兆豐金 (2886)-土銀-新竹券商分點個股進出

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
39.95
漲跌
▼0.05
漲幅
-0.13%
成交量
19,403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-新竹券商分點個股進出

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-新竹券商分點個股進出
土銀-新竹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
2024/05/02	1	40.00	58.8	40.09	39.95	-57.8	17,077	-0.34%
2024/04/30	1	40.00	17.2	40.20	40.00	-16.2	16,897	-0.10%
2024/04/29	0	0.00	42	40.02	40.10	-42	16,832	-0.25%
2024/04/26	5	39.31	0	0.00	39.10	5	16,610	0.03%
2024/04/25	22	39.08	0	0.00	39.00	22	16,611	0.13%
2024/04/24	165.1	39.80	0	0.00	39.35	165.1	16,453	1.00%	大買/鉅額交易
2024/04/23	10	40.00	9	40.05	40.00	1	16,372	0.01%
2024/04/22	0	0.00	1	39.70	39.50	-1	16,309	-0.01%
2024/04/19	30.1	38.77	4	38.50	38.70	26.1	16,021	0.16%
2024/04/18	1	39.20	1	39.05	39.20	0	15,430	0.00%
2024/04/17	1.2	39.18	0	0.00	39.00	1.2	15,116	0.01%
2024/04/16	23.2	39.40	1	39.30	39.10	22.2	14,986	0.15%
2024/04/15	6	39.86	0	0.00	39.80	6	14,717	0.04%
2024/04/10	0.1	40.40	0	0.00	40.50	0.1	14,593	0.00%
2024/04/09	0	0.00	4	40.35	40.40	-4	14,693	-0.03%
2024/03/29	0	0.00	4	40.48	40.55	-4	14,511	-0.03%
2024/03/27	0	0.00	2	40.45	40.50	-2	14,727	-0.01%
2024/03/26	0	0.00	6	40.46	40.55	-6	15,005	-0.04%
2024/03/22	2	40.05	0	0.00	40.10	2	15,405	0.01%
2024/03/21	4	40.35	16.2	40.40	40.60	-12.2	15,569	-0.08%
2024/03/20	5	40.35	3.1	40.30	40.15	1.9	15,648	0.01%
2024/03/19	4.5	40.28	0	0.00	40.20	4.5	15,610	0.03%
2024/03/18	1.1	40.55	10	40.50	40.60	-8.9	15,526	-0.06%
2024/03/15	0	0.00	21.1	40.71	40.90	-21.1	15,449	-0.14%
2024/03/14	7	40.75	22	40.80	40.90	-15	15,200	-0.10%
2024/03/13	1.4	40.07	9	40.13	40.40	-7.6	15,074	-0.05%
2024/03/12	0	0.00	7	39.95	39.95	-7	14,927	-0.05%
2024/03/11	3.7	39.80	6.8	39.91	39.80	-3.1	14,916	-0.02%
2024/03/08	0	0.00	23	39.72	39.90	-23	14,852	-0.15%
2024/03/07	0	0.00	1	39.45	39.30	-1	14,753	-0.01%
2024/03/06	6	39.43	1	39.20	39.40	5	14,805	0.03%
2024/03/05	0	0.00	4	38.98	39.05	-4	15,071	-0.03%
2024/03/04	1	38.80	0	0.00	38.80	1	15,081	0.01%
2024/02/27	10.2	38.30	7	38.34	38.20	3.2	15,108	0.02%
2024/02/26	2	38.18	16	38.20	38.15	-14	15,073	-0.09%
2024/02/23	3	38.42	1	38.40	38.30	2	15,106	0.01%
2024/02/22	0	0.00	2	38.40	38.55	-2	15,450	-0.01%
2024/02/20	0.3	38.45	2	38.45	38.60	-1.7	15,621	-0.01%
2024/02/19	2	38.30	7	38.30	38.40	-5	15,715	-0.03%
2024/02/16	0	0.00	3	38.17	37.90	-3	15,935	-0.02%
2024/02/15	0	0.00	12	37.73	37.80	-12	15,919	-0.08%
2024/02/05	3	37.65	0	0.00	37.60	3	15,773	0.02%
2024/02/02	5	37.76	5	37.86	37.90	0	15,618	0.00%
2024/02/01	1.1	37.82	6	37.83	37.90	-4.9	15,619	-0.03%
2024/01/31	21	37.58	4	37.65	37.65	17	15,520	0.11%
2024/01/30	4.6	38.01	0	0.00	37.90	4.6	15,321	0.03%
2024/01/29	0.2	38.40	27	38.41	38.35	-26.8	15,388	-0.17%
