,902	0.07%
2023/06/08	0	0.00	0.6	37.30	37.30	-0.6	14,936	0.00%
2023/06/06	0	0.00	1	36.50	36.50	-1	14,914	-0.01%
2023/06/05	0	0.00	20	36.75	36.70	-20	14,944	-0.13%
2023/05/31	12	35.90	0	0.00	35.80	12	14,471	0.08%
2023/05/30	4	36.15	10	36.20	36.20	-6	13,547	-0.04%
2023/05/29	0	0.00	4	36.20	36.20	-4	13,613	-0.03%
2023/05/26	10	35.60	4	36.03	36.15	6	13,663	0.04%
2023/05/25	0.9	35.50	0	0.00	36.20	0.9	13,443	0.01%
2023/05/24	1	35.60	10	35.60	35.90	-9	13,268	-0.07%
2023/05/22	0	0.00	3	36.10	36.20	-3	12,883	-0.02%
2023/05/19	0	0.00	2	36.00	36.00	-2	12,639	-0.02%
2023/05/17	0	0.00	2	35.80	35.60	-2	12,683	-0.02%
2023/05/12	0	0.00	1	34.25	34.30	-1	12,592	-0.01%
2023/05/10	10	34.80	0	0.00	34.80	10	12,598	0.08%
2023/04/26	0	0.00	2	33.85	34.00	-2	13,872	-0.01%
2023/04/25	0	0.00	10	33.85	33.90	-10	13,859	-0.07%
2023/04/19	2	34.23	0	0.00	34.05	2	14,263	0.01%
2023/04/18	0	0.00	5	34.10	34.20	-5	14,198	-0.04%
2023/04/17	15	33.42	0	33.50	33.45	15	14,151	0.11%
2023/04/13	2	33.25	0	0.00	33.30	2	14,120	0.01%
2023/04/12	2	33.05	5	33.05	33.15	-3	14,095	-0.02%
2023/04/11	0	0.00	1	33.10	33.15	-1	14,175	-0.01%
2023/04/10	3	33.00	0	0.00	33.00	3	14,129	0.02%
2023/03/27	0.6	33.05	0	0.00	33.05	0.6	14,139	0.00%
2023/03/23	0	0.00	2	33.08	33.15	-2	14,387	-0.01%
2023/03/22	5	32.65	0	0.00	32.70	5	14,542	0.03%
2023/03/17	2	31.88	0	0.00	31.75	2	14,817	0.01%
2023/03/14	1	32.25	0	0.00	32.10	1	14,753	0.01%
2023/03/10	11	32.65	10.1	32.64	32.65	0.9	14,645	0.01%
2023/03/08	1	33.25	0	0.00	33.30	1	15,331	0.01%
2023/03/03	5	32.95	0	0.00	32.80	5	15,532	0.03%
2023/03/02	5	33.10	1	32.95	32.95	4	15,707	0.03%
2023/02/24	1	33.40	0	0.00	33.30	1	15,527	0.01%
2023/02/22	0	0.00	2	33.80	33.80	-2	15,585	-0.01%
2023/02/21	6	33.71	0	0.00	33.65	6	15,604	0.04%
2023/02/20	2	34.00	12	33.94	34.05	-10	15,875	-0.06%
2023/02/17	1	33.50	0	0.00	33.50	1	16,016	0.01%
2023/02/16	0	33.85	13	33.86	33.40	-13	16,297	-0.08%
2023/02/15	1	33.40	0	0.00	33.40	1	16,273	0.01%
2023/02/13	0	0.00	5	33.20	33.30	-5	16,281	-0.03%
2023/02/10	0	0.00	10	32.55	32.60	-10	16,211	-0.06%
2023/02/06	1	32.25	0	0.00	32.10	1	16,602	0.01%
2023/02/03	0	32.65	0	0.00	32.45	0	16,761	0.00%
2023/02/02	5	32.58	5	32.60	32.85	0	16,812	0.00%
2023/02/01	2	32.00	11	32.20	32.60	-9	16,658	-0.05%
2023/01/31	16	32.20	0	0.00	31.95	16	16,717	0.10%
2023/01/13	0	0.00	1	31.60	31.65	-1	16,508	-0.01%
2023/01/12	1	31.45	0	0.00	31.45	1	16,953	0.01%
2023/01/10	0	0.00	2	31.70	31.75	-2	17,218	-0.01%
2023/01/09	1	31.50	7	31.45	31.70	-6	17,325	-0.03%
2023/01/06	0	0.00	0.6	31.00	30.95	-0.6	17,451	0.00%
2023/01/05	1	30.80	0	0.00	31.10	1	17,784	0.01%
2023/01/04	0	0.00	1	30.55	30.40	-1	17,687	-0.01%
2023/01/03	4	30.14	0	0.00	30.50	4	17,997	0.02%
2022/12/30	0	0.00	1	30.65	30.35	-1	18,034	-0.01%
2022/12/29	3	30.23	0	30.30	30.25	3	18,080	0.02%
2022/12/28	7.4	30.51	0	0.00	30.50	7.4	18,140	0.04%
2022/12/27	1	30.75	0	0.00	30.65	1	18,372	0.01%
2022/12/26	1	30.65	0	0.00	30.70	1	18,666	0.01%
2022/12/20	1	30.55	0	0.00	30.65	1	20,406	0.00%
2022/12/19	2	30.60	0	0.00	30.65	2	20,429	0.01%
2022/12/16	1	30.75	0	0.00	30.80	1	20,388	0.00%
2022/12/15	0	0.00	1	31.25	31.15	-1	20,411	0.00%
2022/12/14	1	31.30	0	0.00	31.20	1	20,514	0.00%
2022/12/08	2	30.70	0	0.00	31.10	2	20,527	0.01%
2022/12/06	2	30.90	0	0.00	30.95	2	20,487	0.01%
2022/12/02	2	31.10	0	0.00	31.10	2	20,398	0.01%
2022/12/01	10	31.70	0	0.00	31.55	10	20,356	0.05%
2022/11/29	0	0.00	5	31.29	31.50	-5	19,455	-0.03%
2022/11/28	7	30.74	0	0.00	30.95	7	19,341	0.04%
2022/11/22	0	0.00	3	30.75	30.90	-3	19,133	-0.02%
2022/11/21	0	0.00	0.3	30.35	30.55	-0.3	19,065	0.00%
2022/11/18	2	30.15	0	0.00	30.20	2	19,009	0.01%
2022/11/16	0.6	30.96	0	0.00	30.85	0.6	18,830	0.00%
2022/11/15	1	31.20	0	0.00	31.15	1	18,676	0.01%
2022/11/11	0	0.00	0.5	30.85	30.85	-0.5	18,307	0.00%
2022/11/10	1	30.05	0	0.00	30.00	1	18,057	0.01%
2022/11/09	2	30.50	0	0.00	30.50	2	18,077	0.01%
2022/11/07	0	0.00	1	30.20	30.20	-1	18,153	-0.01%
2022/11/04	1	28.85	0	0.00	29.55	1	18,558	0.01%
2022/10/31	0	0.00	4	30.10	29.90	-4	19,108	-0.02%
2022/10/27	1	29.85	20	30.13	29.70	-19	19,203	-0.10%
2022/10/26	1	30.00	0	0.00	30.15	1	19,123	0.01%
2022/10/20	5	28.50	0	0.00	29.20	5	18,830	0.03%
2022/10/19	3	29.22	0	0.00	29.00	3	18,464	0.02%
2022/10/17	1	29.00	0	0.00	29.25	1	18,298	0.01%
2022/10/14	2	29.53	0	0.00	29.40	2	18,135	0.01%
2022/10/13	0.6	29.90	0	0.00	29.75	0.6	17,917	0.00%
2022/10/12	0	0.00	70	30.05	30.25	-70	17,555	-0.40%
2022/10/11	2	30.25	0	0.00	30.05	2	17,569	0.01%
2022/10/07	2	31.08	0	0.00	31.00	2	17,288	0.01%
2022/10/05	1	31.00	0	0.00	30.85	1	17,419	0.01%
2022/10/04	2.5	30.73	1	30.70	30.70	1.5	17,385	0.01%
2022/10/03	2	30.75	2	30.70	30.65	0	17,214	0.00%
2022/09/30	0.5	31.40	0	0.00	31.15	0.5	16,923	0.00%
2022/09/28	20.6	31.89	0	0.00	31.95	20.6	16,247	0.13%
2022/09/27	1.9	32.66	2.4	32.83	32.45	-0.6	15,819	0.00%
2022/09/26	1	33.40	0	0.00	33.35	1	15,591	0.01%
2022/09/22	0	0.00	4.1	33.60	33.65	-4.1	15,719	-0.03%
2022/09/16	0.1	34.50	0	0.00	34.50	0.1	15,802	0.00%
2022/09/15	2	34.65	2	34.70	34.55	0	15,945	0.00%
2022/09/14	5	34.70	0	0.00	34.75	5	16,493	0.03%
2022/09/13	0	0.00	0.6	35.20	35.05	-0.6	17,128	0.00%
2022/09/12	1.1	35.45	4.6	35.42	35.55	-3.5	17,740	-0.02%
2022/09/07	1	34.85	0	0.00	34.95	1	18,810	0.01%
2022/09/02	2	35.10	0	0.00	35.00	2	19,485	0.01%
2022/08/26	0	0.00	3	35.90	35.85	-3	19,708	-0.02%
