兆豐金 (2886)-永豐金-桃盛券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
40.85
漲跌
▲0.35
漲幅
+0.86%
成交量
16,472張
產業
上市金融類股
2981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-桃盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	0.1	41.00	40.85	-0.1	17,673	0.00%
2024/05/14	1.3	40.58	10	40.55	40.50	-8.7	17,719	-0.05%
2024/05/13	1	40.95	10.2	40.94	41.05	-9.2	17,788	-0.05%
2024/05/10	0	0.00	0.2	40.90	40.95	-0.2	17,739	0.00%
2024/05/09	0.1	40.79	0	0.00	40.65	0.1	17,745	0.00%
2024/05/08	2	41.10	1	41.05	41.10	1	17,851	0.01%
2024/05/07	10	40.95	0.7	40.86	40.95	9.3	17,770	0.05%
2024/05/06	0	0.00	6.1	41.05	41.15	-6.1	17,490	-0.03%
2024/05/03	0	0.00	1	40.25	40.05	-1	17,157	-0.01%
2024/05/02	1	40.00	0	0.00	39.95	1	17,077	0.01%
2024/04/30	0	0.00	20	40.10	40.00	-20	16,897	-0.12%
2024/04/29	0	0.00	6	39.88	40.10	-6	16,832	-0.04%
2024/04/26	6	39.18	0	0.00	39.10	6	16,610	0.04%
2024/04/25	5.6	39.02	0	0.00	39.00	5.6	16,611	0.03%
2024/04/24	18.2	39.42	0	0.00	39.35	18.2	16,453	0.11%
2024/04/23	0	39.90	1	40.00	40.00	-1	16,372	-0.01%
2024/04/22	0	0.00	2.1	39.57	39.50	-2.1	16,309	-0.01%
2024/04/19	5.1	38.36	0	0.00	38.70	5.1	16,021	0.03%
2024/04/18	10	39.08	23	39.09	39.20	-13	15,430	-0.08%
2024/04/17	2	39.10	25	39.22	39.00	-23	15,116	-0.15%
2024/04/16	4.8	39.38	20	39.23	39.10	-15.2	14,986	-0.10%
2024/04/15	0	40.00	56	40.00	39.80	-56	14,717	-0.38%
2024/04/12	0	40.05	0	0.00	39.95	0	14,705	0.00%
2024/04/11	1.4	40.07	0.1	40.30	40.15	1.3	14,626	0.01%
2024/04/10	0	0.00	1	40.65	40.50	-1	14,593	-0.01%
2024/04/09	0	0.00	11.1	40.30	40.40	-11.1	14,693	-0.08%
2024/04/08	2	40.00	0	0.00	40.00	2	14,704	0.01%
2024/04/03	0.5	39.92	1	40.00	39.75	-0.5	14,680	0.00%
2024/04/02	0	40.60	0	0.00	40.30	0	14,540	0.00%
2024/04/01	0	0.00	1.5	40.67	40.65	-1.5	14,572	-0.01%
2024/03/29	4	40.50	0.8	40.25	40.55	3.2	14,511	0.02%
2024/03/28	0	40.30	0	0.00	40.25	0	14,565	0.00%
2024/03/27	2	40.40	0	0.00	40.50	2	14,727	0.01%
2024/03/26	0.2	40.40	3	40.40	40.55	-2.8	15,005	-0.02%
2024/03/25	8.5	39.90	0	40.00	40.00	8.5	15,195	0.06%
2024/03/22	1	40.29	30	40.15	40.10	-29	15,405	-0.19%
2024/03/21	1.2	40.37	4	40.50	40.60	-2.8	15,569	-0.02%
2024/03/20	30	40.30	0	0.00	40.15	30	15,648	0.19%
2024/03/19	1	40.40	3.1	40.33	40.20	-2.1	15,610	-0.01%
2024/03/18	0.2	40.64	0	0.00	40.60	0.2	15,526	0.00%
2024/03/15	4	40.48	3.1	40.55	40.90	0.9	15,449	0.01%
2024/03/14	0	40.55	13	40.78	40.90	-13	15,200	-0.09%
2024/03/13	0	0.00	33	40.28	40.40	-33	15,074	-0.22%
2024/03/12	0	39.90	1.2	39.94	39.95	-1.2	14,927	-0.01%
2024/03/11	30.1	39.90	2	39.88	39.80	28.1	14,916	0.19%
2024/03/08	1	39.88	5.3	39.82	39.90	-4.3	14,852	-0.03%
2024/03/07	0.5	39.26	3	39.30	39.30	-2.5	14,753	-0.02%
2024/03/06	0	0.00	3.1	39.46	39.40	-3.1	14,805	-0.02%
2024/03/04	0	38.60	3.8	38.70	38.80	-3.8	15,081	-0.03%
2024/03/01	0	38.70	0	0.00	38.55	0	15,193	0.00%
2024/02/29	27.1	38.55	24.6	38.48	38.70	2.5	15,352	0.02%
2024/02/27	0	0.00	19	38.30	38.20	-19	15,108	-0.13%
2024/02/26	2.1	38.25	10	38.20	38.15	-7.9	15,073	-0.05%
2024/02/23	2.1	38.31	0	0.00	38.30	2.1	15,106	0.01%
2024/02/22	0	0.00	1	38.40	38.55	-1	15,450	-0.01%
2024/02/21	0.2	38.53	0	0.00	38.35	0.2	15,496	0.00%
2024/02/20	1	38.35	1	38.55	38.60	0	15,621	0.00%
2024/02/19	2.8	38.26	0.1	38.30	38.40	2.7	15,715	0.02%
2024/02/16	0	38.05	0	0.00	37.90	0	15,935	0.00%
2024/02/15	1.3	37.69	0	0.00	37.80	1.3	15,919	0.01%
2024/02/05	5	37.78	1	37.80	37.60	4	15,773	0.03%
2024/02/02	2	37.80	2	37.78	37.90	0	15,618	0.00%
2024/02/01	1.1	37.66	5	37.79	37.90	-3.9	15,619	-0.02%
2024/01/31	5.1	37.56	14	37.56	37.65	-8.9	15,520	-0.06%
2024/01/30	0	38.09	0	0.00	37.90	0	15,321	0.00%
2024/01/29	0	38.40	6	38.25	38.35	-6	15,388	-0.04%
2024/01/26	7	38.31	1.3	38.27	38.35	5.7	15,517	0.04%
2024/01/25	2	37.80	0	0.00	37.80	2	15,589	0.01%
2024/01/24	2	37.95	0	0.00	37.85	2	15,625	0.01%
2024/01/23	1	37.85	0	0.00	37.85	1	15,667	0.01%
2024/01/22	3	38.00	4	38.08	38.10	-1	15,724	-0.01%
2024/01/19	9	37.78	0	0.00	37.90	9	15,657	0.06%
2024/01/18	9.1	37.67	1	37.85	37.80	8.1	15,700	0.05%
2024/01/17	15.1	37.73	3	38.05	37.30	12.1	15,688	0.08%
2024/01/16	2.1	38.50	0	0.00	38.60	2.1	15,125	0.01%
2024/01/12	0	39.10	0	0.00	39.05	0	15,260	0.00%
2024/01/09	2	39.45	0	0.00	39.45	2	15,441	0.01%
2024/01/08	0.8	39.30	24	39.45	39.45	-23.2	15,490	-0.15%
2024/01/05	0.1	39.10	0	39.10	38.95	0.1	15,419	0.00%
2024/01/04	1	38.75	3	38.95	38.75	-2	15,640	-0.01%
2024/01/03	27.1	38.74	0	0.00	38.65	27.1	16,112	0.17%
2024/01/02	3	39.13	1	39.20	39.30	2	16,065	0.01%
2023/12/28	0.3	39.02	0	0.00	39.20	0.3	16,447	0.00%
2023/12/27	0	0.00	1	38.80	39.00	-1	16,501	-0.01%
2023/12/26	0.1	38.81	0	0.00	38.80	0.1	16,510	0.00%
2023/12/25	4	38.29	1	38.60	38.80	3	16,545	0.02%
2023/12/22	2.1	38.35	2	38.50	38.35	0.1	16,552	0.00%
2023/12/21	8.1	38.35	0	0.00	38.30	8.1	16,414	0.05%
2023/12/20	2	38.87	0	0.00	38.75	2	16,221	0.01%
2023/12/19	0	39.15	1	39.15	39.15	-1	15,937	-0.01%
2023/12/18	10.3	39.05	0	0.00	39.05	10.3	15,851	0.06%
2023/12/15	1	39.40	0	0.00	39.35	1	15,632	0.01%
2023/12/14	1.1	38.83	2	39.30	39.55	-0.9	15,426	-0.01%
2023/12/13	3	38.85	0	0.00	38.90	3	15,271	0.02%
2023/12/12	9	38.97	0	0.00	39.30	9	15,627	0.06%
2023/12/11	4.1	38.99	0	0.00	38.90	4.1	15,738	0.03%
2023/12/08	1.1	38.96	0	0.00	39.25	1.1	15,673	0.01%
2023/12/07	0	39.40	0	0.00	39.00	0	15,646	0.00%
2023/12/06	0.1	39.25	1.4	39.15	39.50	-1.2	15,568	-0.01%
2023/12/05	3.3	38.70	0	0.00	38.95	3.3	15,451	0.02%
2023/12/04	2	38.88	1	38.75	39.00	1	15,441	0.01%
2023/12/01	5.1	38.74	0	0.00	38.65	5.1	15,390	0.03%
2023/11/30	0	39.35	2	39.50	39.50	-2	15,252	-0.01%
2023/11/29	32	39.42	0	0.00	39.15	32	14,752	0.22%
2023/11/28	90	39.87	0	0.00	39.65	90	14,596	0.62%
2023/11/27	0	0.00	4	39.87	39.50	-4	14,793	-0.03%
2023/11/22	0	0.00	3	39.85	39.85	-3	14,889	-0.02%
2023/11/21	0	0.00	4	39.78	39.85	-4	14,979	-0.03%
2023/11/20	1	39.15	0	39.15	39.20	1	14,849	0.01%
2023/11/17	1	39.35	6.6	39.38	39.20	-5.6	14,847	-0.04%
2023/11/16	0	0.00	3.1	39.11	39.20	-3.1	14,951	-0.02%
2023/11/15	0	38.75	2	38.75	38.90	-2	14,922	-0.01%
2023/11/14	3.1	38.35	0	0.00	38.55	3.1	14,816	0.02%
2023/11/13	2	38.23	1	38.50	38.50	1	15,132	0.01%
2023/11/10	2	38.40	4.8	38.41	38.40	-2.8	15,575	-0.02%
2023/11/09	0	0.00	1	38.65	38.60	-1	15,772	-0.01%
2023/11/08	0.1	38.59	0.3	38.51	38.60	-0.2	16,081	0.00%
2023/11/07	5	38.50	0	38.50	38.60	5	16,234	0.03%
2023/11/06	0	0.00	8	38.38	38.55	-8	16,788	-0.05%
2023/11/03	0	0.00	6	38.19	38.25	-6	17,039	-0.04%
2023/11/02	0	0.00	5	37.42	37.80	-5	17,100	-0.03%
2023/11/01	11	36.58	0.2	36.75	36.65	10.8	17,099	0.06%
2023/10/31	2	36.70	0	0.00	36.70	2	17,296	0.01%
2023/10/30	2.3	36.36	0	0.00	36.55	2.3	17,622	0.01%
2023/10/27	0.1	36.88	0	0.00	36.95	0.1	17,666	0.00%
2023/10/26	3.2	36.23	0	0.00	36.40	3.2	17,770	0.02%
2023/10/25	4.6	36.91	120	37.13	36.85	-115.4	17,731	-0.65%	大賣/鉅額交易
2023/10/24	3	37.03	0	0.00	37.25	3	17,783	0.02%
2023/10/23	6.1	37.19	1	37.10	37.10	5.1	17,845	0.03%
2023/10/20	10.1	37.43	0.3	37.65	37.50	9.8	17,753	0.06%
2023/10/19	2.3	38.20	0	0.00	38.35	2.3	17,724	0.01%
2023/10/18	0	0.00	0.5	38.70	38.85	-0.5	17,835	0.00%
2023/10/17	2.6	38.62	0	0.00	38.75	2.6	18,022	0.01%
2023/10/16	0	0.00	2	38.50	38.80	-2	18,266	-0.01%
2023/10/13	0.1	38.48	0	0.00	38.50	0.1	18,569	0.00%
2023/10/12	0.1	38.45	17	38.71	38.95	-16.9	18,639	-0.09%
2023/10/11	10	38.40	6	38.42	38.50	4	18,805	0.02%
2023/10/06	2.1	37.45	0.6	37.50	37.50	1.5	18,386	0.01%
2023/10/05	1	37.35	0	0.00	37.50	1	18,464	0.01%
2023/10/04	5.4	36.94	0	0.00	36.85	5.4	18,375	0.03%
2023/10/03	2	37.42	1.3	37.65	37.65	0.6	18,307	0.00%
2023/10/02	0.1	37.58	0	0.00	37.60	0.1	18,383	0.00%
2023/09/28	1	37.65	0	0.00	37.70	1	18,603	0.01%
2023/09/27	0	37.70	0	0.00	37.70	0	18,683	0.00%
2023/09/25	1	37.95	4	37.99	38.00	-3	18,740	-0.02%
2023/09/22	1	37.65	3	37.78	37.80	-2	18,886	-0.01%
2023/09/21	0.1	37.38	5	37.48	37.40	-4.9	19,132	-0.03%
2023/09/20	6	37.80	0.8	37.80	37.85	5.2	19,056	0.03%
2023/09/19	1	37.90	13	37.78	37.80	-12	19,041	-0.06%
2023/09/18	0.2	37.73	6.1	37.85	37.85	-5.9	19,458	-0.03%
2023/09/15	10	37.38	2	37.58	37.55	8	19,904	0.04%
2023/09/14	0.1	37.20	2	37.40	37.50	-2	20,118	-0.01%
2023/09/12	3	36.25	2	36.53	36.55	1	21,369	0.00%
2023/09/11	0	0.00	4	36.15	36.20	-4	21,421	-0.02%
2023/09/08	0	35.90	17	36.00	36.10	-17	21,446	-0.08%
2023/09/07	1	35.90	5	35.85	35.85	-4	21,518	-0.02%
2023/09/06	1.3	35.88	0	0.00	35.55	1.3	21,561	0.01%
2023/09/05	0	0.00	0	36.35	36.00	0	21,536	0.00%
2023/09/01	0.1	36.05	6	36.08	36.00	-5.9	21,781	-0.03%
2023/08/31	8.2	36.07	3	36.05	35.90	5.2	21,912	0.02%
2023/08/30	2.4	36.35	0	36.55	36.45	2.4	21,926	0.01%
2023/08/29	5	36.19	7.5	36.46	36.60	-2.5	22,085	-0.01%