2024/01/26	3.5	37.75	0.7	38.25	38.35	2.8	15,517	0.02%
2024/01/25	3	37.90	0.3	37.95	37.80	2.7	15,589	0.02%
2024/01/24	7	37.93	0	0.00	37.85	7	15,625	0.04%
2024/01/23	3.3	37.91	1	37.90	37.85	2.3	15,667	0.01%
2024/01/22	13	38.05	0	0.00	38.10	13	15,724	0.08%
2024/01/19	0	0.00	1	37.75	37.90	-1	15,657	-0.01%
2024/01/18	2	37.55	0	0.00	37.80	2	15,700	0.01%
2024/01/17	43.9	37.99	5	38.05	37.30	38.9	15,688	0.25%
2024/01/16	3	38.45	0	0.00	38.60	3	15,125	0.02%
2024/01/15	0	0.00	0.1	39.10	38.90	-0.1	15,031	0.00%
2024/01/12	1.5	38.80	35	39.05	39.05	-33.5	15,260	-0.22%
2024/01/11	10	39.30	0	0.00	39.20	10	15,369	0.07%
2024/01/10	1	39.20	0	0.00	39.35	1	15,431	0.01%
2024/01/09	0	0.00	20.1	39.45	39.45	-20.1	15,441	-0.13%
2024/01/08	0	0.00	3.6	39.45	39.45	-3.6	15,490	-0.02%
2024/01/04	3	38.73	2	38.95	38.75	1	15,640	0.01%
2024/01/03	11	38.78	0	0.00	38.65	11	16,112	0.07%
2024/01/02	0.2	39.20	33	39.30	39.30	-32.8	16,065	-0.20%
2023/12/28	30	38.85	0	0.00	39.20	30	16,447	0.18%
2023/12/26	5.2	38.75	0	0.00	38.80	5.2	16,510	0.03%
2023/12/25	0.7	38.44	0	0.00	38.80	0.7	16,545	0.00%
2023/12/22	1.7	38.40	2	38.43	38.35	-0.3	16,552	0.00%
2023/12/21	2	38.28	0.1	38.45	38.30	2	16,414	0.01%
2023/12/20	0.4	38.85	0	0.00	38.75	0.4	16,221	0.00%
2023/12/19	1.1	38.88	0	0.00	39.15	1.1	15,937	0.01%
2023/12/18	0	0.00	2	39.20	39.05	-2	15,851	-0.01%
2023/12/15	18	39.30	5	39.44	39.35	13	15,632	0.08%
2023/12/14	0.3	39.05	15.1	39.02	39.55	-14.8	15,426	-0.10%
2023/12/13	16.2	38.90	0	0.00	38.90	16.2	15,271	0.11%
2023/12/11	2	38.85	0	0.00	38.90	2	15,738	0.01%
2023/12/08	6.3	38.85	0	0.00	39.25	6.3	15,673	0.04%
2023/12/07	0	0.00	1	39.10	39.00	-1	15,646	-0.01%
2023/12/06	0	0.00	1	39.10	39.50	-1	15,568	-0.01%
2023/12/05	1	38.75	0	0.00	38.95	1	15,451	0.01%
2023/12/04	0	0.00	4	38.80	39.00	-4	15,441	-0.03%
2023/12/01	6.3	38.85	0	0.00	38.65	6.3	15,390	0.04%
2023/11/30	2	39.33	1	39.40	39.50	1	15,252	0.01%
2023/11/29	0	0.00	1	39.40	39.15	-1	14,752	-0.01%
2023/11/28	0.2	39.70	1	39.90	39.65	-0.8	14,596	-0.01%
2023/11/27	0	0.00	26	39.83	39.50	-26	14,793	-0.18%
2023/11/24	1	39.60	0	0.00	39.50	1	14,710	0.01%
2023/11/22	0	0.00	2	39.80	39.85	-2	14,889	-0.01%
2023/11/21	2	39.80	33	39.75	39.85	-31	14,979	-0.21%
2023/11/20	1.3	39.15	0	0.00	39.20	1.3	14,849	0.01%
2023/11/17	1	39.55	8	39.45	39.20	-7	14,847	-0.05%
2023/11/16	0	0.00	26	39.10	39.20	-26	14,951	-0.17%
2023/11/15	0	0.00	8.1	38.75	38.90	-8.1	14,922	-0.05%
2023/11/13	1	38.45	0	0.00	38.50	1	15,132	0.01%
2023/11/10	2	38.45	0.3	38.40	38.40	1.8	15,575	0.01%
2023/11/09	0.2	38.60	19	38.68	38.60	-18.8	15,772	-0.12%
2023/11/07	1	38.25	0	0.00	38.60	1	16,234	0.01%
2023/11/06	0	0.00	10	38.54	38.55	-10	16,788	-0.06%
2023/11/03	0	0.00	10	38.10	38.25	-10	17,039	-0.06%
2023/11/02	0	0.00	13	37.64	37.80	-13	17,100	-0.08%