2022/08/24	2	35.20	0	0.00	35.10	2	19,915	0.01%
2022/08/23	5.1	35.35	0	0.00	35.20	5.1	20,507	0.02%
2022/08/22	0	0.00	1.2	35.84	35.80	-1.2	20,648	-0.01%
2022/08/19	1	35.80	1	35.80	35.80	0	20,714	0.00%
2022/08/18	0	0.00	22	35.82	36.05	-22	20,785	-0.11%
2022/08/15	13	35.72	0	0.00	35.60	13	21,009	0.06%
2022/08/12	5	35.80	0	0.00	35.70	5	21,088	0.02%
2022/08/11	3	35.78	0	0.00	35.80	3	21,153	0.01%
2022/08/10	4	37.13	0	0.00	37.20	4	20,871	0.02%
2022/08/09	5	36.90	2	36.50	36.90	3	20,432	0.01%
2022/08/08	1	35.90	1	35.90	36.00	0	20,328	0.00%
2022/08/05	1	35.90	0	0.00	35.85	1	20,596	0.00%
2022/08/02	2	35.20	1	35.70	35.70	1	21,221	0.00%
2022/07/29	1	35.25	0.7	35.75	35.40	0.3	21,867	0.00%
2022/07/28	1	35.55	0	0.00	35.60	1	22,055	0.00%
2022/07/18	1	33.95	0	0.00	34.15	1	23,120	0.00%
2022/07/12	5.3	33.41	0	0.00	33.45	5.3	24,119	0.02%
2022/07/11	3	34.58	0	0.00	34.30	3	24,310	0.01%
2022/07/08	0.5	35.20	0	0.00	35.05	0.5	24,688	0.00%
2022/07/07	0	0.00	4	35.15	35.15	-4	24,896	-0.02%
2022/07/06	5	35.40	0	0.00	35.20	5	24,949	0.02%
2022/07/01	0	0.00	12	35.41	35.25	-12	25,807	-0.05%
2022/06/30	7.1	35.48	0	0.00	35.30	7.1	25,991	0.03%
2022/06/29	2.2	35.66	0	0.00	35.70	2.2	26,007	0.01%
2022/06/28	0	0.00	3	36.40	36.35	-3	26,076	-0.01%
2022/06/27	4	36.25	0	0.00	36.20	4	26,224	0.02%
2022/06/24	1	36.05	4	36.10	36.15	-3	26,116	-0.01%
2022/06/22	2.4	35.56	0	0.00	35.40	2.4	25,980	0.01%
2022/06/21	0	0.00	1	36.00	35.60	-1	25,464	0.00%
2022/06/17	7.3	35.65	0	0.00	35.30	7.3	24,571	0.03%
2022/06/16	1	36.30	0	0.00	36.15	1	23,715	0.00%
2022/06/15	10.3	36.31	0	0.00	36.20	10.3	23,985	0.04%
2022/06/14	0.1	36.40	12	36.78	36.90	-11.9	24,039	-0.05%
2022/06/13	10	36.06	7	35.85	36.50	3	24,410	0.01%
2022/06/06	1	37.30	0	0.00	37.80	1	23,969	0.00%
2022/06/02	2	37.95	10	38.00	37.90	-8	24,002	-0.03%
2022/06/01	0.5	38.35	0	0.00	38.20	0.5	24,290	0.00%
2022/05/31	1	38.10	0	0.00	38.75	1	24,270	0.00%
2022/05/30	0	0.00	1	38.10	38.45	-1	23,672	0.00%
2022/05/27	1	37.75	0	0.00	37.95	1	23,513	0.00%
2022/05/24	0	0.00	3	37.35	37.20	-3	24,068	-0.01%
2022/05/23	0	0.00	4	37.55	37.20	-4	24,135	-0.02%
2022/05/20	0	0.00	2	37.15	37.10	-2	24,334	-0.01%
2022/05/19	2	36.90	0.2	36.75	36.60	1.8	24,357	0.01%
2022/05/18	0	0.00	11	36.69	37.50	-11	24,200	-0.05%
2022/05/17	2	36.50	1	36.50	36.45	1	24,032	0.00%
2022/05/16	5	36.82	0	0.00	36.90	5	23,972	0.02%
2022/05/13	0	0.00	1.6	36.98	36.95	-1.6	23,752	-0.01%
2022/05/12	0.3	37.40	14	37.25	37.00	-13.7	23,630	-0.06%
2022/05/11	0	0.00	6.4	38.25	38.35	-6.4	23,358	-0.03%
2022/05/10	0	0.00	6	38.23	38.20	-6	23,272	-0.03%
2022/05/09	0	0.00	2	38.23	38.00	-2	23,158	-0.01%
2022/05/06	0.1	39.45	1	39.10	39.35	-0.9	23,304	0.00%
2022/05/05	3.2	39.97	0	0.00	39.85	3.2	23,268	0.01%
2022/05/04	2	40.85	0	0.00	40.85	2	22,935	0.01%
2022/05/03	10	41.02	0	0.00	40.85	10	23,115	0.04%
2022/04/22	0.7	41.09	0	0.00	41.55	0.7	22,680	0.00%
2022/04/21	3	41.22	11	40.95	41.00	-8	22,660	-0.04%
2022/04/20	2	41.10	39	41.10	41.75	-37	22,756	-0.16%
2022/04/19	6	41.40	0	0.00	41.50	6	22,593	0.03%
2022/04/18	6	41.68	0	0.00	41.90	6	22,623	0.03%
2022/04/15	0	0.00	1	43.05	42.85	-1	22,231	0.00%
2022/04/14	0	0.00	9	43.17	43.10	-9	22,188	-0.04%
2022/04/13	0	0.00	4	44.65	44.95	-4	21,917	-0.02%
2022/04/12	0	0.00	2	44.50	44.45	-2	21,815	-0.01%
2022/04/11	0	0.00	9	44.62	44.65	-9	21,804	-0.04%
2022/04/08	0	0.00	21.5	44.07	44.35	-21.5	21,693	-0.10%
2022/04/07	2	44.78	1	44.65	44.10	1	21,521	0.00%
2022/04/06	2	43.50	1	44.05	44.05	1	20,847	0.00%
2022/03/31	0	0.00	3	42.73	42.90	-3	20,361	-0.01%
2022/03/30	2	42.15	0	0.00	42.25	2	20,140	0.01%
2022/03/29	1	42.00	1	42.00	42.00	0	20,062	0.00%
2022/03/28	0	0.00	5	42.20	42.40	-5	20,106	-0.02%
2022/03/25	5	41.78	1	42.40	42.20	4	20,005	0.02%
2022/03/24	2	42.45	0	0.00	42.25	2	19,863	0.01%
2022/03/23	2	42.08	5	41.94	42.35	-3	20,104	-0.01%
2022/03/22	0	0.00	1	41.00	41.15	-1	19,934	-0.01%
2022/03/21	3	40.47	0	0.00	40.60	3	19,757	0.02%
2022/03/18	9	40.62	1	40.60	40.45	8	19,688	0.04%
2022/03/17	1	39.80	70	40.55	40.05	-69	19,291	-0.36%
2022/03/16	0	0.00	6	38.90	39.50	-6	19,042	-0.03%
2022/03/15	0	0.00	1	38.45	38.60	-1	18,592	-0.01%
2022/03/10	0	0.00	2	38.15	38.25	-2	18,971	-0.01%
2022/03/09	1.4	37.52	0	0.00	37.40	1.4	18,913	0.01%
2022/03/08	0.2	37.50	0	0.00	37.35	0.2	18,855	0.00%
2022/03/07	3	37.27	0	0.00	37.65	3	18,541	0.02%
2022/03/04	1	37.65	0	0.00	38.00	1	18,838	0.01%
2022/03/02	0	0.00	11	37.92	38.10	-11	19,001	-0.06%
2022/03/01	0	0.00	1	38.10	38.20	-1	18,897	-0.01%
2022/02/25	21	37.54	6	37.44	37.60	15	18,700	0.08%
2022/02/24	1	37.60	0	0.00	37.70	1	18,282	0.01%
2022/02/23	0	0.00	1	37.60	38.05	-1	18,069	-0.01%
2022/02/21	4	37.66	0	0.00	38.00	4	17,683	0.02%
2022/02/16	0.2	38.25	0	0.00	38.20	0.2	17,532	0.00%
2022/02/14	0.3	38.45	1	38.15	38.45	-0.7	17,356	0.00%
2022/02/11	0	0.00	1	38.70	38.80	-1	17,366	-0.01%
2022/02/08	0	0.00	2	39.00	38.95	-2	16,979	-0.01%
2022/02/07	10	37.50	14	37.44	38.00	-4	16,457	-0.02%
2022/01/25	6	36.44	0	0.00	36.90	6	16,116	0.04%
2022/01/24	6	36.46	210	36.69	36.90	-204	15,849	-1.29%	大賣/鉅額交易
2022/01/20	0	0.00	1	36.95	36.95	-1	15,661	-0.01%
2022/01/19	1	36.85	0	0.00	37.00	1	15,589	0.01%
2022/01/18	0	0.00	1	37.05	37.25	-1	15,666	-0.01%
2022/01/14	2	37.25	2	37.20	37.45	0	15,445	0.00%
2022/01/13	0.2	37.50	8	37.46	37.85	-7.8	15,365	-0.05%