2023/08/28	6	36.22	0	36.37	36.20	6	22,043	0.03%
2023/08/25	2.1	35.65	0	0.00	35.65	2.1	23,055	0.01%
2023/08/24	3	35.47	4.2	35.84	35.85	-1.2	23,169	-0.01%
2023/08/23	0	35.45	0	35.50	35.30	0	23,178	0.00%
2023/08/22	3.2	35.19	0	0.00	35.30	3.2	23,393	0.01%
2023/08/21	2.1	35.70	0	0.00	35.60	2.1	23,406	0.01%
2023/08/18	1	35.70	3	36.10	35.70	-2	23,507	-0.01%
2023/08/17	2.5	35.42	3	35.48	35.65	-0.5	23,564	0.00%
2023/08/16	17.2	35.78	14.5	36.09	35.80	2.7	23,481	0.01%
2023/08/15	4.8	36.80	2	36.95	36.60	2.8	23,258	0.01%
2023/08/14	7.5	36.84	3	37.05	37.05	4.5	23,301	0.02%
2023/08/11	10.2	37.69	1.4	37.65	37.65	8.8	23,226	0.04%
2023/08/10	13.7	37.94	2	37.70	38.10	11.7	23,226	0.05%
2023/08/09	1.4	39.54	0.1	39.75	39.95	1.3	22,699	0.01%
2023/08/08	0.3	39.80	0	39.95	39.70	0.3	22,368	0.00%
2023/08/07	0.1	39.83	6	39.75	39.95	-5.9	22,204	-0.03%
2023/08/04	5.2	39.38	0	0.00	39.60	5.2	22,156	0.02%
2023/08/02	3.7	39.63	0	0.00	39.60	3.7	22,017	0.02%
2023/08/01	0	40.29	1.1	40.49	40.60	-1.1	21,645	0.00%
2023/07/31	0.1	40.10	1	40.30	40.25	-0.9	21,455	0.00%
2023/07/28	3	39.82	0	40.00	40.05	3	21,395	0.01%
2023/07/27	2.1	40.13	1.2	40.11	40.10	0.9	21,291	0.00%
2023/07/26	0	0.00	8.5	39.61	39.65	-8.5	21,117	-0.04%
2023/07/25	0	0.00	0	39.10	39.15	0	21,019	0.00%
2023/07/24	0.1	39.00	1	38.95	39.00	-1	21,001	0.00%
2023/07/21	2.4	39.03	13	39.43	39.35	-10.6	20,838	-0.05%
2023/07/20	0	0.00	2	39.45	39.35	-2	20,622	-0.01%
2023/07/19	1.1	38.67	2	39.13	38.85	-0.9	20,258	0.00%
2023/07/18	3	38.67	8.1	39.25	39.30	-5.1	19,941	-0.03%
2023/07/17	0	38.88	34.3	38.89	38.90	-34.2	19,518	-0.18%
2023/07/14	0	0.00	5.7	38.66	38.90	-5.7	19,445	-0.03%
2023/07/13	0	38.28	1.3	38.39	38.10	-1.2	19,291	-0.01%
2023/07/12	30	38.00	24	38.03	38.20	6	19,212	0.03%
2023/07/11	0.2	37.30	2	37.55	37.65	-1.8	19,165	-0.01%
2023/07/10	2.9	37.15	0.5	36.95	36.85	2.4	19,130	0.01%
2023/07/07	2.6	37.07	1.1	37.05	37.30	1.5	18,927	0.01%
2023/07/06	5.4	37.66	1.2	37.87	37.45	4.1	18,779	0.02%
2023/07/05	0	38.42	0	0.00	38.25	0	18,477	0.00%
2023/07/04	0.5	38.30	10	38.40	38.50	-9.5	18,339	-0.05%
2023/07/03	0	38.25	0	0.00	38.30	0	18,344	0.00%
2023/06/29	0.1	38.10	1.8	38.46	38.55	-1.7	18,106	-0.01%
2023/06/28	0	0.00	1	37.90	37.95	-1	17,841	-0.01%
2023/06/27	0	37.65	2	37.65	37.55	-2	17,730	-0.01%
2023/06/26	2	37.50	0	0.00	37.75	2	17,674	0.01%
2023/06/21	1.5	37.45	8	37.45	37.75	-6.5	17,161	-0.04%
2023/06/20	0	0.00	0	37.08	37.45	0	16,697	0.00%
2023/06/19	5	36.66	58.1	37.00	37.00	-53	16,116	-0.33%
2023/06/16	11.3	37.16	2	37.20	36.80	9.3	15,447	0.06%
2023/06/15	14.2	37.33	0	0.00	37.40	14.2	14,684	0.10%
2023/06/14	11	37.40	2	37.58	37.50	9	14,689	0.06%
2023/06/13	0.1	37.87	9.2	37.79	37.75	-9.1	14,804	-0.06%
2023/06/12	1	37.60	19.1	37.77	37.65	-18	14,842	-0.12%
2023/06/09	2.1	37.57	6.6	37.65	37.65	-4.5	14,902	-0.03%
2023/06/08	2	37.03	0.2	37.09	37.30	1.8	14,936	0.01%
2023/06/07	0	0.00	3.7	36.82	37.00	-3.7	14,963	-0.02%
2023/06/06	18.5	36.55	2	36.60	36.50	16.5	14,914	0.11%
2023/06/05	4.4	36.84	0.1	36.75	36.70	4.3	14,944	0.03%
2023/06/02	0	0.00	2	36.20	36.10	-2	14,646	-0.01%
2023/06/01	0.2	35.78	0	0.00	35.85	0.2	14,499	0.00%
2023/05/31	0	36.05	0	0.00	35.80	0	14,471	0.00%
2023/05/30	0	36.15	2	36.20	36.20	-2	13,547	-0.01%
2023/05/29	0.1	36.00	0.5	36.10	36.20	-0.4	13,613	0.00%
2023/05/26	2.4	35.73	3	35.88	36.15	-0.6	13,663	0.00%
2023/05/25	4.3	35.51	36.4	35.85	36.20	-32.1	13,443	-0.24%
2023/05/24	3.5	35.70	41.5	35.61	35.90	-38	13,268	-0.29%
2023/05/23	1	35.80	1.3	36.03	36.20	-0.3	13,034	0.00%
2023/05/22	0.1	36.00	11	36.14	36.20	-10.9	12,883	-0.08%
2023/05/19	1.1	36.00	2.4	35.88	36.00	-1.4	12,639	-0.01%
2023/05/18	0.5	35.73	16	35.93	35.95	-15.5	12,805	-0.12%
2023/05/17	0.8	35.58	10.3	35.62	35.60	-9.5	12,683	-0.07%
2023/05/16	0	34.80	7.2	34.99	35.15	-7.1	12,549	-0.06%
2023/05/15	24	34.59	0.5	34.50	34.50	23.5	12,561	0.19%
2023/05/12	0	0.00	0.1	34.70	34.30	-0.1	12,592	0.00%
2023/05/11	7	34.74	1	34.60	34.80	6	12,485	0.05%
2023/05/10	0	34.65	3.1	34.80	34.80	-3	12,598	-0.02%
2023/05/09	1.1	34.40	3.4	34.43	34.50	-2.3	12,570	-0.02%
2023/05/08	4	34.33	9	34.38	34.30	-5	12,549	-0.04%
2023/05/05	5	34.45	0	0.00	34.25	5	12,587	0.04%
2023/05/04	2.8	34.25	1.1	34.30	34.30	1.7	12,849	0.01%
2023/05/03	0	34.15	1	34.15	34.15	-1	12,946	-0.01%
2023/05/02	3	34.00	31.1	33.99	34.10	-28.1	13,197	-0.21%
2023/04/28	1.1	33.95	11	34.00	34.05	-9.9	13,735	-0.07%
2023/04/27	3	33.83	0	0.00	33.85	3	13,802	0.02%
2023/04/26	5.2	33.83	23.5	33.86	34.00	-18.3	13,872	-0.13%
2023/04/25	3.2	33.91	10	34.15	33.90	-6.8	13,859	-0.05%
2023/04/24	1	33.90	8.8	34.00	34.10	-7.7	13,867	-0.06%
2023/04/21	0.8	34.00	0	33.95	34.05	0.7	13,960	0.01%
2023/04/19	0	0.00	2	34.30	34.05	-2	14,263	-0.01%
2023/04/18	0.1	34.00	7.4	34.05	34.20	-7.4	14,198	-0.05%
2023/04/17	2	33.40	0.3	33.47	33.45	1.7	14,151	0.01%
2023/04/14	1	33.25	4	33.35	33.45	-3	14,201	-0.02%
2023/04/13	0.3	33.30	2	33.30	33.30	-1.8	14,120	-0.01%
2023/04/12	1	33.05	2.5	33.11	33.15	-1.5	14,095	-0.01%
2023/04/11	0.1	33.15	1	33.10	33.15	-0.9	14,175	-0.01%
2023/04/10	0	33.05	1	33.05	33.00	-1	14,129	-0.01%
2023/04/07	1	32.80	1	32.90	32.80	0	14,130	0.00%
2023/04/06	0.1	33.05	41	33.05	33.00	-40.9	14,133	-0.29%
2023/03/31	0	32.80	6	33.01	33.00	-6	14,047	-0.04%
2023/03/30	1.1	32.75	0	0.00	32.70	1.1	13,920	0.01%
2023/03/29	0	32.88	1.1	32.81	32.80	-1.1	13,958	-0.01%
2023/03/28	0.1	33.02	0	0.00	32.85	0.1	14,078	0.00%
2023/03/27	8	32.94	0.1	33.25	33.05	8	14,139	0.06%
2023/03/24	0	32.99	5.2	33.00	33.10	-5.2	14,325	-0.04%
2023/03/23	1	33.00	1	32.85	33.15	0	14,387	0.00%
2023/03/22	6.2	32.53	0.1	32.55	32.70	6.1	14,542	0.04%
2023/03/21	3	32.17	20.2	32.25	32.20	-17.2	14,762	-0.12%
2023/03/20	2.1	31.98	0.4	32.10	32.00	1.7	14,798	0.01%
2023/03/17	2	31.93	0	0.00	31.75	2	14,817	0.01%
2023/03/16	6.6	31.71	1.8	31.80	31.65	4.8	14,785	0.03%
2023/03/15	5.2	32.08	3	32.15	32.00	2.2	14,750	0.01%
2023/03/14	7.2	32.14	0	0.00	32.10	7.2	14,753	0.05%
2023/03/13	4.1	32.50	0	0.00	32.55	4.1	14,625	0.03%
2023/03/10	9.3	32.63	3.1	32.60	32.65	6.2	14,645	0.04%
2023/03/09	7.1	33.21	0.1	33.25	32.95	7	14,749	0.05%
2023/03/08	0	0.00	0.1	33.48	33.30	-0.1	15,331	0.00%
2023/03/07	5.1	33.17	2	33.10	33.15	3.1	15,349	0.02%
2023/03/06	6.1	32.99	22	32.82	32.95	-15.9	15,488	-0.10%
2023/03/03	3	32.82	0.7	32.95	32.80	2.3	15,532	0.01%
2023/03/02	12.2	32.98	0	0.00	32.95	12.2	15,707	0.08%
2023/03/01	1.2	33.48	2	33.55	33.70	-0.8	15,720	-0.01%
2023/02/24	1.3	33.26	0	0.00	33.30	1.3	15,527	0.01%
2023/02/23	8	33.71	0	0.00	33.65	8	15,376	0.05%
2023/02/22	0	33.35	0	0.00	33.80	0	15,585	0.00%
2023/02/21	0	33.75	0	0.00	33.65	0	15,604	0.00%
2023/02/20	0.1	33.95	5.4	33.96	34.05	-5.3	15,875	-0.03%
2023/02/17	2	33.53	0	0.00	33.50	2	16,016	0.01%
2023/02/16	23	33.98	5	33.60	33.40	18	16,297	0.11%
2023/02/15	1	33.20	4	33.48	33.40	-3	16,273	-0.02%
2023/02/14	2	33.43	1	33.55	33.55	1	16,268	0.01%
2023/02/13	1	33.20	7.6	32.88	33.30	-6.6	16,281	-0.04%
2023/02/10	14.2	32.52	1	32.60	32.60	13.2	16,211	0.08%
2023/02/09	3.3	32.15	0	0.00	32.10	3.3	16,282	0.02%
2023/02/08	2.3	32.14	1.5	32.19	32.15	0.8	16,434	0.00%
2023/02/07	2	32.30	3	32.30	32.25	-1	16,442	-0.01%
2023/02/06	1.1	32.21	3	32.35	32.10	-2	16,602	-0.01%
2023/02/03	2.1	32.48	0	0.00	32.45	2.1	16,761	0.01%
2023/02/02	0.5	32.40	0.2	32.57	32.85	0.3	16,812	0.00%
2023/02/01	0.1	31.95	4.4	32.24	32.60	-4.3	16,658	-0.03%
2023/01/31	1.3	32.33	5	32.29	31.95	-3.7	16,717	-0.02%
2023/01/30	0.9	32.53	1	32.80	32.60	-0.1	16,634	0.00%
2023/01/17	5	31.91	0	0.00	32.00	5	16,306	0.03%
2023/01/16	3.1	31.93	0	0.00	32.00	3.1	16,381	0.02%
2023/01/13	0	0.00	3.1	31.70	31.65	-3.1	16,508	-0.02%
2023/01/12	2.2	31.43	0.5	31.50	31.45	1.7	16,953	0.01%
2023/01/11	1.1	31.55	4	31.60	31.45	-2.9	17,110	-0.02%
2023/01/10	9.4	31.60	0	0.00	31.75	9.4	17,218	0.05%
2023/01/09	0	0.00	2	31.55	31.70	-2	17,325	-0.01%
2023/01/06	1	30.90	0	0.00	30.95	1	17,451	0.01%
2023/01/05	3	30.82	0	0.00	31.10	3	17,784	0.02%
2023/01/04	2	30.38	0	0.00	30.40	2	17,687	0.01%
2023/01/03	1.1	30.17	0	0.00	30.50	1.1	17,997	0.01%
2022/12/30	0	0.00	1	30.40	30.35	-1	18,034	-0.01%
2022/12/29	3.3	30.20	0	0.00	30.25	3.3	18,080	0.02%
2022/12/28	1	30.50	0	0.00	30.50	1	18,140	0.01%
2022/12/27	6	30.68	0	0.00	30.65	6	18,372	0.03%
2022/12/23	0.3	30.60	0	0.00	30.55	0.3	19,127	0.00%
2022/12/22	1	30.50	0	0.00	30.85	1	19,547	0.01%
2022/12/21	2.7	30.51	0	0.00	30.50	2.7	20,038	0.01%
2022/12/20	2.3	30.44	0	0.00	30.65	2.3	20,406	0.01%
2022/12/19	1.7	30.65	0	0.00	30.65	1.7	20,429	0.01%
2022/12/16	4.2	30.81	0	0.00	30.80	4.2	20,388	0.02%
2022/12/15	1	30.95	2	31.10	31.15	-1	20,411	0.00%
2022/12/13	9.4	30.82	0	0.00	30.80	9.4	20,352	0.05%