2022/01/12	0	0.00	5	37.00	37.00	-5	14,982	-0.03%
2022/01/11	0	0.00	13	36.63	37.00	-13	14,812	-0.09%
2022/01/10	10	36.00	1	36.10	36.15	9	14,715	0.06%
2022/01/07	2	36.18	20	36.15	36.20	-18	14,676	-0.12%
2022/01/06	0	0.00	2	35.80	36.00	-2	14,480	-0.01%
2022/01/04	2	35.35	1	35.50	35.55	1	14,513	0.01%
2022/01/03	1	35.35	0	0.00	35.35	1	14,429	0.01%
2021/12/30	2	35.60	4	35.55	35.55	-2	14,371	-0.01%
2021/12/29	1	35.55	1	35.60	35.60	0	14,475	0.00%
2021/12/27	1	35.45	0.1	35.60	35.60	0.9	14,543	0.01%
2021/12/24	1	35.40	0	0.00	35.50	1	14,759	0.01%
2021/12/20	0	0.00	1	36.00	36.00	-1	14,718	-0.01%
2021/12/17	0	0.00	1.6	35.76	35.90	-1.6	14,516	-0.01%
2021/12/16	0	0.00	1	35.50	35.60	-1	14,226	-0.01%
2021/12/15	0	0.00	5	35.20	35.20	-5	14,286	-0.03%
2021/12/13	1	35.45	1	35.45	35.50	0	14,534	0.00%
2021/12/10	0	0.00	4	35.24	35.65	-4	14,470	-0.03%
2021/12/09	1	35.00	5	35.28	35.30	-4	14,411	-0.03%
2021/12/08	0	0.00	3	35.25	35.20	-3	14,402	-0.02%
2021/12/07	1	34.80	0	0.00	35.10	1	14,249	0.01%
2021/12/06	0	0.00	1	34.35	34.60	-1	14,035	-0.01%
2021/12/03	1	34.15	0	0.00	34.15	1	13,963	0.01%
2021/12/01	0	0.00	5	33.83	34.15	-5	13,857	-0.04%
2021/11/30	2	33.78	0	0.00	34.20	2	14,025	0.01%
2021/11/29	11	33.84	141.1	33.90	33.90	-130.1	13,373	-0.97%	大賣/鉅額交易
2021/11/26	16.1	34.02	1	34.05	33.90	15.1	13,316	0.11%
2021/11/25	1	34.25	0	0.00	34.50	1	13,369	0.01%
2021/11/24	1	34.15	0.1	34.40	34.35	0.9	13,445	0.01%
2021/11/23	1	34.10	0	0.00	34.10	1	13,526	0.01%
2021/11/22	2	34.20	1	34.20	34.15	1	13,527	0.01%
2021/11/19	0	34.50	0	0.00	34.65	0	13,484	0.00%
2021/11/17	1	34.10	0	0.00	34.20	1	13,571	0.01%
2021/11/15	0	0.00	1	33.95	33.95	-1	13,736	-0.01%
2021/11/11	1.7	33.87	0	0.00	33.80	1.7	14,108	0.01%
2021/11/10	0	0.00	1	33.85	34.00	-1	14,362	-0.01%
2021/11/09	2	33.55	0	0.00	33.70	2	14,379	0.01%
2021/11/08	2	33.53	0	0.00	33.60	2	15,869	0.01%
2021/11/04	0	0.00	1	33.45	33.45	-1	16,617	-0.01%
2021/11/03	0	0.00	1	33.30	33.40	-1	16,839	-0.01%
2021/11/02	2	33.28	0	0.00	33.30	2	17,037	0.01%
2021/11/01	2	33.28	0	0.00	33.30	2	17,036	0.01%
2021/10/29	0	0.00	1	33.25	33.40	-1	17,140	-0.01%
2021/10/28	2	33.30	14	33.31	33.40	-12	17,210	-0.07%
2021/10/26	0	0.00	2	33.40	33.45	-2	17,520	-0.01%
2021/10/25	0	0.00	2	33.05	33.10	-2	17,345	-0.01%
2021/10/22	0	0.00	2	33.00	33.05	-2	17,462	-0.01%
2021/10/20	0	0.00	1	32.90	32.90	-1	17,206	-0.01%
2021/10/19	1	32.70	0	0.00	32.75	1	17,208	0.01%
2021/10/18	0	0.00	2	32.78	32.95	-2	17,240	-0.01%
2021/10/14	1	32.50	0	0.00	32.30	1	17,136	0.01%
2021/10/13	1	32.40	36	32.45	32.50	-35	17,222	-0.20%
2021/10/12	36	32.04	0	0.00	32.45	36	17,261	0.21%
2021/10/07	5	32.43	1	32.40	32.40	4	17,250	0.02%
2021/10/05	1	32.00	0	0.00	32.05	1	17,257	0.01%
2021/10/04	1	32.00	0	0.00	32.10	1	17,264	0.01%
2021/10/01	22	31.88	0	0.00	32.05	22	17,277	0.13%
2021/09/30	14	32.02	0	0.00	32.05	14	17,102	0.08%
2021/09/29	18	32.05	0	0.00	32.05	18	17,088	0.11%
2021/09/24	0	0.00	2	32.50	32.40	-2	17,017	-0.01%
2021/09/22	49	31.95	0	0.00	32.10	49	17,109	0.29%
2021/09/17	26.2	32.15	0	0.00	32.15	26.2	16,856	0.16%
2021/09/13	21	32.20	0	0.00	32.30	21	16,868	0.12%
2021/09/10	23	32.20	0	0.00	32.45	23	17,008	0.14%
2021/09/07	4	32.31	0	0.00	32.45	4	17,478	0.02%
2021/09/06	6	32.43	4	32.55	32.50	2	17,514	0.01%
2021/09/03	5.8	32.29	0	0.00	32.55	5.8	17,499	0.03%
2021/09/02	31	32.05	0	0.00	32.10	31	17,474	0.18%
2021/08/31	5	32.27	46	32.40	32.80	-41	17,556	-0.23%
2021/08/30	1	31.95	0	0.00	32.45	1	17,459	0.01%
2021/08/27	2	31.70	150	31.95	32.00	-148	17,403	-0.85%	大賣/鉅額交易
2021/08/26	27	31.31	0	0.00	31.45	27	17,412	0.16%
2021/08/25	1	31.35	0	0.00	31.45	1	17,546	0.01%
2021/08/24	0	0.00	1	31.20	31.35	-1	17,544	-0.01%
2021/08/23	12	31.14	0	0.00	31.05	12	17,640	0.07%
2021/08/20	2	31.10	0	0.00	31.45	2	17,588	0.01%
2021/08/19	18	31.33	1.1	31.27	31.30	16.9	18,782	0.09%
2021/08/18	2	31.43	0	0.00	31.45	2	18,614	0.01%
2021/08/17	1	31.55	0	0.00	31.45	1	18,568	0.01%
2021/08/16	11	30.93	0	0.00	31.05	11	18,418	0.06%
2021/08/13	5	31.07	0	0.00	31.05	5	18,336	0.03%
2021/08/12	82	30.74	0	0.00	30.70	82	18,211	0.45%
2021/08/11	3	33.07	9	33.02	33.05	-6	16,812	-0.04%
2021/08/10	0	0.00	11	33.04	33.05	-11	16,424	-0.07%
2021/08/09	2	33.00	6	33.12	33.20	-4	16,576	-0.02%
2021/08/04	2	33.05	0	0.00	33.15	2	17,814	0.01%
2021/07/23	0	0.00	10	33.00	33.10	-10	18,947	-0.05%
2021/07/22	0	0.00	11	32.95	33.05	-11	19,057	-0.06%
2021/07/21	1	32.75	0	0.00	32.90	1	19,085	0.01%
2021/07/20	2	32.83	1	32.85	32.80	1	19,171	0.01%
2021/07/19	0	0.00	31	33.00	33.10	-31	19,220	-0.16%
2021/07/16	0	0.00	4	32.95	33.00	-4	19,269	-0.02%
2021/07/15	2	32.80	0	0.00	32.85	2	19,247	0.01%
2021/07/14	1	32.85	0	0.00	32.95	1	19,311	0.01%
2021/07/12	2	32.83	0	0.00	32.80	2	19,630	0.01%
2021/07/09	27	32.53	0	0.00	32.90	27	19,566	0.14%
2021/07/07	10	32.55	0	0.00	32.80	10	19,619	0.05%
2021/07/02	6	32.56	3	32.55	32.55	3	19,697	0.02%
2021/07/01	1	32.65	0	0.00	32.65	1	19,794	0.01%
2021/06/30	2	32.78	1	32.85	32.85	1	19,828	0.01%
2021/06/29	1	32.55	0	0.00	32.55	1	19,923	0.01%
2021/06/28	0	0.00	20	32.80	32.75	-20	19,955	-0.10%
2021/06/24	10	32.68	0	0.00	32.60	10	20,068	0.05%
2021/06/22	0	0.00	8	32.55	32.50	-8	20,037	-0.04%
2021/06/18	1	32.80	0	0.00	32.75	1	19,936	0.01%
2021/06/16	25	32.65	1	32.95	33.00	24	20,206	0.12%
2021/06/15	10	32.75	0	0.00	32.75	10	20,264	0.05%
2021/06/09	0	0.00	25	32.95	32.95	-25	20,929	-0.12%
2021/06/08	2	33.03	0	0.00	33.10	2	20,863	0.01%
2021/06/02	0	0.00	1	33.00	33.15	-1	22,516	0.00%
2021/05/28	0	0.00	1	33.05	33.10	-1	22,825	0.00%
2021/05/27	0	0.00	2	33.20	33.20	-2	22,860	-0.01%
2021/05/25	0	0.00	5	32.70	32.70	-5	22,351	-0.02%
2021/05/24	0	0.00	2	32.65	32.60	-2	22,629	-0.01%
2021/05/20	6	31.89	0	0.00	32.10	6	22,754	0.03%
2021/05/19	0	0.00	5	32.10	32.10	-5	22,779	-0.02%
2021/05/18	0	0.00	7	31.95	32.00	-7	22,779	-0.03%
2021/05/17	11	31.07	8	31.24	31.10	3	23,242	0.01%
2021/05/14	1	31.45	1	31.50	31.70	0	23,015	0.00%
2021/05/12	24	31.49	0	0.00	31.35	24	22,400	0.11%
2021/05/11	21	32.59	4	32.50	32.45	17	21,610	0.08%
2021/05/07	0	0.00	1	32.60	32.60	-1	21,463	0.00%
2021/05/06	11	31.92	0	0.00	32.35	11	21,690	0.05%
2021/05/05	0	0.00	1	32.10	32.05	-1	21,653	0.00%
2021/05/04	0	0.00	3	32.15	32.10	-3	21,666	-0.01%
2021/05/03	0	0.00	0.2	32.55	32.45	-0.2	21,595	0.00%
2021/04/29	2	32.80	12	32.68	32.65	-10	21,595	-0.05%
2021/04/28	16	32.45	11	32.46	32.60	5	21,534	0.02%
2021/04/27	0	0.00	6	32.60	32.60	-6	21,879	-0.03%
2021/04/26	0	0.00	2	32.30	32.60	-2	21,884	-0.01%
2021/04/23	1	32.15	0	0.00	32.25	1	21,909	0.00%
2021/04/22	0	0.00	1	32.30	32.35	-1	22,079	0.00%
2021/04/21	2	32.40	2	32.45	32.30	0	22,100	0.00%
2021/04/20	10	32.50	2	32.55	32.55	8	22,124	0.04%
2021/04/19	0	0.00	1	32.50	32.45	-1	22,066	0.00%
2021/04/16	0	0.00	2	32.00	32.05	-2	21,903	-0.01%
2021/04/14	0	0.00	5	31.85	31.90	-5	22,428	-0.02%
2021/04/13	0	0.00	4	31.91	31.85	-4	22,576	-0.02%
2021/04/09	1	31.55	0	0.00	31.55	1	22,695	0.00%
2021/04/08	0	0.00	1	31.80	31.75	-1	22,730	0.00%
2021/04/07	1	31.95	0	0.00	32.00	1	22,994	0.00%
2021/04/06	0	0.00	3	31.95	32.00	-3	22,931	-0.01%
2021/03/31	0	0.00	2	31.85	31.90	-2	22,720	-0.01%
2021/03/30	0	0.00	3	31.80	31.80	-3	22,603	-0.01%
2021/03/29	1	31.60	4	31.78	31.80	-3	22,576	-0.01%
2021/03/26	10	31.60	0	0.00	31.60	10	22,619	0.04%
2021/03/25	0	0.00	7	31.44	31.60	-7	22,670	-0.03%
2021/03/24	11	31.30	100	31.30	31.40	-89	22,776	-0.39%
2021/03/19	0	0.00	11	31.18	31.05	-11	22,830	-0.05%
2021/03/18	1	31.45	0	0.00	31.40	1	22,448	0.00%
2021/03/17	0	0.00	1	31.30	31.45	-1	22,362	0.00%
2021/03/16	0	0.00	7	31.24	31.35	-7	22,106	-0.03%
2021/03/11	3	30.93	0	0.00	30.75	3	22,324	0.01%
2021/03/10	0	0.00	14	30.60	30.60	-14	21,966	-0.06%
2021/03/09	0	0.00	15	30.46	30.60	-15	21,704	-0.07%
2021/03/05	1	29.70	0	0.00	29.70	1	20,676	0.00%
2021/03/02	0	0.00	2	29.65	29.65	-2	21,078	-0.01%
2021/02/26	1	29.20	0	0.00	29.20	1	20,886	0.00%
2021/02/25	0	0.00	1.1	29.56	29.65	-1.1	20,367	-0.01%
2021/02/22	1	29.15	2	29.15	29.10	-1	19,714	-0.01%
2021/02/17	1	28.95	12	29.05	29.40	-11	19,819	-0.06%
2021/02/05	8	28.77	0	0.00	28.80	8	19,267	0.04%
2021/02/04	0	0.00	3	28.90	28.80	-3	19,237	-0.02%
2021/02/03	2	28.80	0	0.00	28.80	2	19,714	0.01%
2021/01/29	8	28.43	6	28.45	28.15	2	19,797	0.01%
2021/01/28	31	28.53	10	28.60	28.55	21	19,365	0.11%
2021/01/27	2	28.70	0	0.00	28.70	2	19,074	0.01%
2021/01/22	1	28.60	0	0.00	28.60	1	18,839	0.01%
2021/01/21	5	28.81	0	0.00	28.70	5	18,765	0.03%
2021/01/20	42	28.84	0	0.00	28.70	42	18,680	0.22%
2021/01/19	13	29.10	0	0.00	29.10	13	18,242	0.07%
2021/01/18	1	29.00	2	29.13	29.15	-1	18,216	-0.01%
2021/01/15	10	29.50	0	0.00	29.30	10	18,020	0.06%
2021/01/14	1	29.60	0	0.00	29.75	1	17,846	0.01%
2021/01/12	1	29.75	0	0.00	29.75	1	17,692	0.01%
2021/01/08	0	0.00	4	29.98	30.00	-4	17,529	-0.02%
2021/01/06	20	29.70	0	0.00	29.45	20	17,057	0.12%
2021/01/04	1	29.70	0	0.00	29.90	1	16,891	0.01%
2020/12/31	1	29.90	0	0.00	29.80	1	16,735	0.01%
2020/12/30	0	0.00	9	29.85	29.90	-9	16,621	-0.05%
2020/12/29	2	29.45	3	29.50	29.55	-1	16,444	-0.01%
2020/12/23	2	29.30	0	0.00	29.45	2	16,965	0.01%
2020/12/16	0	0.00	2	29.40	29.40	-2	19,116	-0.01%
2020/12/14	1	29.40	2	29.40	29.30	-1	19,468	-0.01%
2020/12/11	1	29.25	0	0.00	29.30	1	19,387	0.01%
2020/12/10	0	0.00	1	28.70	28.80	-1	19,320	-0.01%
2020/12/09	5	28.75	1	28.85	28.75	4	19,367	0.02%
2020/12/08	2	28.65	0	0.00	28.70	2	19,386	0.01%
2020/12/07	1	28.95	0	0.00	29.00	1	19,258	0.01%
2020/11/30	29	28.93	4	29.10	28.45	25	19,832	0.13%
2020/11/27	21	29.10	0	0.00	29.10	21	19,444	0.11%
2020/11/26	0	0.00	2	29.23	29.30	-2	19,899	-0.01%
2020/11/25	0	0.00	2	29.35	29.25	-2	20,048	-0.01%
2020/11/23	1	29.60	0	0.00	29.70	1	20,407	0.00%
2020/11/20	0	0.00	3	29.55	29.55	-3	20,574	-0.01%
2020/11/18	0	0.00	1	29.60	29.65	-1	21,018	0.00%
2020/11/17	10	29.30	0	0.00	29.45	10	21,084	0.05%
2020/11/16	0	0.00	3	29.45	29.45	-3	21,632	-0.01%
2020/11/13	0	0.00	1	29.35	29.35	-1	21,736	0.00%
2020/11/12	35	29.15	15	29.25	29.20	20	21,959	0.09%
2020/11/11	0	0.00	7	29.38	29.70	-7	22,202	-0.03%
2020/11/10	0	0.00	5	28.95	29.00	-5	22,067	-0.02%
2020/11/09	0	0.00	4	28.80	28.75	-4	23,084	-0.02%
2020/11/05	2	28.35	2	28.30	28.40	0	23,750	0.00%
2020/11/03	3	27.97	4	28.05	28.10	-1	24,295	0.00%
2020/11/02	1	27.60	3	27.95	27.95	-2	24,410	-0.01%
2020/10/29	5	27.55	0	0.00	27.50	5	24,416	0.02%
2020/10/27	1	27.70	0	0.00	27.70	1	24,763	0.00%
2020/10/26	1	27.80	0	0.00	27.80	1	24,894	0.00%
2020/10/22	5	27.70	0	0.00	27.80	5	25,260	0.02%
2020/10/21	7	27.79	0	0.00	27.65	7	25,517	0.03%
2020/10/16	4	27.75	0	0.00	27.70	4	26,062	0.02%
2020/10/15	13	27.76	0	0.00	27.75	13	26,233	0.05%
2020/10/14	10	28.00	0	0.00	28.00	10	26,361	0.04%
2020/10/13	5	28.09	0	0.00	28.15	5	26,492	0.02%