2022/12/12	0.1	31.10	0	0.00	31.15	0.1	20,133	0.00%
2022/12/09	1.2	30.98	0	0.00	31.15	1.2	20,470	0.01%
2022/12/08	1.2	30.89	2	30.75	31.10	-0.8	20,527	0.00%
2022/12/07	0.3	31.10	5	31.00	30.95	-4.7	20,524	-0.02%
2022/12/06	7.4	31.09	1	31.00	30.95	6.4	20,487	0.03%
2022/12/05	1.2	31.17	0	0.00	31.05	1.2	20,419	0.01%
2022/12/02	6.5	31.16	0	0.00	31.10	6.5	20,398	0.03%
2022/12/01	8.2	31.62	0.7	31.75	31.55	7.5	20,356	0.04%
2022/11/30	0.1	31.45	0	0.00	32.00	0.1	20,110	0.00%
2022/11/29	0	0.00	2	31.33	31.50	-2	19,455	-0.01%
2022/11/28	7.1	30.71	0	0.00	30.95	7.1	19,341	0.04%
2022/11/25	1.4	31.34	0	31.40	31.35	1.3	19,307	0.01%
2022/11/24	0.1	31.45	1.1	31.43	31.65	-1	19,324	-0.01%
2022/11/23	0	0.00	1	31.30	31.10	-1	19,207	-0.01%
2022/11/21	0.1	30.40	0	0.00	30.55	0.1	19,065	0.00%
2022/11/18	5	30.25	0	0.00	30.20	5	19,009	0.03%
2022/11/17	2	30.58	0	0.00	30.85	2	18,811	0.01%
2022/11/16	2.1	30.97	0	0.00	30.85	2.1	18,830	0.01%
2022/11/15	2	31.10	1	31.30	31.15	1	18,676	0.01%
2022/11/14	0	0.00	0	31.35	31.30	0	18,526	0.00%
2022/11/11	0	0.00	4.7	30.84	30.85	-4.7	18,307	-0.03%
2022/11/10	1.2	30.07	1.1	30.00	30.00	0.1	18,057	0.00%
2022/11/09	2	30.50	2	30.50	30.50	0	18,077	0.00%
2022/11/08	2.3	30.21	0	0.00	30.40	2.3	18,099	0.01%
2022/11/07	0	0.00	4	29.80	30.20	-4	18,153	-0.02%
2022/11/04	0	0.00	0.4	29.60	29.55	-0.4	18,558	0.00%
2022/11/03	2.6	29.13	200	29.20	29.10	-197.4	19,100	-1.03%	大賣/鉅額交易
2022/11/02	207.2	29.45	1	29.55	29.35	206.2	19,330	1.07%	大買/鉅額交易
2022/11/01	1.3	29.75	0	0.00	29.75	1.3	19,212	0.01%
2022/10/31	2	30.03	1	30.30	29.90	1	19,108	0.01%
2022/10/27	17	30.06	0	0.00	29.70	17	19,203	0.09%
2022/10/26	2	30.35	2	30.40	30.15	0	19,123	0.00%
2022/10/25	0.2	29.75	0	0.00	29.95	0.2	18,971	0.00%
2022/10/24	0.1	29.75	0	0.00	29.60	0.1	18,984	0.00%
2022/10/21	0.1	29.65	5	29.55	29.70	-5	18,949	-0.03%
2022/10/20	8.4	28.52	0.6	28.90	29.20	7.8	18,830	0.04%
2022/10/19	8.4	29.18	0	0.00	29.00	8.4	18,464	0.05%
2022/10/18	0	0.00	8.5	29.48	29.70	-8.5	18,376	-0.05%
2022/10/17	13.1	29.08	15	29.10	29.25	-1.9	18,298	-0.01%
2022/10/14	11.3	29.61	0	0.00	29.40	11.3	18,135	0.06%
2022/10/13	6.9	29.93	0	0.00	29.75	6.9	17,917	0.04%
2022/10/12	11.1	30.19	0	0.00	30.25	11.1	17,555	0.06%
2022/10/11	3	30.21	0	0.00	30.05	3	17,569	0.02%
2022/10/07	1	31.05	0	0.00	31.00	1	17,288	0.01%
2022/10/06	0.3	31.10	0	0.00	31.35	0.3	17,249	0.00%
2022/10/05	1.7	30.95	0	0.00	30.85	1.7	17,419	0.01%
2022/10/04	6.5	30.77	0	0.00	30.70	6.5	17,385	0.04%
2022/10/03	4.4	30.74	0	0.00	30.65	4.4	17,214	0.03%
2022/09/30	1.6	31.24	0	0.00	31.15	1.6	16,923	0.01%
2022/09/29	7.7	31.67	0	0.00	31.80	7.7	16,572	0.05%
2022/09/28	4.5	31.82	0	32.00	31.95	4.5	16,247	0.03%
2022/09/27	17	32.67	0	0.00	32.45	17	15,819	0.11%
2022/09/26	1.2	33.38	1	33.40	33.35	0.2	15,591	0.00%
2022/09/23	1	33.75	0	34.00	33.90	1	15,564	0.01%
2022/09/22	4.4	33.75	0	0.00	33.65	4.4	15,719	0.03%
2022/09/21	3.1	34.29	0.1	34.50	34.25	3	15,675	0.02%
2022/09/20	2	34.50	0	0.00	34.45	2	15,555	0.01%
2022/09/19	0.5	34.59	0	0.00	34.45	0.5	15,640	0.00%
2022/09/16	0	0.00	0.1	34.68	34.50	-0.1	15,802	0.00%
2022/09/15	3.2	34.64	0.1	34.75	34.55	3.2	15,945	0.02%
2022/09/14	2.1	34.80	1	34.85	34.75	1.1	16,493	0.01%
2022/09/13	3.1	35.05	0	0.00	35.05	3.1	17,128	0.02%
2022/09/12	0.1	35.45	0	0.00	35.55	0.1	17,740	0.00%
2022/09/08	3.1	34.87	0	0.00	35.00	3.1	18,634	0.02%
2022/09/07	4.4	34.92	0	0.00	34.95	4.4	18,810	0.02%
2022/09/06	1.1	35.30	0	0.00	35.35	1.1	19,000	0.01%
2022/09/05	2	34.90	1.3	35.02	35.30	0.7	19,127	0.00%
2022/09/02	10.3	35.14	3	35.15	35.00	7.3	19,485	0.04%
2022/09/01	1.2	35.15	0	0.00	35.15	1.2	19,537	0.01%
2022/08/30	5	35.25	1	35.70	35.45	4	19,466	0.02%
2022/08/29	2.1	35.50	0	0.00	35.50	2.1	19,511	0.01%
2022/08/25	0.1	35.50	0	0.00	35.55	0.1	19,814	0.00%
2022/08/24	0.2	35.20	0	0.00	35.10	0.2	19,915	0.00%
2022/08/23	3.5	35.34	2	35.20	35.20	1.5	20,507	0.01%
2022/08/22	1.1	35.80	3	35.80	35.80	-1.9	20,648	-0.01%
2022/08/19	5	35.80	0	0.00	35.80	5	20,714	0.02%
2022/08/18	0	0.00	0.1	36.00	36.05	-0.1	20,785	0.00%
2022/08/17	5.3	35.62	0	0.00	35.75	5.3	20,909	0.03%
2022/08/16	2	35.80	1.1	35.85	35.80	0.9	20,895	0.00%
2022/08/15	11.2	35.61	0	0.00	35.60	11.2	21,009	0.05%
2022/08/12	17	35.67	0	0.00	35.70	17	21,088	0.08%
2022/08/11	17.2	35.86	2	35.90	35.80	15.2	21,153	0.07%
2022/08/10	15	37.16	8	37.01	37.20	7	20,871	0.03%
2022/08/09	7	36.83	1.2	36.94	36.90	5.8	20,432	0.03%
2022/08/08	5.9	35.92	0.1	36.05	36.00	5.8	20,328	0.03%
2022/08/04	0	0.00	0.2	35.85	35.65	-0.2	20,844	0.00%
2022/08/02	2	35.55	16.8	35.32	35.70	-14.8	21,221	-0.07%
2022/08/01	2	35.43	0	0.00	35.55	2	21,482	0.01%
2022/07/29	4.2	35.21	0	0.00	35.40	4.2	21,867	0.02%
2022/07/28	2	35.55	0	35.75	35.60	2	22,055	0.01%
2022/07/27	0	0.00	1	35.00	35.15	-1	22,041	0.00%
2022/07/25	2.1	34.41	0	0.00	34.45	2.1	22,072	0.01%
2022/07/22	0.1	34.95	1	34.80	34.90	-0.9	22,258	0.00%
2022/07/21	2	33.90	0	0.00	34.45	2	22,434	0.01%
2022/07/20	5	34.14	0	0.00	34.15	5	22,622	0.02%
2022/07/19	0.2	34.28	3	34.25	34.15	-2.8	22,813	-0.01%
2022/07/18	3	34.00	0	0.00	34.15	3	23,120	0.01%
2022/07/15	5	34.00	0	0.00	33.90	5	23,350	0.02%
2022/07/14	3	34.57	0	0.00	34.55	3	23,643	0.01%
2022/07/13	6	34.78	1.6	34.87	34.85	4.4	23,883	0.02%
2022/07/12	7.5	33.53	2	33.45	33.45	5.5	24,119	0.02%
2022/07/11	7.3	34.38	0	0.00	34.30	7.3	24,310	0.03%
2022/07/08	5.2	35.12	13	35.20	35.05	-7.8	24,688	-0.03%
2022/07/07	12.2	35.00	0	0.00	35.15	12.2	24,896	0.05%
2022/07/06	1.1	35.27	1	35.10	35.20	0.1	24,949	0.00%
2022/07/05	1.1	35.62	0	0.00	35.55	1.1	25,090	0.00%
2022/07/04	13	35.71	1	35.65	35.75	12	25,235	0.05%
2022/07/01	0.1	35.30	1	35.35	35.25	-0.9	25,807	0.00%
2022/06/30	0.2	35.47	0	0.00	35.30	0.2	25,991	0.00%
2022/06/29	1.1	35.71	0	0.00	35.70	1.1	26,007	0.00%
2022/06/27	3	36.40	8	36.46	36.20	-5	26,224	-0.02%
2022/06/24	0	0.00	9	36.20	36.15	-9	26,116	-0.03%
2022/06/23	5.1	35.55	0	0.00	35.35	5.1	26,141	0.02%
2022/06/22	4.1	35.43	0	0.00	35.40	4.1	25,980	0.02%
2022/06/21	7	35.33	1.1	35.52	35.60	5.9	25,464	0.02%
2022/06/20	1	34.80	3	35.53	34.60	-2	25,138	-0.01%
2022/06/17	13.6	35.33	0	0.00	35.30	13.6	24,571	0.06%
2022/06/16	16.2	36.14	0	0.00	36.15	16.2	23,715	0.07%
2022/06/15	29.3	36.26	0	0.00	36.20	29.3	23,985	0.12%
2022/06/14	1	37.00	1	36.90	36.90	0	24,039	0.00%
2022/06/13	3	36.14	0	0.00	36.50	3	24,410	0.01%
2022/06/10	0.8	37.15	0	0.00	37.10	0.8	24,131	0.00%
2022/06/09	23	37.15	0	0.00	37.15	23	24,116	0.10%
2022/06/08	1.1	37.66	0	0.00	37.70	1.1	23,909	0.00%
2022/06/07	1	37.45	0	0.00	37.70	1	24,006	0.00%
2022/06/06	2.1	37.30	3	37.88	37.80	-0.9	23,969	0.00%
2022/06/02	0.2	37.95	1	38.00	37.90	-0.8	24,002	0.00%
2022/06/01	2.1	38.30	5	38.54	38.20	-2.9	24,290	-0.01%
2022/05/31	0.3	38.30	0	0.00	38.75	0.3	24,270	0.00%
2022/05/30	52.1	37.96	15.1	38.30	38.45	37.1	23,672	0.16%
2022/05/27	0	0.00	1	37.70	37.95	-1	23,513	0.00%
2022/05/26	2.1	37.45	0	0.00	37.30	2.1	23,592	0.01%
2022/05/25	0.1	37.30	1	37.20	37.60	-0.9	23,940	0.00%
2022/05/24	22	37.54	0	0.00	37.20	22	24,068	0.09%
2022/05/23	3	36.85	2	37.03	37.20	1	24,135	0.00%
2022/05/20	0	37.00	5	37.01	37.10	-5	24,334	-0.02%
2022/05/19	1.1	36.53	0	0.00	36.60	1.1	24,357	0.00%
2022/05/18	11	37.00	0	0.00	37.50	11	24,200	0.05%
2022/05/17	6.1	36.51	0	0.00	36.45	6.1	24,032	0.03%
2022/05/16	1.1	36.59	0	0.00	36.90	1.1	23,972	0.00%
2022/05/13	9.1	36.62	4	36.80	36.95	5.1	23,752	0.02%
2022/05/12	5.3	37.54	8	37.21	37.00	-2.7	23,630	-0.01%
2022/05/11	7	37.91	1	38.20	38.35	6	23,358	0.03%
2022/05/10	13.3	37.80	14.2	37.84	38.20	-1	23,272	0.00%
2022/05/09	3.2	38.27	11	38.09	38.00	-7.8	23,158	-0.03%
2022/05/06	1.2	39.17	10	39.00	39.35	-8.8	23,304	-0.04%
2022/05/05	7.3	39.86	12	39.90	39.85	-4.7	23,268	-0.02%
2022/05/04	0.2	40.86	1	40.90	40.85	-0.8	22,935	0.00%
2022/05/03	1	40.85	0	0.00	40.85	1	23,115	0.00%
2022/04/29	3.2	41.03	3	41.00	41.60	0.2	23,151	0.00%
2022/04/28	0	0.00	1.7	41.19	41.00	-1.7	23,189	-0.01%
2022/04/27	11.1	41.61	3.3	41.83	41.60	7.8	22,990	0.03%
2022/04/26	3.2	41.74	9.1	41.90	41.95	-5.9	22,892	-0.03%
2022/04/25	3.1	41.44	2	41.59	41.55	1.1	22,814	0.00%
2022/04/21	4.2	41.08	3.5	41.07	41.00	0.7	22,660	0.00%
2022/04/20	4.1	41.43	2	41.10	41.75	2.1	22,756	0.01%
2022/04/19	0.1	41.79	20	41.60	41.50	-19.9	22,593	-0.09%
2022/04/18	8.2	41.75	0.1	41.91	41.90	8.1	22,623	0.04%
2022/04/15	1.2	42.91	0	0.00	42.85	1.2	22,231	0.01%
2022/04/14	10.1	43.86	6	43.58	43.10	4.1	22,188	0.02%
2022/04/13	1	44.90	7	44.94	44.95	-6	21,917	-0.03%
2022/04/12	0.2	44.45	0	0.00	44.45	0.2	21,815	0.00%
2022/04/11	0	44.50	3	44.72	44.65	-3	21,804	-0.01%
2022/04/08	1.1	44.31	2	44.15	44.35	-0.9	21,693	0.00%
2022/04/07	6.2	44.73	10.4	44.66	44.10	-4.2	21,521	-0.02%
2022/04/06	3	43.38	7.3	43.26	44.05	-4.3	20,847	-0.02%
2022/04/01	1.1	42.96	11	43.05	43.10	-9.9	20,525	-0.05%
2022/03/31	1	42.95	12.3	42.64	42.90	-11.3	20,361	-0.06%
2022/03/30	0.1	42.10	10	42.30	42.25	-9.9	20,140	-0.05%
2022/03/29	15.1	42.11	0.8	42.25	42.00	14.3	20,062	0.07%
2022/03/28	0.1	41.80	1	42.15	42.40	-0.9	20,106	0.00%
2022/03/25	4.1	41.66	3	41.87	42.20	1.1	20,005	0.01%
2022/03/24	0	0.00	2.2	42.22	42.25	-2.2	19,863	-0.01%
2022/03/23	3	42.08	28.7	41.78	42.35	-25.7	20,104	-0.13%
2022/03/22	0.1	40.90	11.3	40.99	41.15	-11.3	19,934	-0.06%
2022/03/21	0	0.00	3.6	40.57	40.60	-3.6	19,757	-0.02%
2022/03/18	0	0.00	16	40.65	40.45	-16	19,688	-0.08%
2022/03/17	1.1	40.00	25	40.20	40.05	-24	19,291	-0.12%
2022/03/16	0	38.90	14.2	39.13	39.50	-14.2	19,042	-0.07%
2022/03/15	0	0.00	4	38.51	38.60	-4	18,592	-0.02%
2022/03/14	0	38.00	14.5	38.35	38.50	-14.5	18,718	-0.08%
2022/03/11	1	37.90	0	0.00	37.95	1	18,809	0.01%
2022/03/10	0.1	37.75	12	38.10	38.25	-12	18,971	-0.06%
2022/03/09	1.1	37.74	1.3	37.86	37.40	-0.2	18,913	0.00%
2022/03/08	2.1	37.53	2	37.63	37.35	0.1	18,855	0.00%
2022/03/07	6.2	37.39	3	37.20	37.65	3.2	18,541	0.02%
2022/03/04	0.1	37.89	0	0.00	38.00	0.1	18,838	0.00%
2022/03/03	0	38.10	1	38.15	38.10	-1	18,849	-0.01%
2022/03/02	4	37.85	0	0.00	38.10	4	19,001	0.02%
2022/03/01	0	0.00	2	38.10	38.20	-2	18,897	-0.01%
2022/02/25	3.4	37.42	1	37.60	37.60	2.4	18,700	0.01%
2022/02/24	2.2	37.65	3	37.60	37.70	-0.8	18,282	0.00%
2022/02/23	0	0.00	6	37.86	38.05	-6	18,069	-0.03%
2022/02/22	14.6	37.41	2	37.55	37.60	12.6	17,974	0.07%
2022/02/21	7.1	37.74	0	0.00	38.00	7.1	17,683	0.04%
2022/02/18	4.1	38.19	0	0.00	38.10	4.1	17,511	0.02%
2022/02/17	4.1	38.19	0	0.00	38.40	4.1	17,574	0.02%
2022/02/16	1	38.15	1	38.35	38.20	0	17,532	0.00%
2022/02/15	1.5	38.16	0.8	38.20	38.10	0.7	17,393	0.00%
2022/02/14	8.1	38.25	9	38.14	38.45	-0.8	17,356	0.00%
2022/02/11	3.1	38.39	2	38.80	38.80	1.1	17,366	0.01%
2022/02/10	12.2	38.32	1	38.60	38.70	11.2	17,302	0.06%
2022/02/09	3	38.78	0	0.00	38.80	3	17,119	0.02%
2022/02/08	12.7	38.59	21.5	38.62	38.95	-8.8	16,979	-0.05%
2022/02/07	4	37.31	4	37.65	38.00	0	16,457	0.00%
2022/01/26	0.5	36.95	9	36.96	36.95	-8.5	16,120	-0.05%
2022/01/25	3.5	36.41	0	0.00	36.90	3.5	16,116	0.02%
2022/01/24	1.2	36.53	0	0.00	36.90	1.2	15,849	0.01%
2022/01/21	5.1	36.58	2	36.80	36.85	3.1	15,865	0.02%
2022/01/20	3.1	36.92	0	0.00	36.95	3.1	15,661	0.02%
2022/01/19	3.3	36.85	0	0.00	37.00	3.3	15,589	0.02%
2022/01/18	1.1	37.01	3	37.27	37.25	-1.9	15,666	-0.01%
2022/01/17	10.1	37.00	6.4	37.05	37.05	3.8	15,532	0.02%
2022/01/14	26.1	37.52	18	37.25	37.45	8.1	15,445	0.05%
2022/01/13	3.2	37.33	26.6	37.38	37.85	-23.4	15,365	-0.15%
2022/01/12	0	36.95	1	36.95	37.00	-1	14,982	-0.01%
2022/01/11	0	0.00	12.5	36.64	37.00	-12.5	14,812	-0.08%
2022/01/10	5.2	36.02	0	0.00	36.15	5.2	14,715	0.04%
2022/01/07	30.1	36.30	0	0.00	36.20	30.1	14,676	0.21%
2022/01/06	0	0.00	1	36.00	36.00	-1	14,480	-0.01%
2022/01/05	2	35.40	1	35.45	35.55	1	14,401	0.01%
2022/01/04	0.1	35.35	1.4	35.52	35.55	-1.3	14,513	-0.01%
2022/01/03	2.1	35.31	0	0.00	35.35	2.1	14,429	0.01%
2021/12/30	6	35.55	1	35.55	35.55	5	14,371	0.03%
2021/12/28	2	35.43	1	35.45	35.60	1	14,534	0.01%
2021/12/27	0.1	35.50	0	0.00	35.60	0.1	14,543	0.00%
2021/12/24	0	35.50	1	35.35	35.50	-1	14,759	-0.01%
2021/12/23	0.3	35.59	0	0.00	35.50	0.3	14,804	0.00%
2021/12/22	0	35.70	0	0.00	35.65	0	14,903	0.00%
2021/12/21	0.1	35.90	0	0.00	35.75	0.1	14,792	0.00%
2021/12/20	0	35.78	0	0.00	36.00	0	14,718	0.00%
2021/12/17	1	35.50	0	0.00	35.90	1	14,516	0.01%
2021/12/16	1.2	35.33	3	35.37	35.60	-1.8	14,226	-0.01%
2021/12/15	1	35.30	0	0.00	35.20	1	14,286	0.01%
2021/12/14	0.1	35.34	0	0.00	35.40	0.1	14,568	0.00%
2021/12/13	3.3	35.47	0	0.00	35.50	3.3	14,534	0.02%
2021/12/10	0	0.00	1	35.65	35.65	-1	14,470	-0.01%
2021/12/09	1.1	35.05	0.5	35.20	35.30	0.6	14,411	0.00%
2021/12/08	1	34.95	0	0.00	35.20	1	14,402	0.01%
2021/12/07	20	34.55	5	34.63	35.10	15	14,249	0.11%
2021/12/06	2	34.25	13	34.54	34.60	-11	14,035	-0.08%
2021/12/02	0.1	34.00	9	34.03	34.25	-8.9	13,859	-0.06%
2021/12/01	3	33.90	0	0.00	34.15	3	13,857	0.02%
2021/11/30	1.1	33.71	1	33.70	34.20	0.1	14,025	0.00%
2021/11/29	2.1	33.85	12	33.78	33.90	-9.9	13,373	-0.07%
2021/11/26	8.2	33.99	0	0.00	33.90	8.2	13,316	0.06%
2021/11/25	1	34.40	0.1	34.25	34.50	0.9	13,369	0.01%
2021/11/24	0	0.00	4	34.46	34.35	-4	13,445	-0.03%
2021/11/23	0.1	34.15	3	34.12	34.10	-2.9	13,526	-0.02%
2021/11/22	5	34.20	0	0.00	34.15	5	13,527	0.04%
2021/11/19	3	34.48	0	0.00	34.65	3	13,484	0.02%
2021/11/18	1.1	34.56	3	34.70	34.70	-2	13,414	-0.01%
2021/11/17	0	34.20	5	34.20	34.20	-5	13,571	-0.04%
2021/11/16	0	0.00	4.4	34.08	34.20	-4.4	13,654	-0.03%
2021/11/15	5	33.95	0.5	34.00	33.95	4.5	13,736	0.03%
2021/11/12	4	33.80	0	0.00	33.90	4	13,847	0.03%
2021/11/11	0	0.00	1	33.80	33.80	-1	14,108	-0.01%
2021/11/10	0	0.00	17	33.97	34.00	-17	14,362	-0.12%
2021/11/09	0	0.00	2	33.55	33.70	-2	14,379	-0.01%
2021/11/08	1	33.55	0	0.00	33.60	1	15,869	0.01%
2021/11/05	0	0.00	5	33.40	33.70	-5	16,463	-0.03%
2021/11/04	0	0.00	5	33.45	33.45	-5	16,617	-0.03%
2021/11/03	1	33.20	0	0.00	33.40	1	16,839	0.01%
2021/10/27	1	33.30	1	33.35	33.35	0	17,331	0.00%
2021/10/26	0	0.00	18	33.16	33.45	-18	17,520	-0.10%
2021/10/25	0.2	33.05	0	0.00	33.10	0.2	17,345	0.00%
2021/10/22	0	0.00	5	32.95	33.05	-5	17,462	-0.03%
2021/10/21	1	32.95	12	32.99	32.95	-11	17,366	-0.06%
2021/10/20	0	0.00	2	32.85	32.90	-2	17,206	-0.01%
2021/10/19	0	32.76	3	32.77	32.75	-3	17,208	-0.02%
2021/10/18	2	32.65	17	32.74	32.95	-15	17,240	-0.09%
2021/10/15	1	32.40	0	0.00	32.50	1	17,178	0.01%
2021/10/14	0	0.00	3	32.48	32.30	-3	17,136	-0.02%
2021/10/13	0	0.00	8	32.42	32.50	-8	17,222	-0.05%
2021/10/12	4.1	31.98	1	32.10	32.45	3.1	17,261	0.02%
2021/10/08	2	32.20	0	0.00	32.25	2	17,140	0.01%
2021/10/06	5.1	32.00	0	0.00	32.25	5.1	17,271	0.03%
2021/10/05	3	32.00	1	32.05	32.05	2	17,257	0.01%
2021/10/04	1	32.10	2	32.05	32.10	-1	17,264	-0.01%
2021/10/01	6.2	31.92	0	0.00	32.05	6.2	17,277	0.04%
2021/09/30	1	32.10	1	32.10	32.05	0	17,102	0.00%
2021/09/29	9.2	32.05	0	0.00	32.05	9.2	17,088	0.05%
2021/09/28	0	0.00	1	32.35	32.40	-1	16,926	-0.01%
2021/09/24	0	32.45	0	0.00	32.40	0	17,017	0.00%
2021/09/23	2	32.30	5	32.40	32.40	-3	17,042	-0.02%
2021/09/22	16.1	32.01	0	0.00	32.10	16.1	17,109	0.09%
2021/09/17	3	32.23	0	0.00	32.15	3	16,856	0.02%
2021/09/16	0	32.50	1	32.40	32.35	-1	16,641	-0.01%
2021/09/15	0	0.00	0.8	32.55	32.35	-0.8	16,725	0.00%
2021/09/14	0	32.49	0	0.00	32.50	0	16,823	0.00%
2021/09/13	1	32.35	0	0.00	32.30	1	16,868	0.01%
2021/09/10	1	32.25	0	0.00	32.45	1	17,008	0.01%
2021/09/09	1.1	32.26	0	0.00	32.30	1.1	17,295	0.01%
2021/09/08	1	32.25	6	32.36	32.50	-5	17,339	-0.03%
2021/09/07	0.1	32.49	160	32.35	32.45	-159.9	17,478	-0.92%	大賣/鉅額交易
2021/09/06	0	0.00	1	32.50	32.50	-1	17,514	-0.01%
2021/09/03	0	32.35	1.2	32.42	32.55	-1.2	17,499	-0.01%
2021/09/02	1.5	32.07	0	0.00	32.10	1.5	17,474	0.01%
2021/09/01	0.5	32.60	1	32.45	32.55	-0.5	17,573	0.00%
2021/08/30	1	31.95	4	31.95	32.45	-3	17,459	-0.02%
2021/08/27	5	31.95	3	31.97	32.00	2	17,403	0.01%
2021/08/26	0	31.36	0	0.00	31.45	0	17,412	0.00%
2021/08/25	11	31.35	9	31.39	31.45	2	17,546	0.01%
2021/08/24	4	31.25	0	0.00	31.35	4	17,544	0.02%
2021/08/23	5.9	31.22	0	0.00	31.05	5.9	17,640	0.03%
2021/08/20	8	31.27	0	0.00	31.45	8	17,588	0.05%
2021/08/19	4.1	31.30	1	31.30	31.30	3.1	18,782	0.02%
2021/08/18	0	0.00	2	31.35	31.45	-2	18,614	-0.01%
2021/08/17	2	31.08	0	0.00	31.45	2	18,568	0.01%
2021/08/16	3.3	30.97	1	30.85	31.05	2.3	18,418	0.01%
2021/08/13	30	31.05	2	31.10	31.05	28	18,336	0.15%
2021/08/12	39.3	30.78	0	0.00	30.70	39.3	18,211	0.22%
2021/08/11	0	0.00	65	33.06	33.05	-65	16,812	-0.39%
2021/08/10	5	33.00	4	33.08	33.05	1	16,424	0.01%
2021/08/09	2	33.10	16	33.20	33.20	-14	16,576	-0.08%
2021/08/06	0	0.00	43	33.19	33.20	-43	16,638	-0.26%
2021/08/05	0	33.10	12	33.14	33.15	-12	16,933	-0.07%
2021/08/04	1	33.05	9	33.05	33.15	-8	17,814	-0.04%
2021/08/03	0.4	33.05	21	33.03	33.10	-20.6	18,045	-0.11%
2021/08/02	1	32.95	12	33.01	33.00	-11	18,285	-0.06%
2021/07/30	0	0.00	5	33.00	33.10	-5	18,291	-0.03%
2021/07/29	1	32.95	5	33.01	33.10	-4	18,240	-0.02%
2021/07/28	10	32.90	0	0.00	33.00	10	18,372	0.05%
2021/07/26	1	32.90	0	0.00	33.00	1	18,744	0.01%
2021/07/22	0	0.00	3	33.00	33.05	-3	19,057	-0.02%
2021/07/21	14	32.75	0	0.00	32.90	14	19,085	0.07%
2021/07/20	1	32.80	0	0.00	32.80	1	19,171	0.01%
2021/07/19	1	32.80	27	33.02	33.10	-26	19,220	-0.14%
2021/07/16	5	32.90	2	32.95	33.00	3	19,269	0.02%
2021/07/15	6	32.86	0	0.00	32.85	6	19,247	0.03%
2021/07/14	0.1	32.90	11	32.81	32.95	-10.9	19,311	-0.06%
2021/07/13	3	32.87	2	32.90	32.95	1	19,513	0.01%