2020/10/12	15	27.99	20	28.01	28.25	-5	26,770	-0.02%
2020/10/08	4	27.94	22	28.00	28.00	-18	26,916	-0.07%
2020/10/07	10	27.91	0	0.00	27.95	10	27,013	0.04%
2020/10/06	11	27.86	10	27.90	27.95	1	27,117	0.00%
2020/10/05	28	27.86	0	0.00	27.80	28	27,188	0.10%
2020/09/30	10	27.95	0	0.00	27.80	10	27,278	0.04%
2020/09/29	2	27.80	1.7	27.89	27.80	0.3	27,367	0.00%
2020/09/28	4	27.85	11	27.81	27.90	-7	27,419	-0.03%
2020/09/25	11	27.67	2	27.73	27.45	9	27,437	0.03%
2020/09/24	13	27.07	0	0.00	27.00	13	27,342	0.05%
2020/09/23	32	27.60	0	0.00	27.50	32	26,687	0.12%
2020/09/22	14	27.93	0	0.00	27.85	14	26,163	0.05%
2020/09/21	46	28.28	0	0.00	28.20	46	25,733	0.18%
2020/09/18	15	28.51	0	0.00	28.45	15	25,577	0.06%
2020/09/17	13	28.62	0	0.00	28.55	13	25,219	0.05%
2020/09/16	5	28.70	0	0.00	28.75	5	25,209	0.02%
2020/09/15	7	28.56	0	0.00	28.65	7	25,323	0.03%
2020/09/11	9	28.59	0	0.00	28.65	9	25,641	0.04%
2020/09/10	4	28.63	0	0.00	28.75	4	25,499	0.02%
2020/09/09	4	28.65	0	0.00	28.75	4	25,415	0.02%
2020/09/08	1	28.80	0	0.00	28.85	1	25,333	0.00%
2020/09/07	8	28.76	1	28.80	28.85	7	25,489	0.03%
2020/09/04	10.2	28.72	0	0.00	28.65	10.2	25,553	0.04%
2020/09/03	11	28.82	0	0.00	28.90	11	25,240	0.04%
2020/09/02	6	28.83	1	28.95	28.90	5	25,171	0.02%
2020/09/01	9	29.04	0	0.00	29.05	9	24,950	0.04%
2020/08/31	13	29.30	0	0.00	29.25	13	24,540	0.05%
2020/08/28	12	29.40	3	29.40	29.40	9	24,478	0.04%
2020/08/27	33	29.43	10	29.55	29.40	23	24,516	0.09%
2020/08/26	2	29.53	0	0.00	29.55	2	24,287	0.01%
2020/08/25	3	29.55	0	0.00	29.50	3	24,164	0.01%
2020/08/24	1	29.55	0	0.00	29.60	1	24,129	0.00%
2020/08/21	12.7	29.47	0	0.00	29.60	12.7	24,031	0.05%
2020/08/20	116	29.41	0	0.00	29.40	116	23,806	0.49%	大買/鉅額交易
2020/08/19	22	29.99	0	0.00	29.90	22	23,199	0.09%
2020/08/18	7	29.93	0	0.00	29.95	7	22,898	0.03%
2020/08/17	13	29.97	0	0.00	30.00	13	22,763	0.06%
2020/08/14	7	30.06	0	0.00	30.05	7	22,434	0.03%
2020/08/13	11	30.21	0	0.00	30.40	11	22,193	0.05%
2020/08/12	6	32.35	0	0.00	32.35	6	21,244	0.03%
2020/08/10	2	32.45	24	32.51	32.50	-22	20,871	-0.11%
2020/08/07	0	0.00	1	32.55	32.45	-1	20,842	0.00%
2020/08/05	2	32.15	2	32.25	32.20	0	20,644	0.00%
2020/08/03	26	32.10	0	0.00	32.10	26	20,809	0.12%
2020/07/29	0	0.00	3	32.25	32.20	-3	20,772	-0.01%
2020/07/24	3	32.45	0	0.00	32.15	3	21,410	0.01%
2020/07/20	0	0.00	2	32.25	32.45	-2	21,511	-0.01%
2020/07/17	0	0.00	26	32.20	32.25	-26	21,447	-0.12%
2020/07/16	0	0.00	10	32.20	32.15	-10	21,627	-0.05%
2020/07/14	0	0.00	4	32.15	32.20	-4	21,428	-0.02%
2020/07/13	1	32.00	0	0.00	32.05	1	21,593	0.00%
2020/07/09	0	0.00	25	32.20	32.25	-25	21,974	-0.11%
2020/07/07	1	32.00	0	0.00	32.00	1	22,004	0.00%
2020/07/06	0	0.00	1	31.95	31.95	-1	21,866	0.00%
2020/07/03	0	0.00	17	31.66	31.55	-17	21,985	-0.08%
2020/06/29	7	31.00	0	0.00	30.90	7	22,655	0.03%
2020/06/24	1	31.20	0	0.00	31.25	1	22,652	0.00%
2020/06/23	1	31.15	2	31.20	31.15	-1	22,886	0.00%
2020/06/22	5	31.19	0	0.00	31.15	5	23,174	0.02%
2020/06/19	7	31.46	6	31.40	31.25	1	23,439	0.00%
2020/06/18	1	31.50	0	0.00	31.65	1	23,503	0.00%
2020/06/17	2	31.50	0	0.00	31.70	2	23,987	0.01%
2020/06/16	3	31.82	0	0.00	31.70	3	24,753	0.01%
2020/06/12	2	30.95	5	31.45	31.50	-3	26,177	-0.01%
2020/06/11	3	31.93	1	32.00	31.80	2	26,946	0.01%
2020/06/10	0	0.00	4	32.03	32.10	-4	27,483	-0.01%
2020/06/09	1	31.75	0	0.00	31.85	1	28,746	0.00%
2020/06/08	1.7	31.80	0	0.00	31.80	1.7	29,444	0.01%
2020/06/04	3	31.40	0	0.00	31.40	3	30,063	0.01%
2020/06/03	1	31.15	0	0.00	31.30	1	30,625	0.00%
2020/06/01	200	30.90	0	0.00	30.70	200	30,845	0.65%	大買/鉅額交易
2020/05/29	200	30.53	0	0.00	30.75	200	30,797	0.65%	大買/鉅額交易
2020/05/28	2	30.60	2	30.50	30.45	0	30,687	0.00%
2020/05/26	3	30.60	0	0.00	30.65	3	31,184	0.01%
2020/05/22	2	30.50	0	0.00	30.45	2	31,683	0.01%
2020/05/20	1	30.70	0	0.00	30.80	1	31,938	0.00%
2020/05/18	2	30.10	0	0.00	30.05	2	31,921	0.01%
2020/05/15	1	30.15	0	0.00	30.25	1	31,903	0.00%
2020/05/14	0.3	30.30	6	30.05	30.25	-5.7	31,745	-0.02%
2020/05/13	0	0.00	3	30.35	30.30	-3	31,479	-0.01%
2020/05/12	1	30.25	0	0.00	30.30	1	31,423	0.00%
2020/05/11	0	0.00	9	30.30	30.40	-9	31,335	-0.03%
2020/05/07	12	29.66	0	0.00	29.55	12	31,212	0.04%
2020/05/06	9	29.64	0	0.00	29.55	9	31,182	0.03%
2020/05/04	3	29.35	0	0.00	29.35	3	31,018	0.01%
2020/04/30	8.5	30.20	0	0.00	30.10	8.5	30,758	0.03%
2020/04/29	0	0.00	8	29.85	29.95	-8	30,607	-0.03%
2020/04/28	2	29.20	10	29.26	29.45	-8	30,449	-0.03%
2020/04/27	0	0.00	2	28.70	28.70	-2	30,981	-0.01%
2020/04/24	11	28.20	0	0.00	28.20	11	30,949	0.04%
2020/04/23	2	28.40	0	0.00	28.30	2	30,794	0.01%
2020/04/22	3	28.27	0	0.00	28.30	3	30,595	0.01%
2020/04/21	5	28.43	0	0.00	28.35	5	30,554	0.02%
2020/04/20	2	29.00	10	29.00	28.90	-8	30,348	-0.03%
2020/04/17	0	0.00	5	29.30	29.05	-5	30,489	-0.02%
2020/04/16	11	28.80	4	28.80	28.80	7	30,384	0.02%
2020/04/15	1	29.10	5	29.14	29.20	-4	30,187	-0.01%
2020/04/14	14	28.63	3	28.67	28.85	11	30,091	0.04%
2020/04/13	6	28.60	60	28.70	28.60	-54	29,827	-0.18%
2020/04/10	0	0.00	12	29.10	29.15	-12	29,679	-0.04%
2020/04/09	11	28.42	5	28.55	28.50	6	29,497	0.02%
2020/04/08	13	28.40	0	0.00	28.40	13	29,353	0.04%
2020/04/07	40	28.43	0	0.00	28.40	40	29,074	0.14%
2020/04/01	6	28.17	0	0.00	28.05	6	28,288	0.02%
2020/03/30	13	28.47	0	0.00	28.65	13	27,641	0.05%
2020/03/27	0	0.00	1	28.65	28.65	-1	27,360	0.00%