2021/07/09	7	32.61	0	0.00	32.90	7	19,566	0.04%
2021/07/08	0.1	32.80	0	0.00	32.80	0.1	19,595	0.00%
2021/07/07	0.8	32.70	170	32.60	32.80	-169.2	19,619	-0.86%	大賣/鉅額交易
2021/07/06	1	32.80	2	32.80	32.85	-1	19,628	-0.01%
2021/07/05	1	32.60	0	0.00	32.75	1	19,692	0.01%
2021/07/02	3	32.55	0	0.00	32.55	3	19,697	0.02%
2021/06/30	3	32.83	0	0.00	32.85	3	19,828	0.02%
2021/06/29	2	32.63	5	32.65	32.55	-3	19,923	-0.02%
2021/06/28	3.1	32.70	0.2	32.85	32.75	2.8	19,955	0.01%
2021/06/25	1	32.90	0	0.00	32.90	1	20,020	0.00%
2021/06/24	1	32.75	0	0.00	32.60	1	20,068	0.00%
2021/06/23	1	32.60	0	0.00	32.75	1	20,104	0.01%
2021/06/22	0	0.00	1	32.60	32.50	-1	20,037	0.00%
2021/06/21	4	32.54	1	32.50	32.50	3	20,002	0.02%
2021/06/17	1	32.75	41	33.00	32.90	-40	19,727	-0.20%
2021/06/16	1	32.75	0	0.00	33.00	1	20,206	0.00%
2021/06/15	0	0.00	4	32.83	32.75	-4	20,264	-0.02%
2021/06/11	0.5	33.00	0	0.00	32.90	0.5	20,597	0.00%
2021/06/10	2	32.95	5	32.80	33.10	-3	20,815	-0.01%
2021/06/09	0.1	32.90	0	0.00	32.95	0.1	20,929	0.00%
2021/06/08	0	33.10	2	33.00	33.10	-2	20,863	-0.01%
2021/06/07	1	32.85	4	33.05	33.10	-3	21,359	-0.01%
2021/06/04	0	0.00	1	32.90	33.00	-1	21,510	0.00%
2021/06/03	0.1	33.05	5	33.00	33.00	-4.9	22,265	-0.02%
2021/06/02	0.2	33.00	3	33.03	33.15	-2.8	22,516	-0.01%
2021/06/01	0.1	33.05	10.1	32.98	33.00	-10	22,540	-0.04%
2021/05/31	1.1	33.00	2.6	33.06	33.10	-1.5	22,750	-0.01%
2021/05/28	10	33.00	2	33.05	33.10	8	22,825	0.04%
2021/05/27	4	32.53	18	32.93	33.20	-14	22,860	-0.06%
2021/05/26	3	32.78	2	32.70	32.75	1	22,117	0.00%
2021/05/25	6	32.75	27.5	32.78	32.70	-21.5	22,351	-0.10%
2021/05/24	1	32.55	21.1	32.63	32.60	-20.1	22,629	-0.09%
2021/05/21	0.1	32.35	30	32.42	32.50	-29.9	22,754	-0.13%
2021/05/20	0	0.00	3	32.10	32.10	-3	22,754	-0.01%
2021/05/19	0	0.00	4	32.06	32.10	-4	22,779	-0.02%
2021/05/18	191	31.74	2	31.93	32.00	189	22,779	0.83%	大買/鉅額交易
2021/05/17	8.1	31.02	35	31.19	31.10	-26.9	23,242	-0.12%
2021/05/14	2.6	31.54	4.9	31.65	31.70	-2.3	23,015	-0.01%
2021/05/13	0	0.00	9.7	31.40	31.40	-9.7	22,822	-0.04%
2021/05/12	11.2	31.72	7	32.09	31.35	4.2	22,400	0.02%
2021/05/11	30.1	32.84	31	32.81	32.45	-0.9	21,610	0.00%
2021/05/10	0	0.00	17.1	32.94	33.00	-17.1	21,379	-0.08%
2021/05/07	0	0.00	1	32.55	32.60	-1	21,463	0.00%
2021/05/06	0	0.00	0.2	32.35	32.35	-0.2	21,690	0.00%
2021/05/05	1.3	32.16	10	32.00	32.05	-8.8	21,653	-0.04%
2021/05/04	13.1	32.20	2	32.13	32.10	11.1	21,666	0.05%
2021/05/03	5	32.55	0	0.00	32.45	5	21,595	0.02%
2021/04/29	0	0.00	14	32.75	32.65	-14	21,595	-0.06%
2021/04/28	14	32.36	3	32.45	32.60	11	21,534	0.05%
2021/04/27	6	32.55	10.1	32.60	32.60	-4.1	21,879	-0.02%
2021/04/26	0	0.00	13	32.48	32.60	-13	21,884	-0.06%
2021/04/23	4	32.18	7.1	32.18	32.25	-3.1	21,909	-0.01%
2021/04/22	0	0.00	9	32.34	32.35	-9	22,079	-0.04%
2021/04/21	0	0.00	1	32.40	32.30	-1	22,100	0.00%
2021/04/20	0	0.00	13.2	32.47	32.55	-13.2	22,124	-0.06%
2021/04/19	5	32.30	6	32.14	32.45	-1	22,066	0.00%
2021/04/16	1	31.95	13	31.98	32.05	-12	21,903	-0.05%
2021/04/15	3	31.92	0.3	31.95	31.90	2.7	22,220	0.01%
2021/04/14	0	0.00	6	31.95	31.90	-6	22,428	-0.03%
2021/04/13	7	31.95	12	31.87	31.85	-5	22,576	-0.02%
2021/04/12	16	31.57	14.3	31.71	31.65	1.7	22,591	0.01%
2021/04/09	1.3	31.70	0	0.00	31.55	1.3	22,695	0.01%
2021/04/08	9.1	31.88	1	31.80	31.75	8.1	22,730	0.04%
2021/04/07	2	31.95	4	31.95	32.00	-2	22,994	-0.01%
2021/04/06	31	31.95	2	32.00	32.00	29	22,931	0.13%
2021/04/01	0	31.90	0	0.00	31.90	0	22,878	0.00%
2021/03/31	1	31.85	22	31.90	31.90	-21	22,720	-0.09%
2021/03/30	4	31.78	8	31.76	31.80	-4	22,603	-0.02%
2021/03/29	2	31.65	19	31.68	31.80	-17	22,576	-0.08%
2021/03/26	37	31.59	3	31.62	31.60	34	22,619	0.15%
2021/03/25	0	0.00	9	31.54	31.60	-9	22,670	-0.04%
2021/03/24	10	31.35	5	31.36	31.40	5	22,776	0.02%
2021/03/23	0	31.30	7	31.31	31.35	-7	22,833	-0.03%
2021/03/22	2.1	31.06	9	30.99	31.25	-6.9	22,895	-0.03%
2021/03/19	2	31.15	11	31.28	31.05	-9	22,830	-0.04%
2021/03/18	10	31.50	4	31.48	31.40	6	22,448	0.03%
2021/03/17	0.1	31.26	12	31.35	31.45	-11.9	22,362	-0.05%
2021/03/16	0	31.10	14.3	31.32	31.35	-14.3	22,106	-0.06%
2021/03/15	0	30.90	9	31.05	31.00	-9	22,104	-0.04%
2021/03/12	2	30.58	2	30.73	30.65	0	22,176	0.00%
2021/03/11	10	30.80	16	30.97	30.75	-6	22,324	-0.03%
2021/03/10	4	30.55	3	30.60	30.60	1	21,966	0.00%
2021/03/09	2	30.50	33	30.38	30.60	-31	21,704	-0.14%
2021/03/08	0	0.00	14	29.85	29.90	-14	20,961	-0.07%
2021/03/05	3.1	29.70	28	29.48	29.70	-25	20,676	-0.12%
2021/03/04	3.1	29.63	0	0.00	29.60	3.1	21,324	0.01%
2021/03/03	11	29.71	3	29.80	29.75	8	21,188	0.04%
2021/03/02	0	0.00	1	29.60	29.65	-1	21,078	0.00%
2021/02/26	33.1	29.36	0	0.00	29.20	33.1	20,886	0.16%
2021/02/25	5	29.60	11	29.47	29.65	-6	20,367	-0.03%
2021/02/24	2.1	29.55	6	29.65	29.30	-4	20,198	-0.02%
2021/02/23	6	29.40	0	0.00	29.55	6	19,864	0.03%
2021/02/22	9	29.15	0	0.00	29.10	9	19,714	0.05%
2021/02/19	2	29.05	0	0.00	29.15	2	19,719	0.01%
2021/02/18	1.2	29.28	0	0.00	29.25	1.2	19,756	0.01%
2021/02/17	1.1	29.04	68.7	29.17	29.40	-67.6	19,819	-0.34%
2021/02/05	0.1	28.80	0	0.00	28.80	0.1	19,267	0.00%
2021/02/04	3	28.87	5	28.90	28.80	-2	19,237	-0.01%
2021/02/03	1	28.70	2	28.80	28.80	-1	19,714	-0.01%
2021/02/02	7	28.79	3.4	28.72	28.70	3.6	19,882	0.02%
2021/02/01	10	28.75	5	28.45	28.65	5	19,843	0.03%
2021/01/29	42.2	28.45	0	0.00	28.15	42.2	19,797	0.21%
2021/01/28	52	28.58	12	28.60	28.55	40	19,365	0.21%
2021/01/27	0	0.00	6	28.78	28.70	-6	19,074	-0.03%
2021/01/26	15	28.68	0	0.00	28.70	15	19,014	0.08%
2021/01/25	5.1	28.89	0	0.00	28.85	5.1	18,887	0.03%
2021/01/22	14.3	28.64	0	0.00	28.60	14.3	18,839	0.08%
2021/01/21	8	28.75	2	28.85	28.70	6	18,765	0.03%
2021/01/20	20.1	28.80	3	28.60	28.70	17.1	18,680	0.09%
2021/01/19	6.2	29.10	0	0.00	29.10	6.2	18,242	0.03%
2021/01/18	6.1	29.09	1	29.10	29.15	5.1	18,216	0.03%
2021/01/15	2	29.40	2	29.40	29.30	0	18,020	0.00%
2021/01/14	1	29.60	1	29.75	29.75	0	17,846	0.00%
2021/01/13	5	29.80	0	0.00	29.80	5	17,733	0.03%
2021/01/12	11.1	29.85	0	0.00	29.75	11.1	17,692	0.06%
2021/01/11	0	0.00	12.3	29.99	30.05	-12.3	17,618	-0.07%
2021/01/08	1	29.95	13	29.83	30.00	-12	17,529	-0.07%
2021/01/06	0.1	29.65	0	0.00	29.45	0.1	17,057	0.00%
2021/01/05	0	0.00	1	29.80	29.85	-1	16,804	-0.01%
2021/01/04	0.1	29.70	8	29.81	29.90	-7.9	16,891	-0.05%
2020/12/31	0	0.00	2	29.95	29.80	-2	16,735	-0.01%
2020/12/30	0.5	29.85	66	29.82	29.90	-65.5	16,621	-0.39%
2020/12/29	0	0.00	2	29.55	29.55	-2	16,444	-0.01%
2020/12/28	0.3	29.40	2	29.55	29.55	-1.8	16,548	-0.01%
2020/12/25	1.1	29.41	4	29.40	29.35	-2.9	16,562	-0.02%
2020/12/23	2	29.25	3	29.30	29.45	-1	16,965	-0.01%
2020/12/22	0	0.00	16	29.63	29.65	-16	17,276	-0.09%
2020/12/21	1.1	29.45	3	29.57	29.65	-2	17,882	-0.01%
2020/12/18	0.1	29.42	3	29.37	29.50	-3	18,359	-0.02%
2020/12/17	0	0.00	6	29.45	29.50	-6	18,815	-0.03%
2020/12/16	0	0.00	4	29.38	29.40	-4	19,116	-0.02%
2020/12/15	6	28.95	5	29.00	29.05	1	19,420	0.01%
2020/12/14	6	29.35	2	29.38	29.30	4	19,468	0.02%
2020/12/11	0	0.00	16	29.23	29.30	-16	19,387	-0.08%
2020/12/10	2	28.90	6	28.90	28.80	-4	19,320	-0.02%
2020/12/09	3	28.78	11	28.76	28.75	-8	19,367	-0.04%
2020/12/08	6	28.67	0.1	28.80	28.70	5.9	19,386	0.03%
2020/12/07	3.4	28.99	1	29.05	29.00	2.4	19,258	0.01%
2020/12/04	5.2	29.11	0	0.00	29.10	5.2	19,194	0.03%
2020/12/03	3	29.10	0	0.00	29.20	3	19,139	0.02%
2020/12/02	2	29.13	7	29.12	29.20	-5	19,244	-0.03%
2020/12/01	1	29.05	7	29.01	29.15	-6	19,683	-0.03%
2020/11/30	16	28.87	10	29.10	28.45	6	19,832	0.03%
2020/11/27	4	29.13	40	29.18	29.10	-36	19,444	-0.19%
2020/11/26	0	0.00	0.1	29.30	29.30	-0.1	19,899	0.00%
2020/11/25	1.2	29.45	2	29.40	29.25	-0.8	20,048	0.00%
2020/11/24	2	29.40	1	29.30	29.30	1	20,230	0.00%
2020/11/23	0	0.00	8	29.70	29.70	-8	20,407	-0.04%
2020/11/20	0	0.00	1	29.55	29.55	-1	20,574	0.00%
2020/11/18	0	0.00	5	29.56	29.65	-5	21,018	-0.02%
2020/11/17	1	29.40	2	29.30	29.45	-1	21,084	0.00%
2020/11/16	5	29.33	2	29.53	29.45	3	21,632	0.01%
2020/11/12	24	29.21	2	29.30	29.20	22	21,959	0.10%
2020/11/11	1	29.50	16	29.50	29.70	-15	22,202	-0.07%
2020/11/10	21	28.90	20	28.98	29.00	1	22,067	0.00%
2020/11/09	6	28.70	19	28.70	28.75	-13	23,084	-0.06%
2020/11/06	4	28.45	0	0.00	28.50	4	23,482	0.02%
2020/11/04	10	28.10	0	0.00	28.10	10	23,992	0.04%
2020/11/03	7	28.06	6	28.10	28.10	1	24,295	0.00%
2020/11/02	3	27.68	6	27.67	27.95	-3	24,410	-0.01%
2020/10/30	0.2	27.70	6	27.55	27.55	-5.8	24,502	-0.02%
2020/10/29	26	27.55	0	0.00	27.50	26	24,416	0.11%
2020/10/28	2	27.65	0	0.00	27.65	2	24,577	0.01%
2020/10/27	1.1	27.72	0	0.00	27.70	1.1	24,763	0.00%
2020/10/26	11	27.80	0	0.00	27.80	11	24,894	0.04%
2020/10/23	10.1	27.73	0	0.00	27.75	10.1	25,043	0.04%
2020/10/22	3	27.65	0	0.00	27.80	3	25,260	0.01%
2020/10/21	19.1	27.70	4	27.75	27.65	15.1	25,517	0.06%
2020/10/20	6	27.72	0	0.00	27.70	6	25,763	0.02%
2020/10/19	3	27.82	0	0.00	27.80	3	25,840	0.01%
2020/10/16	1	27.85	0	0.00	27.70	1	26,062	0.00%
2020/10/15	24.1	27.75	10	27.75	27.75	14.1	26,233	0.05%
2020/10/13	11	28.15	2	28.13	28.15	9	26,492	0.03%
2020/10/12	20	28.10	0	0.00	28.25	20	26,770	0.07%
2020/10/08	1	27.90	1	28.00	28.00	0	26,916	0.00%
2020/10/07	2	27.90	0.9	28.10	27.95	1.2	27,013	0.00%
2020/10/06	22	27.89	2	27.90	27.95	20	27,117	0.07%
2020/10/05	4	27.81	0	0.00	27.80	4	27,188	0.01%
2020/09/30	1	27.85	0	0.00	27.80	1	27,278	0.00%
2020/09/29	45.7	27.85	5	28.00	27.80	40.7	27,367	0.15%
2020/09/28	1	27.70	0	0.00	27.90	1	27,419	0.00%
2020/09/25	21	27.27	18	27.43	27.45	3	27,437	0.01%
2020/09/24	19	27.11	1	27.05	27.00	18	27,342	0.07%
2020/09/23	43	27.58	6	27.57	27.50	37	26,687	0.14%
2020/09/22	30	27.92	7	28.00	27.85	23	26,163	0.09%
2020/09/21	59.1	28.26	10	28.24	28.20	49.1	25,733	0.19%
2020/09/18	35	28.50	1	28.50	28.45	34	25,577	0.13%
2020/09/17	37	28.60	0	0.00	28.55	37	25,219	0.15%
2020/09/16	9	28.65	0	0.00	28.75	9	25,209	0.04%
2020/09/15	5	28.59	1	28.55	28.65	4	25,323	0.02%
2020/09/14	17.1	28.59	0	0.00	28.65	17.1	25,653	0.07%
2020/09/11	14.2	28.67	0	0.00	28.65	14.2	25,641	0.06%
2020/09/10	15	28.63	0	0.00	28.75	15	25,499	0.06%
2020/09/09	16	28.65	0	0.00	28.75	16	25,415	0.06%
2020/09/08	41	28.82	0	29.05	28.85	41	25,333	0.16%
2020/09/07	21.1	28.80	0	0.00	28.85	21.1	25,489	0.08%
2020/09/04	17	28.66	2	28.60	28.65	15	25,553	0.06%
2020/09/03	14	28.83	9.2	28.90	28.90	4.8	25,240	0.02%
2020/09/02	27	28.85	0	0.00	28.90	27	25,171	0.11%
2020/09/01	17	29.04	0	0.00	29.05	17	24,950	0.07%
2020/08/31	9	29.34	5	29.25	29.25	4	24,540	0.02%
2020/08/28	6	29.41	0	0.00	29.40	6	24,478	0.02%
2020/08/27	12	29.43	0	0.00	29.40	12	24,516	0.05%
2020/08/26	17	29.52	0	0.00	29.55	17	24,287	0.07%
2020/08/25	19	29.57	0	0.00	29.50	19	24,164	0.08%
2020/08/24	6	29.53	0	0.00	29.60	6	24,129	0.02%
2020/08/21	16	29.56	1	29.50	29.60	15	24,031	0.06%
2020/08/20	204.1	29.69	30	29.80	29.40	174.1	23,806	0.73%	大買/鉅額交易
2020/08/19	51	29.96	0	0.00	29.90	51	23,199	0.22%
2020/08/18	10	29.91	0	0.00	29.95	10	22,898	0.04%
2020/08/17	7	29.96	2	30.00	30.00	5	22,763	0.02%
2020/08/14	9	30.06	0	0.00	30.05	9	22,434	0.04%
2020/08/13	55	30.26	0	0.00	30.40	55	22,193	0.25%
2020/08/12	3	32.37	20	32.44	32.35	-17	21,244	-0.08%
2020/08/11	1	32.45	6	32.49	32.45	-5	20,911	-0.02%
2020/08/10	2	32.50	3	32.47	32.50	-1	20,871	0.00%
2020/08/07	2	32.53	31	32.45	32.45	-29	20,842	-0.14%
2020/08/05	1	32.20	0	0.00	32.20	1	20,644	0.00%
2020/08/03	3	31.92	10	32.25	32.10	-7	20,809	-0.03%
2020/07/30	13	32.15	1	32.10	32.35	12	20,763	0.06%
2020/07/29	3	32.25	22	32.06	32.20	-19	20,772	-0.09%
2020/07/28	3	31.43	2	31.40	31.65	1	21,003	0.00%
2020/07/27	16	31.74	12	31.93	31.60	4	21,244	0.02%
2020/07/24	1	32.30	0	0.00	32.15	1	21,410	0.00%
2020/07/23	10	32.45	5	32.79	32.70	5	21,395	0.02%
2020/07/22	0	0.00	1	32.60	32.70	-1	21,462	0.00%
2020/07/21	0	0.00	8	32.58	32.55	-8	21,480	-0.04%
2020/07/20	0	0.00	2	32.38	32.45	-2	21,511	-0.01%
2020/07/17	0	0.00	2	32.20	32.25	-2	21,447	-0.01%
2020/07/16	1	31.95	2	32.00	32.15	-1	21,627	0.00%
2020/07/15	6	32.05	22	32.06	32.15	-16	21,502	-0.07%
2020/07/14	0	0.00	2	32.20	32.20	-2	21,428	-0.01%
2020/07/13	4	32.15	0	0.00	32.05	4	21,593	0.02%
2020/07/09	0	0.00	1	32.20	32.25	-1	21,974	0.00%
2020/07/08	0	0.00	2	32.10	32.05	-2	21,952	-0.01%
2020/07/07	0	0.00	13	31.96	32.00	-13	22,004	-0.06%
2020/07/06	1	31.95	60	31.85	31.95	-59	21,866	-0.27%
2020/07/03	1	31.70	11.2	31.83	31.55	-10.2	21,985	-0.05%
2020/07/02	1	31.55	21	31.55	31.55	-20	22,111	-0.09%
2020/07/01	7	31.36	20	31.43	31.25	-13	22,415	-0.06%
2020/06/30	6.1	30.90	0.2	31.05	30.90	5.9	22,555	0.03%
2020/06/29	28	30.87	0.4	31.20	30.90	27.6	22,655	0.12%
2020/06/23	2	31.15	11	31.33	31.15	-9	22,886	-0.04%
2020/06/22	13.1	31.27	0	0.00	31.15	13.1	23,174	0.06%
2020/06/19	25.1	31.36	1	31.40	31.25	24.1	23,439	0.10%
2020/06/18	1.1	31.46	0	0.00	31.65	1.1	23,503	0.00%
2020/06/17	24	31.50	10	31.70	31.70	14	23,987	0.06%
2020/06/16	6	31.60	49	31.74	31.70	-43	24,753	-0.17%
2020/06/15	2	31.43	0	0.00	31.30	2	25,651	0.01%
2020/06/12	31	30.99	4	31.04	31.50	27	26,177	0.10%
2020/06/11	1.5	31.95	1	31.85	31.80	0.5	26,946	0.00%
2020/06/10	0	0.00	11	32.10	32.10	-11	27,483	-0.04%
2020/06/09	2.1	31.71	6	31.75	31.85	-3.9	28,746	-0.01%
2020/06/08	2	31.63	0	0.00	31.80	2	29,444	0.01%
2020/06/05	1	31.40	0	0.00	31.50	1	29,588	0.00%
2020/06/04	0	0.00	4	31.48	31.40	-4	30,063	-0.01%
2020/06/03	2	31.23	11	31.23	31.30	-9	30,625	-0.03%
2020/06/01	5	30.74	16	31.00	30.70	-11	30,845	-0.04%
2020/05/29	0	0.00	1	30.50	30.75	-1	30,797	0.00%
2020/05/28	1	30.50	0	0.00	30.45	1	30,687	0.00%
2020/05/27	3	30.75	0	0.00	30.70	3	30,920	0.01%
2020/05/26	11	30.54	0	0.00	30.65	11	31,184	0.04%
2020/05/22	33	30.56	0	0.00	30.45	33	31,683	0.10%
2020/05/21	0	0.00	6	30.83	31.00	-6	31,777	-0.02%
2020/05/20	0	0.00	29	30.59	30.80	-29	31,938	-0.09%
2020/05/19	1	30.45	0	0.00	30.55	1	32,048	0.00%
2020/05/18	1	30.05	0	0.00	30.05	1	31,921	0.00%
2020/05/14	6.3	30.16	0	0.00	30.25	6.3	31,745	0.02%
2020/05/13	1	30.35	0	0.00	30.30	1	31,479	0.00%
2020/05/12	12	30.19	0	0.00	30.30	12	31,423	0.04%
2020/05/11	17	30.30	10	30.44	30.40	7	31,335	0.02%
2020/05/08	11	30.00	0.2	30.10	30.00	10.8	31,225	0.03%
2020/05/06	2.2	29.65	1	29.60	29.55	1.2	31,182	0.00%
2020/05/05	0	0.00	2	29.75	29.85	-2	31,078	-0.01%
2020/05/04	8	29.20	1	29.20	29.35	7	31,018	0.02%
2020/04/30	17	30.13	4	30.40	30.10	13	30,758	0.04%
2020/04/29	21	29.99	2	29.78	29.95	19	30,607	0.06%
2020/04/28	0.4	29.55	70	29.33	29.45	-69.6	30,449	-0.23%
2020/04/27	1	28.45	3	28.75	28.70	-2	30,981	-0.01%
2020/04/24	107	28.25	0	0.00	28.20	107	30,949	0.35%	大買/鉅額交易
2020/04/22	2	28.30	22	28.23	28.30	-20	30,595	-0.07%
2020/04/21	37	28.44	4	28.46	28.35	33	30,554	0.11%
2020/04/20	19	28.85	9	28.86	28.90	10	30,348	0.03%
2020/04/17	17	29.14	8	29.26	29.05	9	30,489	0.03%
2020/04/16	14	28.85	0	0.00	28.80	14	30,384	0.05%
2020/04/15	16	29.04	43	29.07	29.20	-27	30,187	-0.09%
2020/04/14	15	28.67	0	0.00	28.85	15	30,091	0.05%
2020/04/13	60	28.67	5	28.80	28.60	55	29,827	0.18%
2020/04/10	24	29.01	11	29.05	29.15	13	29,679	0.04%
2020/04/09	7	28.54	0	0.00	28.50	7	29,497	0.02%
2020/04/08	38	28.45	0	0.00	28.40	38	29,353	0.13%
2020/04/07	15	28.66	15	28.53	28.40	0	29,074	0.00%
2020/04/06	9	28.16	0	0.00	28.45	9	28,717	0.03%
2020/04/01	1	28.15	0	0.00	28.05	1	28,288	0.00%
2020/03/31	5	28.40	0	0.00	28.45	5	27,982	0.02%
2020/03/30	5	28.52	0	0.00	28.65	5	27,641	0.02%
2020/03/27	15	28.55	7	28.65	28.65	8	27,360	0.03%
2020/03/26	21	28.14	14	27.92	28.15	7	27,065	0.03%
2020/03/25	6	28.01	31	27.93	27.95	-25	26,954	-0.09%
2020/03/24	5	27.82	27	27.69	27.35	-22	26,639	-0.08%
2020/03/23	21	26.88	3	27.02	27.00	18	26,334	0.07%
2020/03/20	33	27.18	14	27.86	27.95	19	25,939	0.07%
2020/03/19	26	26.99	39.2	27.19	26.40	-13.2	25,123	-0.05%
2020/03/18	12	27.74	22	27.75	28.00	-10	24,282	-0.04%
2020/03/17	4	28.23	11	28.14	28.00	-7	23,762	-0.03%
2020/03/16	26	29.22	5	29.20	29.00	21	22,808	0.09%
2020/03/13	43	28.35	30	28.99	30.00	13	22,027	0.06%
2020/03/12	40	30.19	45	30.52	30.20	-5	20,576	-0.02%
2020/03/11	6	31.28	2	31.40	31.20	4	19,697	0.02%
2020/03/10	24	31.25	267	31.50	31.35	-243	19,364	-1.25%	大賣/鉅額交易
2020/03/09	37	31.63	3	32.00	31.75	34	18,768	0.18%
2020/03/06	7	32.27	40	32.55	32.45	-33	18,211	-0.18%
2020/03/05	10	32.40	5	32.74	32.90	5	17,915	0.03%
2020/03/04	0	0.00	5	32.24	32.35	-5	17,880	-0.03%
2020/03/03	41	32.19	0	0.00	32.25	41	17,768	0.23%
2020/03/02	12	31.93	9	32.12	31.95	3	17,614	0.02%
2020/02/27	4	32.21	2	32.15	32.35	2	17,772	0.01%
2020/02/26	13	32.33	0	0.00	32.35	13	17,513	0.07%
2020/02/25	5	32.61	0	0.00	32.70	5	17,201	0.03%
2020/02/24	5	32.74	5	32.85	32.70	0	17,097	0.00%
2020/02/21	2	33.30	1	33.30	33.20	1	16,873	0.01%
2020/02/20	0.1	33.60	16	33.63	33.60	-15.9	16,748	-0.09%
2020/02/19	0	0.00	24	33.40	33.45	-24	16,456	-0.15%
2020/02/18	0	0.00	10	32.85	32.90	-10	16,293	-0.06%
2020/02/17	0	0.00	1	32.45	32.50	-1	16,146	-0.01%
2020/02/13	0	0.00	1	32.15	32.20	-1	16,231	-0.01%
2020/02/12	2.2	32.15	10	32.20	32.10	-7.8	16,323	-0.05%
2020/02/10	0	0.00	5	31.65	32.05	-5	16,367	-0.03%
2020/02/05	1	31.90	0	0.00	32.00	1	16,648	0.01%
2020/02/04	2	31.45	0	0.00	31.80	2	16,630	0.01%
2020/02/03	5	31.32	48	31.38	31.60	-43	16,721	-0.26%
2020/01/31	0.1	31.85	25	31.78	31.55	-24.9	16,535	-0.15%
2020/01/30	7	31.54	5	31.48	31.20	2	16,247	0.01%
2020/01/20	9	32.29	11	32.28	32.35	-2	15,492	-0.01%
2020/01/17	2	32.05	14	32.02	32.10	-12	15,325	-0.08%
2020/01/16	0	0.00	3	31.88	31.95	-3	15,394	-0.02%