2020/03/26	0	0.00	1	28.00	28.15	-1	27,065	0.00%
2020/03/25	1	28.00	0	0.00	27.95	1	26,954	0.00%
2020/03/24	15	27.36	0	0.00	27.35	15	26,639	0.06%
2020/03/20	8	27.41	0	0.00	27.95	8	25,939	0.03%
2020/03/19	2	27.00	67	26.83	26.40	-65	25,123	-0.26%
2020/03/18	4	28.20	3	27.60	28.00	1	24,282	0.00%
2020/03/17	5	28.04	1	28.20	28.00	4	23,762	0.02%
2020/03/16	6	29.30	223	29.11	29.00	-217	22,808	-0.95%	大賣/鉅額交易
2020/03/13	9	28.33	13	29.19	30.00	-4	22,027	-0.02%
2020/03/12	10	30.30	100	30.20	30.20	-90	20,576	-0.44%
2020/03/10	7	31.23	0	0.00	31.35	7	19,364	0.04%
2020/03/09	3	31.90	0	0.00	31.75	3	18,768	0.02%
2020/03/06	13	32.44	0	0.00	32.45	13	18,211	0.07%
2020/03/05	0	0.00	33	32.85	32.90	-33	17,915	-0.18%
2020/03/03	1	32.20	8	32.10	32.25	-7	17,768	-0.04%
2020/03/02	11	31.96	0	0.00	31.95	11	17,614	0.06%
2020/02/27	4	32.28	0	0.00	32.35	4	17,772	0.02%
2020/02/26	7	32.29	0	0.00	32.35	7	17,513	0.04%
2020/02/25	2	32.60	0	0.00	32.70	2	17,201	0.01%
2020/02/24	15	32.72	0	0.00	32.70	15	17,097	0.09%
2020/02/21	1	33.25	0	0.00	33.20	1	16,873	0.01%
2020/02/20	0	0.00	14	33.52	33.60	-14	16,748	-0.08%
2020/02/19	8	33.05	19	33.13	33.45	-11	16,456	-0.07%
2020/02/18	0	0.00	2	32.95	32.90	-2	16,293	-0.01%
2020/02/17	13	32.40	0	0.00	32.50	13	16,146	0.08%
2020/02/10	1	31.80	2	31.63	32.05	-1	16,367	-0.01%
2020/02/07	11	32.06	0	0.00	32.00	11	16,755	0.07%
2020/02/06	0	0.00	2	32.30	32.35	-2	16,688	-0.01%
2020/02/05	9	31.90	0	0.00	32.00	9	16,648	0.05%
2020/02/04	2	31.80	0	0.00	31.80	2	16,630	0.01%
2020/02/03	7	30.83	0	0.00	31.60	7	16,721	0.04%
2020/01/31	5	31.55	0	0.00	31.55	5	16,535	0.03%
2020/01/30	13	31.56	7	31.75	31.20	6	16,247	0.04%
2020/01/20	5	32.30	0	0.00	32.35	5	15,492	0.03%
2020/01/17	0	0.00	5	32.00	32.10	-5	15,325	-0.03%
2020/01/15	3	31.85	0	0.00	31.80	3	15,375	0.02%
2020/01/14	2	31.95	1	31.90	32.00	1	15,350	0.01%
2020/01/13	10	31.40	5	31.55	31.70	5	15,252	0.03%
2020/01/10	0	0.00	1	31.00	30.95	-1	15,099	-0.01%
2020/01/09	1	30.80	0	0.00	30.90	1	15,035	0.01%
2020/01/08	7	30.56	0	0.00	30.70	7	15,052	0.05%
2020/01/07	0	0.00	2	30.65	30.60	-2	14,864	-0.01%
2020/01/06	0	0.00	1	30.65	30.60	-1	14,981	-0.01%
2020/01/03	1	30.65	0	0.00	30.80	1	15,003	0.01%
2020/01/02	1	30.60	1	30.60	30.60	0	15,216	0.00%
2019/12/26	1	30.75	0	0.00	30.80	1	15,422	0.01%
2019/12/25	0.1	30.80	0	0.00	30.80	0.1	15,681	0.00%
2019/12/20	1	30.55	0	0.00	30.55	1	16,260	0.01%
2019/12/19	1	30.45	0	0.00	30.55	1	16,133	0.01%
2019/12/13	3	30.38	0	0.00	30.30	3	16,203	0.02%
2019/12/12	1	30.15	0	0.00	30.15	1	16,064	0.01%
2019/12/11	2	30.08	0	0.00	30.10	2	16,055	0.01%
2019/12/10	2	30.15	0	0.00	30.20	2	16,007	0.01%
2019/12/06	2	30.05	0	0.00	30.05	2	16,466	0.01%
2019/12/05	1	30.10	0	0.00	30.15	1	16,599	0.01%
2019/12/03	5	30.05	0	0.00	30.05	5	16,642	0.03%
2019/11/29	6	30.40	0	0.00	30.30	6	16,468	0.04%
2019/11/27	0	0.00	6	30.66	30.70	-6	16,664	-0.04%
2019/11/26	0	0.00	1	30.65	30.40	-1	16,621	-0.01%
2019/11/25	10	30.40	5	30.40	30.40	5	16,148	0.03%
2019/11/18	0	0.00	1	30.70	30.70	-1	16,572	-0.01%
2019/11/13	1	30.55	0	0.00	30.50	1	17,151	0.01%
2019/11/07	0	0.00	1	30.55	30.50	-1	18,872	-0.01%
2019/11/06	5	30.84	11	30.87	30.65	-6	19,094	-0.03%
2019/11/05	10.9	30.06	0	0.00	30.20	10.9	18,911	0.06%
2019/11/01	2	29.65	0	0.00	29.65	2	19,112	0.01%
2019/10/29	0	0.00	3	29.65	29.70	-3	19,753	-0.02%
2019/10/24	0	0.00	10	29.30	29.45	-10	19,868	-0.05%
2019/10/21	3	28.95	0	0.00	29.20	3	19,615	0.02%
2019/10/15	2	29.00	0	0.00	29.15	2	19,569	0.01%
2019/10/09	1	29.05	0	0.00	29.00	1	19,613	0.01%
2019/10/08	0	0.00	3	29.27	29.10	-3	19,571	-0.02%
2019/10/04	5	28.70	0	0.00	28.85	5	19,455	0.03%
2019/10/03	1	28.65	0	0.00	28.75	1	19,455	0.01%
2019/10/01	5	28.76	0	0.00	28.75	5	19,415	0.03%
2019/09/27	1.2	28.76	0	0.00	28.75	1.2	19,232	0.01%
2019/09/26	2	28.80	0	0.00	28.80	2	19,260	0.01%
2019/09/25	3	28.78	0	0.00	28.80	3	19,385	0.02%
2019/09/24	3	29.20	0	0.00	29.05	3	19,224	0.02%
2019/09/19	1	29.30	0	0.00	29.45	1	19,377	0.01%
2019/09/12	3	29.32	0	0.00	29.30	3	20,694	0.01%
2019/09/11	1	29.35	0	0.00	29.50	1	21,060	0.00%
2019/09/10	1	29.60	0	0.00	29.55	1	21,221	0.00%
2019/09/06	0	0.00	2	28.65	28.80	-2	21,301	-0.01%
2019/09/05	1	28.50	0	0.00	28.55	1	21,661	0.00%
2019/09/03	2	28.43	0	0.00	28.35	2	22,509	0.01%
2019/09/02	11	28.31	0	0.00	28.45	11	22,721	0.05%
2019/08/30	0	0.00	2	28.28	28.75	-2	22,936	-0.01%
2019/08/28	12	28.06	0	0.00	28.05	12	23,100	0.05%
2019/08/27	3	28.00	0	0.00	28.00	3	23,257	0.01%
2019/08/26	1	28.00	2	27.95	27.95	-1	23,248	0.00%
2019/08/23	0	0.00	2	28.40	28.35	-2	23,248	-0.01%
2019/08/22	6	28.24	5	28.23	28.25	1	23,283	0.00%
2019/08/20	2	28.30	4	28.43	28.50	-2	23,502	-0.01%
2019/08/19	3	28.35	6	28.38	28.30	-3	23,381	-0.01%
2019/08/16	5	27.98	56	28.12	28.25	-51	23,513	-0.22%
2019/08/15	0	0.00	10	27.85	27.90	-10	23,240	-0.04%
2019/08/14	2	28.30	103	28.54	28.20	-101	23,212	-0.44%	大賣/鉅額交易
2019/08/13	14	28.58	150	28.45	28.50	-136	23,053	-0.59%	大賣/鉅額交易
2019/08/12	12	29.09	0	0.00	29.00	12	22,833	0.05%
2019/08/08	2	31.20	4	31.23	31.10	-2	22,233	-0.01%
2019/08/06	1	31.25	0	0.00	31.25	1	22,132	0.00%
2019/08/02	1	31.15	0	0.00	31.35	1	22,128	0.00%
2019/08/01	10	31.65	0	0.00	31.65	10	22,028	0.05%
2019/07/31	100	31.95	0	0.00	32.10	100	21,946	0.46%
2019/07/29	1	32.10	0	0.00	32.10	1	21,752	0.00%
2019/07/25	25.3	32.38	3	32.40	32.25	22.3	22,377	0.10%