2020/01/15	0	0.00	6	31.83	31.80	-6	15,375	-0.04%
2020/01/14	1	32.00	20	31.91	32.00	-19	15,350	-0.12%
2020/01/13	3	31.65	6	31.65	31.70	-3	15,252	-0.02%
2020/01/10	0	0.00	15	31.03	30.95	-15	15,099	-0.10%
2020/01/09	1	30.75	0	0.00	30.90	1	15,035	0.01%
2020/01/08	0.1	30.70	5	30.80	30.70	-4.9	15,052	-0.03%
2020/01/07	1	30.60	0	0.00	30.60	1	14,864	0.01%
2020/01/06	1	30.60	0	0.00	30.60	1	14,981	0.01%
2019/12/30	0	0.00	1	30.90	30.70	-1	15,345	-0.01%
2019/12/25	1	30.75	0.2	30.80	30.80	0.8	15,681	0.01%
2019/12/24	0	0.00	1	30.75	30.80	-1	15,836	-0.01%
2019/12/23	10	30.55	0	0.00	30.85	10	15,945	0.06%
2019/12/20	0	0.00	86	30.64	30.55	-86	16,260	-0.53%
2019/12/19	101	30.55	5	30.50	30.55	96	16,133	0.60%	大買/
2019/12/18	0	0.00	4	30.65	30.65	-4	16,133	-0.02%
2019/12/17	1	30.30	0	0.00	30.65	1	16,336	0.01%
2019/12/16	2	30.35	0	0.00	30.35	2	16,211	0.01%
2019/12/11	11	30.05	0	0.00	30.10	11	16,055	0.07%
2019/12/09	0	0.00	1	30.15	30.15	-1	16,160	-0.01%
2019/12/06	22	30.10	0	0.00	30.05	22	16,466	0.13%
2019/12/05	6	30.15	1	30.10	30.15	5	16,599	0.03%
2019/12/04	2	30.03	0	0.00	30.15	2	16,578	0.01%
2019/12/03	6	30.10	9	30.10	30.05	-3	16,642	-0.02%
2019/12/02	3	30.20	0	30.35	30.30	3	16,547	0.02%
2019/11/29	5	30.38	0	0.00	30.30	5	16,468	0.03%
2019/11/27	0	0.00	14	30.70	30.70	-14	16,664	-0.08%
2019/11/26	6	30.55	1	30.65	30.40	5	16,621	0.03%
2019/11/25	20	30.37	30	30.36	30.40	-10	16,148	-0.06%
2019/11/22	0	0.00	2	30.35	30.40	-2	16,448	-0.01%
2019/11/21	22	30.34	0	0.00	30.35	22	16,594	0.13%
2019/11/20	0.3	30.65	10	30.70	30.65	-9.7	16,477	-0.06%
2019/11/19	0	0.00	8	30.52	30.70	-8	16,477	-0.05%
2019/11/18	0	0.00	0.2	30.70	30.70	-0.2	16,572	0.00%
2019/11/15	0	0.00	11	30.52	30.55	-11	16,729	-0.07%
2019/11/14	11	30.40	19	30.36	30.40	-8	16,841	-0.05%
2019/11/13	6	30.50	50	30.55	30.50	-44	17,151	-0.26%
2019/11/12	13	30.48	1	30.60	30.60	12	17,373	0.07%
2019/11/11	5	30.31	0	0.00	30.40	5	17,674	0.03%
2019/11/08	5	30.48	10	30.50	30.50	-5	18,089	-0.03%
2019/11/07	10	30.45	0	0.00	30.50	10	18,872	0.05%
2019/11/06	22	30.61	53	30.61	30.65	-31	19,094	-0.16%
2019/11/05	3	30.03	3	30.00	30.20	0	18,911	0.00%
2019/11/04	1	29.75	0	0.00	29.95	1	19,042	0.01%
2019/11/01	4	29.73	0	0.00	29.65	4	19,112	0.02%
2019/10/31	5	30.00	6	29.95	29.90	-1	19,414	-0.01%
2019/10/30	0	0.00	5	29.74	29.85	-5	19,400	-0.03%
2019/10/29	0	0.00	75	29.60	29.70	-75	19,753	-0.38%
2019/10/28	1	29.60	8.9	29.52	29.60	-7.9	19,838	-0.04%
2019/10/25	2	29.43	0	0.00	29.45	2	19,854	0.01%
2019/10/24	1	29.25	5	29.35	29.45	-4	19,868	-0.02%
2019/10/23	5	29.15	4	29.20	29.20	1	19,771	0.01%
2019/10/22	0	0.00	1	29.05	29.15	-1	19,743	-0.01%
2019/10/21	4	29.10	10	29.00	29.20	-6	19,615	-0.03%
2019/10/18	14	29.15	0	0.00	29.10	14	19,606	0.07%
2019/10/17	3	29.15	1	29.15	29.25	2	19,485	0.01%
2019/10/16	1	29.10	0	0.00	29.15	1	19,500	0.01%
2019/10/15	10	29.00	0	0.00	29.15	10	19,569	0.05%
2019/10/14	3	29.02	0	0.00	29.15	3	19,601	0.02%
2019/10/09	2	29.13	0	0.00	29.00	2	19,613	0.01%
2019/10/07	43	28.95	1	28.90	28.95	42	19,389	0.22%
2019/10/04	12	28.74	0	0.00	28.85	12	19,455	0.06%
2019/10/01	4	28.79	0	0.00	28.75	4	19,415	0.02%
2019/09/27	1	28.75	0	0.00	28.75	1	19,232	0.01%
2019/09/26	6	28.84	1	28.80	28.80	5	19,260	0.03%
2019/09/25	32	28.89	0	0.00	28.80	32	19,385	0.17%
2019/09/24	7	29.10	0	0.00	29.05	7	19,224	0.04%
2019/09/23	5	29.15	2	29.20	29.20	3	19,350	0.02%
2019/09/20	4	29.33	0	0.00	29.30	4	19,626	0.02%
2019/09/18	0	0.00	1	29.55	29.55	-1	19,510	-0.01%
2019/09/17	2	29.10	0	0.00	29.20	2	19,701	0.01%
2019/09/16	2	29.20	1	29.25	29.20	1	20,392	0.00%
2019/09/12	1	29.30	1	29.35	29.30	0	20,694	0.00%
2019/09/11	4	29.36	0	0.00	29.50	4	21,060	0.02%
2019/09/10	6	29.47	5	29.55	29.55	1	21,221	0.00%
2019/09/09	1	29.05	2.4	29.04	29.20	-1.4	21,156	-0.01%
2019/09/06	0	0.00	2.1	28.66	28.80	-2.1	21,301	-0.01%
2019/09/05	1	28.45	1.1	28.60	28.55	-0.1	21,661	0.00%
2019/09/04	1	28.40	0	0.00	28.45	1	22,301	0.00%
2019/09/03	15	28.39	0	0.00	28.35	15	22,509	0.07%
2019/09/02	5	28.41	2	28.30	28.45	3	22,721	0.01%
2019/08/30	1	28.20	0	0.00	28.75	1	22,936	0.00%
2019/08/29	20	28.02	0	0.00	28.00	20	22,941	0.09%
2019/08/28	2	28.08	0	0.00	28.05	2	23,100	0.01%
2019/08/27	6	27.94	0	0.00	28.00	6	23,257	0.03%
2019/08/26	4	27.95	0	0.00	27.95	4	23,248	0.02%
2019/08/23	167	28.30	5	28.30	28.35	162	23,248	0.70%	大買/鉅額交易
2019/08/22	3	28.25	0	0.00	28.25	3	23,283	0.01%
2019/08/21	11	28.33	0	0.00	28.15	11	23,701	0.05%
2019/08/20	2	28.35	0	0.00	28.50	2	23,502	0.01%
2019/08/19	16	28.40	0	0.00	28.30	16	23,381	0.07%
2019/08/16	3	27.90	0	0.00	28.25	3	23,513	0.01%
2019/08/15	10	27.86	0	0.00	27.90	10	23,240	0.04%
2019/08/14	8	28.33	0	0.00	28.20	8	23,212	0.03%
2019/08/13	14	28.55	3	28.62	28.50	11	23,053	0.05%
2019/08/12	26	29.11	0	0.00	29.00	26	22,833	0.11%
2019/08/08	42	31.23	3	31.20	31.10	39	22,233	0.18%
2019/08/07	4	31.13	0	0.00	31.05	4	22,093	0.02%
2019/08/06	22	31.26	0	0.00	31.25	22	22,132	0.10%
2019/08/05	2	31.18	1	31.20	31.25	1	22,003	0.00%
2019/08/02	33	31.20	4	31.33	31.35	29	22,128	0.13%
2019/08/01	7	31.76	0	0.00	31.65	7	22,028	0.03%
2019/07/31	10	31.84	3	31.85	32.10	7	21,946	0.03%
2019/07/30	2	32.13	0	0.00	32.10	2	21,658	0.01%
2019/07/29	2.5	32.10	0	0.00	32.10	2.5	21,752	0.01%
2019/07/26	2	32.23	0	0.00	32.30	2	21,903	0.01%
2019/07/25	14	32.39	0	0.00	32.25	14	22,377	0.06%
2019/07/24	2	32.08	1	32.20	32.20	1	22,589	0.00%
2019/07/23	1	32.10	2	32.13	32.10	-1	22,739	0.00%
2019/07/22	2	31.90	1	32.00	31.90	1	22,798	0.00%
2019/07/18	4	31.63	1	31.85	31.85	3	23,066	0.01%
2019/07/17	4	31.58	1	31.80	31.90	3	23,059	0.01%
2019/07/16	0	0.00	5	31.90	31.95	-5	22,928	-0.02%
2019/07/15	1	31.55	2	31.70	31.70	-1	22,826	0.00%
2019/07/12	0	0.00	22	31.95	31.85	-22	22,620	-0.10%
2019/07/10	1	31.65	0	0.00	31.60	1	22,638	0.00%
2019/07/08	30	31.30	0	0.00	31.40	30	22,549	0.13%
2019/07/05	0	0.00	0.5	31.35	31.40	-0.5	22,446	0.00%
2019/07/04	0	0.00	21	31.15	31.20	-21	22,666	-0.09%
2019/07/03	0	0.00	9	31.05	31.15	-9	22,794	-0.04%
2019/07/02	0	0.00	2	31.18	31.05	-2	22,795	-0.01%
2019/07/01	2	30.90	0	0.00	30.90	2	22,694	0.01%
2019/06/27	1	30.80	0	0.00	30.85	1	22,245	0.00%
2019/06/24	30	31.00	2	31.00	30.85	28	21,819	0.13%
2019/06/21	17	30.92	0	0.00	30.80	17	21,499	0.08%
2019/06/17	2	30.70	0	0.00	30.70	2	20,085	0.01%
2019/06/14	1	30.55	1	30.65	30.65	0	20,083	0.00%
2019/06/13	22	30.72	1	30.75	30.60	21	20,010	0.10%
2019/06/12	10	30.28	0	0.00	30.70	10	19,695	0.05%
2019/06/11	7.5	31.53	0	0.00	31.30	7.5	18,985	0.04%
2019/06/10	2	31.93	7	31.86	31.95	-5	18,680	-0.03%
2019/06/06	0	0.00	71	31.44	31.70	-71	18,549	-0.38%
2019/06/04	20	30.90	2	30.95	30.90	18	18,096	0.10%
2019/06/03	0	0.00	1.4	30.98	31.00	-1.4	17,959	-0.01%
2019/05/31	0	0.00	4	30.85	31.00	-4	17,916	-0.02%
2019/05/30	0	0.00	2	30.70	30.70	-2	17,862	-0.01%
2019/05/29	0	0.00	2	30.40	30.55	-2	18,085	-0.01%
2019/05/28	33	30.25	0	0.00	30.25	33	18,192	0.18%
2019/05/27	2	30.45	0	0.00	30.50	2	17,988	0.01%
2019/05/24	1	30.50	0	0.00	30.50	1	18,165	0.01%
2019/05/23	5	30.40	1	30.10	30.55	4	18,274	0.02%
2019/05/22	0	0.00	1	30.60	30.45	-1	18,092	-0.01%
2019/05/21	0	0.00	2	30.70	30.65	-2	18,227	-0.01%
2019/05/20	3	30.32	16	30.36	30.40	-13	17,962	-0.07%
2019/05/17	0	0.00	7	30.16	30.00	-7	17,796	-0.04%
2019/05/16	1	29.60	1	29.70	29.55	0	17,596	0.00%
2019/05/14	1.8	29.50	4	29.70	29.50	-2.2	17,380	-0.01%
2019/05/13	1	29.40	2	29.40	29.50	-1	17,245	-0.01%
2019/05/10	3	29.75	4	29.78	29.60	-1	17,433	-0.01%
2019/05/09	16	29.91	0	0.00	29.90	16	17,412	0.09%
2019/05/08	0	0.00	1	30.30	30.50	-1	17,396	-0.01%
2019/05/07	2	30.50	2	30.13	30.50	0	17,436	0.00%
2019/05/06	2	29.95	39	30.00	30.05	-37	17,395	-0.21%
2019/05/03	0	0.00	51	30.07	30.05	-51	17,439	-0.29%
2019/05/02	1	29.95	9	29.92	30.10	-8	17,252	-0.05%
2019/04/30	1	29.50	5.7	29.46	29.65	-4.7	16,808	-0.03%
2019/04/29	1	29.25	16	29.13	29.35	-15	16,658	-0.09%
2019/04/26	0	0.00	2	28.88	28.95	-2	16,516	-0.01%
2019/04/25	0	0.00	72.3	28.62	28.75	-72.3	16,398	-0.44%
2019/04/24	24	28.57	8	28.56	28.65	16	16,312	0.10%
2019/04/23	0	0.00	4	28.05	28.20	-4	16,109	-0.02%
2019/04/22	3	28.02	0	0.00	28.00	3	16,027	0.02%
2019/04/19	1	28.10	1	28.15	28.15	0	16,046	0.00%
2019/04/17	0	0.00	3.1	28.15	28.10	-3.1	16,409	-0.02%
2019/04/16	1	28.10	0	0.00	28.10	1	16,425	0.01%
2019/04/15	1	28.20	63	28.25	28.20	-62	16,438	-0.38%
2019/04/12	0	0.00	33	28.22	28.30	-33	16,410	-0.20%
2019/04/11	2	28.15	3	28.17	28.25	-1	16,431	-0.01%
2019/04/10	0	0.00	100	28.15	28.15	-100	16,534	-0.60%
2019/04/09	0.4	28.10	2.7	28.17	28.20	-2.3	16,663	-0.01%
2019/04/08	0	0.00	10	28.10	28.05	-10	16,645	-0.06%
2019/04/03	3	28.03	0	0.00	28.00	3	16,611	0.02%