2019/07/24	0.3	32.05	1	32.20	32.20	-0.7	22,589	0.00%
2019/07/23	0.3	32.00	0	0.00	32.10	0.3	22,739	0.00%
2019/07/22	0	0.00	10	32.00	31.90	-10	22,798	-0.04%
2019/07/18	2	31.60	0	0.00	31.85	2	23,066	0.01%
2019/07/17	2	31.58	0	0.00	31.90	2	23,059	0.01%
2019/07/16	10	31.90	0	0.00	31.95	10	22,928	0.04%
2019/07/15	3	31.75	50	32.00	31.70	-47	22,826	-0.21%
2019/07/12	6	31.88	50	31.95	31.85	-44	22,620	-0.19%
2019/07/11	4	31.73	50	31.80	31.85	-46	22,634	-0.20%
2019/07/10	1.3	31.64	100	31.68	31.60	-98.7	22,638	-0.44%
2019/07/09	0	0.00	2	31.50	31.60	-2	22,627	-0.01%
2019/07/03	0	0.00	1	31.10	31.15	-1	22,794	0.00%
2019/07/02	0.3	31.00	0	0.00	31.05	0.3	22,795	0.00%
2019/06/28	0.3	30.85	0	0.00	30.90	0.3	22,507	0.00%
2019/06/27	0	0.00	1	30.85	30.85	-1	22,245	0.00%
2019/06/25	0	0.00	2	31.00	30.95	-2	21,987	-0.01%
2019/06/21	2	30.95	0	0.00	30.80	2	21,499	0.01%
2019/06/19	0	0.00	5	31.15	31.25	-5	20,565	-0.02%
2019/06/18	3	30.70	0	0.00	30.80	3	20,233	0.01%
2019/06/17	2	30.75	0	0.00	30.70	2	20,085	0.01%
2019/06/12	14	30.52	0	0.00	30.70	14	19,695	0.07%
2019/06/10	0	0.00	3	31.80	31.95	-3	18,680	-0.02%
2019/06/06	0	0.00	73	31.51	31.70	-73	18,549	-0.39%
2019/06/04	1	30.85	10	30.85	30.90	-9	18,096	-0.05%
2019/06/03	0	0.00	10	30.90	31.00	-10	17,959	-0.06%
2019/05/30	2	30.50	0	0.00	30.70	2	17,862	0.01%
2019/05/29	80	30.30	0	0.00	30.55	80	18,085	0.44%
2019/05/28	1	30.20	0	0.00	30.25	1	18,192	0.01%
2019/05/24	2	30.60	0	0.00	30.50	2	18,165	0.01%
2019/05/20	0	0.00	5	30.37	30.40	-5	17,962	-0.03%
2019/05/17	3	30.05	129	30.15	30.00	-126	17,796	-0.71%	大賣/鉅額交易
2019/05/16	0	0.00	10	29.70	29.55	-10	17,596	-0.06%
2019/05/14	11	29.80	10	29.65	29.50	1	17,380	0.01%
2019/05/10	1	29.60	40	29.98	29.60	-39	17,433	-0.22%
2019/05/09	1.3	29.90	30	29.93	29.90	-28.7	17,412	-0.16%
2019/05/08	13	30.16	10	30.40	30.50	3	17,396	0.02%
2019/05/07	0	0.00	56	30.14	30.50	-56	17,436	-0.32%
2019/05/06	0.2	30.00	50	30.05	30.05	-49.8	17,395	-0.29%
2019/05/03	4	30.10	20	30.05	30.05	-16	17,439	-0.09%
2019/05/02	10	30.10	10	30.15	30.10	0	17,252	0.00%
2019/04/26	10	28.85	0	0.00	28.95	10	16,516	0.06%
2019/04/25	0	0.00	87	28.70	28.75	-87	16,398	-0.53%
2019/04/24	2	28.50	1	28.55	28.65	1	16,312	0.01%
2019/04/22	1	28.00	0	0.00	28.00	1	16,027	0.01%
2019/04/15	1	28.20	0	0.00	28.20	1	16,438	0.01%
2019/04/08	0	0.00	7	28.06	28.05	-7	16,645	-0.04%
2019/03/27	0	0.00	4	28.04	27.95	-4	16,107	-0.02%
2019/03/26	1	28.00	0	0.00	28.00	1	16,111	0.01%
2019/03/22	0	0.00	2	28.15	28.00	-2	16,101	-0.01%
2019/03/21	0	0.00	41	28.00	28.10	-41	16,210	-0.25%
2019/03/20	5	27.85	0	0.00	28.00	5	16,231	0.03%
2019/03/19	20	27.95	1	27.90	28.00	19	16,172	0.12%
2019/03/15	10	27.45	0	0.00	27.45	10	15,856	0.06%
2019/03/12	0	0.00	3	27.35	27.30	-3	15,798	-0.02%
2019/03/07	1	27.05	0	0.00	27.10	1	16,728	0.01%
2019/03/04	12	27.13	0	0.00	27.00	12	16,936	0.07%
2019/02/22	11	26.88	0	0.00	26.95	11	16,466	0.07%
2019/02/21	0	0.00	0	27.00	27.00	0	16,444	0.00%
2019/02/14	10	26.50	0	0.00	26.50	10	16,770	0.06%
2019/02/12	1	26.65	0	0.00	26.55	1	16,730	0.01%
2019/01/29	0	0.00	5	26.70	26.70	-5	16,256	-0.03%
2019/01/28	1	26.40	2	26.55	26.50	-1	16,040	-0.01%
2019/01/22	0.5	26.45	0	0.00	26.45	0.5	16,113	0.00%
2019/01/15	0	0.00	1	26.20	26.20	-1	17,575	-0.01%
2019/01/14	0.3	26.05	0	0.00	26.05	0.3	17,578	0.00%
2019/01/10	0	0.00	3	26.00	26.10	-3	17,949	-0.02%
2019/01/09	0	0.00	10	25.65	25.85	-10	17,956	-0.06%
2019/01/08	10	25.50	0	0.00	25.50	10	17,927	0.06%
2019/01/07	1	25.50	0	0.00	25.60	1	18,343	0.01%
2019/01/04	5.2	25.21	0	0.00	25.25	5.2	18,903	0.03%
2019/01/03	5	25.30	0	0.00	25.45	5	19,761	0.03%
2019/01/02	5	25.35	2	25.65	25.45	3	20,340	0.01%
2018/12/28	2	25.28	0	0.00	25.95	2	20,647	0.01%
2018/12/27	1	25.30	0	0.00	25.30	1	20,720	0.00%
2018/12/26	9	25.28	0	0.00	25.25	9	21,011	0.04%
2018/12/25	38	25.31	0	0.00	25.35	38	21,122	0.18%
2018/12/24	66	25.48	0	0.00	25.50	66	21,339	0.31%
2018/12/22	10	25.55	0	0.00	25.60	10	21,604	0.05%
2018/12/19	2	25.50	0	0.00	25.70	2	22,511	0.01%
2018/12/18	49	25.52	0	0.00	25.60	49	22,698	0.22%
2018/12/17	0	0.00	20	25.70	25.80	-20	22,947	-0.09%
2018/12/14	69	25.55	0	0.00	25.65	69	23,284	0.30%
2018/12/13	12	25.62	0	0.00	25.70	12	23,436	0.05%
2018/12/12	2	25.65	0	0.00	25.70	2	23,792	0.01%
2018/12/10	35	25.65	0	0.00	25.65	35	24,024	0.15%
2018/12/06	17	25.75	0	0.00	25.80	17	24,082	0.07%
2018/12/05	1	25.90	0	0.00	25.85	1	24,095	0.00%
2018/12/04	5	25.85	0	0.00	26.05	5	24,225	0.02%
2018/12/03	5	25.85	0	0.00	25.85	5	24,131	0.02%
2018/11/30	37	25.70	0	0.00	25.60	37	24,032	0.15%
2018/11/29	98	25.81	0	0.00	25.75	98	23,252	0.42%
2018/11/28	1	25.95	0	0.00	26.15	1	22,946	0.00%
2018/11/27	27	25.93	0	0.00	25.95	27	22,729	0.12%
2018/11/23	0	0.00	3	26.20	26.25	-3	22,549	-0.01%
2018/11/22	53	26.05	0	0.00	26.20	53	22,506	0.24%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/20	1	26.30	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	1	26.40	0	0.00	26.50	1	22,013	0.00%
2018/11/05	18	25.90	1	26.30	26.30	17	22,138	0.08%
2018/11/02	0	0.00	2	26.20	26.25	-2	22,698	-0.01%
2018/11/01	2	25.83	0	0.00	25.85	2	23,139	0.01%
2018/10/30	2	25.30	0	0.00	25.45	2	23,252	0.01%
2018/10/29	58	25.07	0	0.00	25.30	58	23,454	0.25%
2018/10/26	91	25.48	0	0.00	25.35	91	23,616	0.39%
2018/10/25	3	25.50	0	0.00	25.55	3	23,399	0.01%
2018/10/24	68	25.98	0	0.00	26.00	68	23,376	0.29%
2018/10/22	53	26.00	0	0.00	26.15	53	23,096	0.23%
2018/10/19	0	0.00	5	26.20	26.25	-5	23,034	-0.02%
2018/10/18	10	26.39	0	0.00	26.35	10	22,901	0.04%
2018/10/16	1	26.45	0	0.00	26.60	1	22,691	0.00%
2018/10/15	7	26.55	0	0.00	26.55	7	22,510	0.03%
2018/10/12	1	26.35	0	0.00	27.00	1	22,004	0.00%
2018/10/11	46	26.51	2	26.45	26.50	44	21,453	0.21%
2018/10/09	0	0.00	1	27.60	27.55	-1	20,649	0.00%
2018/10/05	32	26.75	0.1	26.95	26.80	31.9	19,678	0.16%
2018/10/04	6	27.00	0	0.00	27.30	6	19,341	0.03%
2018/10/03	4.7	27.06	3	27.10	27.10	1.7	18,905	0.01%
2018/10/02	70	27.22	0	0.00	27.15	70	18,896	0.37%
2018/09/28	0	0.00	1.7	27.35	27.50	-1.7	18,618	-0.01%
2018/09/26	0	0.00	5	27.30	27.30	-5	17,944	-0.03%
2018/09/25	0	0.00	3	27.22	27.30	-3	17,847	-0.02%
2018/09/21	0	0.00	1	27.15	27.15	-1	17,691	-0.01%
2018/09/20	0	0.00	1	27.10	27.00	-1	17,642	-0.01%
2018/09/19	0	0.00	8	26.83	27.00	-8	17,714	-0.05%
2018/09/18	0	0.00	18	26.62	26.80	-18	17,619	-0.10%
2018/09/17	0	0.00	47	26.26	26.40	-47	17,314	-0.27%
2018/09/14	38	25.95	0	0.00	25.95	38	17,104	0.22%
2018/09/11	3	25.90	0	0.00	26.00	3	17,518	0.02%
2018/09/05	1	25.75	0	0.00	25.70	1	18,304	0.01%
2018/08/31	4	25.70	0	0.00	25.80	4	18,988	0.02%
2018/08/22	0	0.00	2	25.80	25.95	-2	21,190	-0.01%
2018/08/20	32	25.50	0	0.00	25.50	32	21,235	0.15%
2018/08/17	0	0.00	7	25.60	25.55	-7	21,188	-0.03%
2018/08/16	101	25.45	0	0.00	25.35	101	21,212	0.48%	大買/鉅額交易
2018/08/15	5	25.71	0	0.00	25.60	5	20,984	0.02%
2018/08/09	6	26.09	0	0.00	26.05	6	20,807	0.03%
2018/08/07	1	27.30	0	0.00	27.30	1	19,791	0.01%
2018/07/31	3	27.20	0	0.00	27.25	3	18,719	0.02%
2018/07/27	1	27.25	0	0.00	27.25	1	18,238	0.01%
2018/07/25	0	0.00	130	27.16	27.20	-130	18,263	-0.71%	大賣/鉅額交易
2018/07/24	1	27.05	50	27.10	27.10	-49	18,258	-0.27%
2018/07/11	1	26.45	0	0.00	26.55	1	18,861	0.01%
2018/07/06	1	26.35	0	0.00	26.45	1	18,784	0.01%
2018/07/04	0	0.00	2	26.50	26.50	-2	18,733	-0.01%
2018/07/03	32	26.35	0	0.00	26.40	32	18,823	0.17%
2018/07/02	3	26.50	0	0.00	26.50	3	18,808	0.02%
2018/06/29	0	0.00	7	26.35	26.90	-7	18,714	-0.04%
2018/06/28	2	26.45	4	26.50	26.30	-2	18,358	-0.01%
2018/06/26	0	0.00	6	26.80	26.65	-6	18,016	-0.03%
2018/06/25	0	0.00	1	26.55	26.55	-1	17,988	-0.01%
2018/06/19	2	26.45	0	0.00	26.35	2	17,676	0.01%
2018/06/15	1	26.65	0	0.00	26.75	1	17,378	0.01%
2018/06/13	2	26.70	0	0.00	26.75	2	16,862	0.01%
2018/06/12	7	26.73	0	0.00	26.75	7	16,992	0.04%
2018/06/11	3	26.90	0	0.00	26.95	3	16,674	0.02%
2018/06/05	0	0.00	59	27.29	27.35	-59	16,212	-0.36%
2018/06/04	0	0.00	2	27.00	27.10	-2	16,018	-0.01%
2018/06/01	0	0.00	20	26.38	26.70	-20	16,023	-0.12%
2018/05/31	5	26.30	2	26.30	26.25	3	15,814	0.02%
2018/05/30	2	26.15	20	26.50	26.35	-18	14,888	-0.12%
2018/05/28	0	0.00	50	27.10	27.15	-50	14,386	-0.35%
2018/05/24	0	0.00	50	27.00	27.05	-50	14,362	-0.35%
2018/05/23	0	0.00	1	26.90	26.90	-1	14,367	-0.01%
2018/05/21	0	0.00	50	26.80	27.00	-50	14,468	-0.35%
2018/05/18	0	0.00	50	26.60	26.70	-50	14,358	-0.35%
2018/05/17	0	0.00	230	26.59	26.45	-230	14,343	-1.60%	大賣/鉅額交易
2018/05/08	0	0.00	4	26.10	26.20	-4	14,534	-0.03%
2018/05/07	1	26.10	1	26.05	26.00	0	14,407	0.00%
2018/05/04	1	25.85	0	0.00	25.80	1	14,377	0.01%
2018/05/03	2	26.10	0	0.00	26.10	2	14,275	0.01%
2018/04/30	0	0.00	3	26.03	26.25	-3	14,330	-0.02%
2018/04/27	2	25.88	0	0.00	26.00	2	14,363	0.01%
2018/04/26	3	25.85	0	0.00	25.95	3	14,441	0.02%
2018/04/25	0	0.00	3	25.95	26.00	-3	14,759	-0.02%
2018/04/24	2	26.00	4	25.95	25.90	-2	15,016	-0.01%
2018/04/19	0	0.00	3.4	25.61	25.75	-3.4	15,333	-0.02%
2018/04/17	55	25.39	0	0.00	25.35	55	15,217	0.36%
2018/04/13	1	25.55	0	0.00	25.60	1	15,612	0.01%
2018/03/29	40	25.01	0	0.00	25.05	40	15,608	0.26%
2018/03/15	1	25.20	0	0.00	25.10	1	14,898	0.01%
2018/03/14	2	25.25	0	0.00	25.30	2	14,896	0.01%
2018/03/13	0	0.00	78	25.50	25.65	-78	14,951	-0.52%
2018/03/12	0	0.00	13	25.21	25.45	-13	14,878	-0.09%
2018/03/09	0	0.00	2	24.95	24.95	-2	14,827	-0.01%
2018/03/07	14	24.58	0	0.00	24.50	14	14,924	0.09%
2018/03/06	0	0.00	3	25.00	24.85	-3	14,817	-0.02%
2018/02/26	0	0.00	2	25.15	25.00	-2	15,119	-0.01%
2018/02/23	0	0.00	3	24.85	25.00	-3	15,098	-0.02%
2018/02/12	2	24.20	5	24.40	24.15	-3	15,114	-0.02%
2018/02/09	119	23.76	0	0.00	23.95	119	14,961	0.80%	大買/鉅額交易
2018/02/08	10	24.15	0	0.00	24.10	10	14,808	0.07%
2018/02/07	5	24.16	0	0.00	24.10	5	14,746	0.03%
2018/02/06	38	24.06	4	24.00	24.00	34	14,471	0.23%
2018/02/05	46	25.00	2	25.00	25.00	44	13,932	0.32%
2018/02/01	0	0.00	5	25.42	25.40	-5	13,686	-0.04%
2018/01/31	5	25.25	0	0.00	25.30	5	13,708	0.04%
2018/01/25	0	0.00	10	25.38	25.60	-10	13,758	-0.07%
2018/01/24	5	25.15	0	0.00	25.30	5	13,653	0.04%
2018/01/23	20	25.30	0	0.00	25.40	20	13,653	0.15%
2018/01/22	25	25.40	0	0.00	25.50	25	13,529	0.18%
2018/01/19	3	25.27	5	25.30	25.55	-2	13,456	-0.01%
2018/01/18	0	0.00	7	25.90	25.80	-7	13,177	-0.05%
2018/01/16	0	0.00	7.2	25.94	25.85	-7.2	12,568	-0.06%
2018/01/15	0	0.00	1.1	25.67	25.95	-1.1	12,169	-0.01%
2018/01/11	1	25.05	0	0.00	25.40	1	11,784	0.01%
2018/01/10	1	25.20	7.1	25.31	25.35	-6.1	11,800	-0.05%
2018/01/09	0	0.00	5	25.05	25.00	-5	11,545	-0.04%
2018/01/08	0	0.00	1	25.15	25.15	-1	11,383	-0.01%
2018/01/05	0	0.00	5	24.84	24.90	-5	11,178	-0.04%
2018/01/04	0	0.00	4	24.58	24.60	-4	11,052	-0.04%
2018/01/03	0	0.00	4	24.36	24.50	-4	11,122	-0.04%
2018/01/02	0	0.00	10	24.15	24.20	-10	10,905	-0.09%