2019/04/02	3.1	27.90	0	0.00	27.85	3.1	16,496	0.02%
2019/04/01	4	27.96	4	28.03	27.90	0	16,481	0.00%
2019/03/28	11	27.95	0	0.00	27.95	11	16,222	0.07%
2019/03/27	1	27.95	0	0.00	27.95	1	16,107	0.01%
2019/03/26	1	28.00	0	0.00	28.00	1	16,111	0.01%
2019/03/25	2	27.75	2	27.70	27.75	0	16,287	0.00%
2019/03/22	1	28.10	70	28.05	28.00	-69	16,101	-0.43%
2019/03/21	3	27.98	0	0.00	28.10	3	16,210	0.02%
2019/03/20	3	27.88	0	0.00	28.00	3	16,231	0.02%
2019/03/19	16	27.97	0	0.00	28.00	16	16,172	0.10%
2019/03/18	7	27.58	0	0.00	27.85	7	16,023	0.04%
2019/03/15	1	27.40	2	27.45	27.45	-1	15,856	-0.01%
2019/03/14	8	27.33	0	0.00	27.30	8	15,768	0.05%
2019/03/12	1	27.30	0	0.00	27.30	1	15,798	0.01%
2019/03/11	5	27.20	0	0.00	27.25	5	15,839	0.03%
2019/03/07	0	0.00	2	27.10	27.10	-2	16,728	-0.01%
2019/03/06	6	27.04	0	0.00	27.10	6	17,037	0.04%
2019/03/05	2	26.95	0	0.00	26.95	2	17,039	0.01%
2019/03/04	3	27.02	0	0.00	27.00	3	16,936	0.02%
2019/02/27	7	27.18	10	27.15	27.25	-3	16,644	-0.02%
2019/02/26	0	0.00	1	27.05	27.00	-1	16,619	-0.01%
2019/02/25	5	27.00	15	27.05	27.10	-10	16,504	-0.06%
2019/02/22	10	26.95	0	0.00	26.95	10	16,466	0.06%
2019/02/15	1	26.40	1	26.60	26.40	0	16,674	0.00%
2019/02/14	2	26.55	0	0.00	26.50	2	16,770	0.01%
2019/02/12	1	26.55	0	0.00	26.55	1	16,730	0.01%
2019/02/11	1	26.50	0	0.00	26.40	1	16,685	0.01%
2019/01/30	54	26.75	2	26.80	26.60	52	16,491	0.32%
2019/01/29	14	26.52	0	0.00	26.70	14	16,256	0.09%
2019/01/28	0	0.00	4	26.40	26.50	-4	16,040	-0.02%
2019/01/24	10	26.45	1	26.45	26.60	9	15,898	0.06%
2019/01/18	0	0.00	1	26.15	26.10	-1	16,482	-0.01%
2019/01/15	10	26.15	0	0.00	26.20	10	17,575	0.06%
2019/01/14	1	25.80	0	0.00	26.05	1	17,578	0.01%
2019/01/11	13	26.10	0	0.00	26.00	13	17,840	0.07%
2019/01/10	0	0.00	6	25.99	26.10	-6	17,949	-0.03%
2019/01/07	12	25.55	0	0.00	25.60	12	18,343	0.07%
2019/01/04	10	25.30	0	0.00	25.25	10	18,903	0.05%
2019/01/02	3.2	25.46	46	25.60	25.45	-42.8	20,340	-0.21%
2018/12/28	3	25.22	0	0.00	25.95	3	20,647	0.01%
2018/12/27	0	0.00	2	25.25	25.30	-2	20,720	-0.01%
2018/12/26	47	25.25	0	0.00	25.25	47	21,011	0.22%
2018/12/25	3	25.35	0	0.00	25.35	3	21,122	0.01%
2018/12/24	6	25.49	0	0.00	25.50	6	21,339	0.03%
2018/12/19	6	25.50	0	0.00	25.70	6	22,511	0.03%
2018/12/18	8	25.50	0	0.00	25.60	8	22,698	0.04%
2018/12/14	5	25.50	0	0.00	25.65	5	23,284	0.02%
2018/12/13	1	25.65	0	0.00	25.70	1	23,436	0.00%
2018/12/06	5	25.80	0	0.00	25.80	5	24,082	0.02%
2018/12/05	5	25.90	4	25.95	25.85	1	24,095	0.00%
2018/12/04	7	26.00	17	25.95	26.05	-10	24,225	-0.04%
2018/12/03	7	25.85	0	0.00	25.85	7	24,131	0.03%
2018/11/30	29	25.62	0	0.00	25.60	29	24,032	0.12%
2018/11/29	6	25.83	0	0.00	25.75	6	23,252	0.03%
2018/11/15	0	0.00	1	26.45	26.40	-1	21,940	0.00%
2018/11/08	1	26.40	0	0.00	26.70	1	22,021	0.00%
2018/11/01	5	25.85	0	0.00	25.85	5	23,139	0.02%
2018/10/31	0	0.00	1	25.85	26.15	-1	23,353	0.00%
2018/10/30	4	25.35	0	0.00	25.45	4	23,252	0.02%
2018/10/29	2	25.13	0	0.00	25.30	2	23,454	0.01%
2018/10/26	2	25.55	10	25.25	25.35	-8	23,616	-0.03%
2018/10/24	9	25.68	2	25.75	26.00	7	23,376	0.03%
2018/10/23	5	26.10	1	26.05	26.20	4	23,147	0.02%
2018/10/18	15	26.40	0	0.00	26.35	15	22,901	0.07%
2018/10/17	1	26.60	0	0.00	26.65	1	22,826	0.00%
2018/10/15	2	26.55	0	0.00	26.55	2	22,510	0.01%
2018/10/12	19	26.83	0	0.00	27.00	19	22,004	0.09%
2018/10/11	8	26.41	0	0.00	26.50	8	21,453	0.04%
2018/10/09	0	0.00	30	27.60	27.55	-30	20,649	-0.15%
2018/10/05	0	0.00	1	26.75	26.80	-1	19,678	-0.01%
2018/10/04	0	0.00	1	27.10	27.30	-1	19,341	-0.01%
2018/10/01	1	27.50	19	27.68	27.50	-18	18,653	-0.10%
2018/09/28	2	27.25	5	27.49	27.50	-3	18,618	-0.02%
2018/09/27	1	27.20	12	27.20	27.30	-11	18,201	-0.06%
2018/09/26	0	0.00	1	27.30	27.30	-1	17,944	-0.01%
2018/09/25	0	0.00	2	27.30	27.30	-2	17,847	-0.01%
2018/09/21	0	0.00	3	27.13	27.15	-3	17,691	-0.02%
2018/09/20	0	0.00	1.5	27.00	27.00	-1.5	17,642	-0.01%
2018/09/19	0	0.00	2	26.90	27.00	-2	17,714	-0.01%
2018/09/18	1	26.60	10	26.67	26.80	-9	17,619	-0.05%
2018/09/17	3	26.20	0	0.00	26.40	3	17,314	0.02%
2018/09/14	0	0.00	10	26.00	25.95	-10	17,104	-0.06%
2018/09/13	0	0.00	1	26.00	26.10	-1	17,261	-0.01%
2018/09/12	1	25.90	0	0.00	26.00	1	17,311	0.01%
2018/09/04	0	0.00	1	26.00	26.05	-1	18,536	-0.01%
2018/09/03	0	0.00	2	25.70	25.75	-2	18,749	-0.01%
2018/08/30	1	25.75	0	0.00	25.80	1	19,107	0.01%
2018/08/28	9	25.91	2	25.85	25.90	7	19,401	0.04%
2018/08/22	2	25.85	0	0.00	25.95	2	21,190	0.01%
2018/08/21	0	0.00	1	25.70	25.85	-1	21,207	0.00%
2018/08/20	7	25.50	0	0.00	25.50	7	21,235	0.03%
2018/08/16	8	25.36	0	0.00	25.35	8	21,212	0.04%
2018/08/15	1.8	25.90	0	0.00	25.60	1.8	20,984	0.01%
2018/08/13	1	26.05	2	26.20	26.15	-1	20,934	0.00%
2018/08/10	2	26.15	0	0.00	26.35	2	20,884	0.01%
2018/08/09	22	26.10	0	0.00	26.05	22	20,807	0.11%
2018/08/08	3	27.37	5	27.35	27.35	-2	20,242	-0.01%
2018/08/07	11	27.30	2	27.30	27.30	9	19,791	0.05%
2018/08/06	2	27.35	3	27.45	27.30	-1	19,509	-0.01%
2018/08/03	3	27.35	4	27.43	27.35	-1	19,296	-0.01%
2018/08/02	0	0.00	3	27.47	27.35	-3	19,020	-0.02%
2018/08/01	5	27.35	0	0.00	27.45	5	18,801	0.03%
2018/07/31	2	27.23	4	27.28	27.25	-2	18,719	-0.01%
2018/07/30	7	27.25	0	0.00	27.25	7	18,311	0.04%
2018/07/25	2	27.13	0	0.00	27.20	2	18,263	0.01%
2018/07/23	1	26.95	0	0.00	26.95	1	18,223	0.01%
2018/07/17	10	26.80	0	0.00	26.95	10	18,668	0.05%
2018/07/12	0	0.00	1	26.90	26.85	-1	18,855	-0.01%
2018/07/09	0	0.00	1	26.50	26.55	-1	18,686	-0.01%
2018/07/04	0	0.00	1	26.50	26.50	-1	18,733	-0.01%
2018/06/28	11	26.41	0	0.00	26.30	11	18,358	0.06%
2018/06/21	20	26.75	0	0.00	26.60	20	17,745	0.11%
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%
2018/06/14	1	26.65	0	0.00	26.60	1	17,050	0.01%
2018/06/13	10	26.75	0	0.00	26.75	10	16,862	0.06%
2018/06/08	2	27.00	0	0.00	27.10	2	16,438	0.01%
2018/06/07	0	0.00	2	27.30	27.35	-2	16,439	-0.01%
2018/06/01	10	26.50	0	0.00	26.70	10	16,023	0.06%
2018/05/31	0.3	26.30	0	0.00	26.25	0.3	15,814	0.00%
2018/05/30	0	0.00	2	26.23	26.35	-2	14,888	-0.01%
2018/05/29	11.2	26.90	0	0.00	26.90	11.2	14,413	0.08%
2018/05/28	10.3	27.10	2	27.10	27.15	8.3	14,386	0.06%
2018/05/22	3	26.95	0	0.00	26.80	3	14,404	0.02%
2018/05/21	2	26.85	6	26.90	27.00	-4	14,468	-0.03%
2018/05/18	0	0.00	4	26.65	26.70	-4	14,358	-0.03%
2018/05/17	0.5	26.35	5	26.60	26.45	-4.5	14,343	-0.03%
2018/05/14	2	26.50	2	26.45	26.50	0	14,728	0.00%
2018/05/11	0	0.00	4	26.33	26.40	-4	14,747	-0.03%
2018/05/08	5	26.20	0	0.00	26.20	5	14,534	0.03%
2018/05/04	3	25.90	0	0.00	25.80	3	14,377	0.02%
2018/05/03	0	0.00	10	26.10	26.10	-10	14,275	-0.07%
2018/05/02	0	0.00	12	26.25	26.25	-12	14,358	-0.08%
2018/04/30	11	26.25	34	26.21	26.25	-23	14,330	-0.16%
2018/04/26	0	0.00	2	26.00	25.95	-2	14,441	-0.01%
2018/04/24	0	0.00	6	25.95	25.90	-6	15,016	-0.04%
2018/04/23	0	0.00	10	25.75	25.80	-10	14,880	-0.07%
2018/04/19	0	0.00	51	25.50	25.75	-51	15,333	-0.33%
2018/04/12	0	0.00	29	25.60	25.65	-29	15,740	-0.18%
2018/04/11	0	0.00	1	25.55	25.50	-1	15,782	-0.01%
2018/04/10	0	0.00	1	25.65	25.65	-1	15,774	-0.01%
2018/04/09	1	25.35	4	25.35	25.45	-3	15,749	-0.02%
2018/04/03	2	25.25	3	25.30	25.25	-1	15,734	-0.01%
2018/04/02	0.9	25.25	0	0.00	25.35	0.9	15,708	0.01%
2018/03/28	0	0.00	5	25.25	25.05	-5	15,312	-0.03%
2018/03/21	0	0.00	36	25.41	25.35	-36	14,895	-0.24%
2018/03/15	0	0.00	1	25.20	25.10	-1	14,898	-0.01%
2018/03/14	0	0.00	5	25.45	25.30	-5	14,896	-0.03%
2018/03/12	0	0.00	6.1	25.20	25.45	-6.1	14,878	-0.04%
2018/03/09	10	24.90	0	0.00	24.95	10	14,827	0.07%
2018/03/06	10	25.00	0	0.00	24.85	10	14,817	0.07%
2018/03/02	2	24.85	0	0.00	24.95	2	15,230	0.01%
2018/03/01	0	0.00	4	24.93	25.10	-4	15,275	-0.03%
2018/02/27	3	25.15	1	24.95	24.95	2	15,200	0.01%
2018/02/23	0.2	25.00	1	24.90	25.00	-0.8	15,098	-0.01%
2018/02/21	1	24.50	1	24.50	24.70	0	15,238	0.00%
2018/02/12	3	24.03	0	0.00	24.15	3	15,114	0.02%
2018/02/06	6	24.13	0	0.00	24.00	6	14,471	0.04%
2018/01/31	0	0.00	200	25.28	25.30	-200	13,708	-1.46%	大賣/鉅額交易
2018/01/24	0	0.00	164	25.28	25.30	-164	13,653	-1.20%	大賣/鉅額交易
2018/01/23	3	25.35	1	25.30	25.40	2	13,653	0.01%
2018/01/22	0	0.00	6	25.35	25.50	-6	13,529	-0.04%
2018/01/19	0	0.00	2	25.38	25.55	-2	13,456	-0.01%
2018/01/18	0	0.00	38	25.71	25.80	-38	13,177	-0.29%
2018/01/17	0	0.00	5	25.85	25.85	-5	12,768	-0.04%
2018/01/16	0	0.00	1	26.00	25.85	-1	12,568	-0.01%
2018/01/15	1	25.50	38	25.52	25.95	-37	12,169	-0.30%
2018/01/12	0	0.00	1	25.40	25.35	-1	11,888	-0.01%
2018/01/10	0	0.00	12	25.26	25.35	-12	11,800	-0.10%
2018/01/09	0	0.00	6	25.02	25.00	-6	11,545	-0.05%
2018/01/08	1	24.90	1	25.10	25.15	0	11,383	0.00%
2018/01/05	0	0.00	4	24.84	24.90	-4	11,178	-0.04%
2018/01/03	2	24.35	5	24.30	24.50	-3	11,122	-0.03%
2018/01/02	0	0.00	10	24.20	24.20	-10	10,905	-0.09%