2023/10/31	6	36.73	0	0.00	36.70	6	17,296	0.03%
2023/10/30	7.2	36.46	0.9	36.45	36.55	6.3	17,622	0.04%
2023/10/27	3	36.95	2	36.90	36.95	1	17,666	0.01%
2023/10/26	38.2	36.41	0	0.00	36.40	38.2	17,770	0.21%
2023/10/25	2.1	36.89	0	0.00	36.85	2.1	17,731	0.01%
2023/10/24	12	37.15	0	0.00	37.25	12	17,783	0.07%
2023/10/23	5	37.13	2	37.35	37.10	3	17,845	0.02%
2023/10/20	15	37.10	0	0.00	37.50	15	17,753	0.08%
2023/10/17	1	38.55	30.1	38.40	38.75	-29.1	18,022	-0.16%
2023/10/16	1.3	38.31	1	38.50	38.80	0.3	18,266	0.00%
2023/10/13	13.4	38.51	0	38.60	38.50	13.3	18,569	0.07%
2023/10/12	10	38.75	21	38.62	38.95	-11	18,639	-0.06%
2023/10/11	0	0.00	99	38.25	38.50	-99	18,805	-0.53%
2023/10/06	1	37.50	0	0.00	37.50	1	18,386	0.01%
2023/10/05	7	37.34	2	37.50	37.50	5	18,464	0.03%
2023/10/04	15.7	37.00	0	0.00	36.85	15.7	18,375	0.09%
2023/10/03	2	37.90	5	37.75	37.65	-3	18,307	-0.02%
2023/10/02	6	37.46	0	0.00	37.60	6	18,383	0.03%
2023/09/28	5.1	37.60	0	0.00	37.70	5.1	18,603	0.03%
2023/09/27	3	37.65	0	0.00	37.70	3	18,683	0.02%
2023/09/26	2	37.70	0	37.90	37.85	2	18,699	0.01%
2023/09/25	5	37.90	0	0.00	38.00	5	18,740	0.03%
2023/09/22	0	0.00	1	37.70	37.80	-1	18,886	-0.01%
2023/09/21	6	37.34	15	37.45	37.40	-9	19,132	-0.05%
2023/09/20	1	37.80	54.1	37.80	37.85	-53.1	19,056	-0.28%
2023/09/19	0	0.00	1	38.00	37.80	-1	19,041	-0.01%
2023/09/18	2	37.78	46	37.85	37.85	-44	19,458	-0.23%
2023/09/15	8	37.58	30	37.45	37.55	-22	19,904	-0.11%
2023/09/14	0	0.00	55	37.21	37.50	-55	20,118	-0.27%
2023/09/13	5	36.50	6	36.60	36.60	-1	20,615	0.00%
2023/09/12	0	0.00	35.6	36.47	36.55	-35.6	21,369	-0.17%
2023/09/11	1.5	36.17	0	0.00	36.20	1.5	21,421	0.01%
2023/09/08	3	35.80	0	0.00	36.10	3	21,446	0.01%
2023/09/07	1	35.55	10	35.80	35.85	-9	21,518	-0.04%
2023/09/06	27	35.67	0	0.00	35.55	27	21,561	0.13%
2023/09/05	2	36.03	10	36.20	36.00	-8	21,536	-0.04%
2023/09/01	12	35.98	0	0.00	36.00	12	21,781	0.06%
2023/08/31	16	35.94	4	36.01	35.90	12	21,912	0.05%
2023/08/30	3	36.52	0	0.00	36.45	3	21,926	0.01%
2023/08/29	3	36.28	0	0.00	36.60	3	22,085	0.01%
2023/08/28	18.1	36.28	23	36.36	36.20	-4.9	22,043	-0.02%
2023/08/25	0	0.00	5	35.80	35.65	-5	23,055	-0.02%
2023/08/24	13	35.58	11	35.82	35.85	2	23,169	0.01%
2023/08/23	41.8	35.38	0.6	35.46	35.30	41.1	23,178	0.18%
2023/08/22	48	35.26	0.1	35.45	35.30	47.9	23,393	0.20%
2023/08/21	7	35.60	0	0.00	35.60	7	23,406	0.03%
2023/08/18	24	35.73	22	35.45	35.70	2	23,507	0.01%
2023/08/17	41	35.30	2	35.40	35.65	39	23,564	0.17%
2023/08/16	50	35.77	17	35.79	35.80	33	23,481	0.14%
2023/08/15	4.2	36.86	0	0.00	36.60	4.2	23,258	0.02%
2023/08/14	31.2	36.92	4	36.65	37.05	27.2	23,301	0.12%
2023/08/11	2	37.60	2	37.60	37.65	0	23,226	0.00%
2023/08/10	41.2	37.89	0	0.00	38.10	41.2	23,226	0.18%
2023/08/09	13	39.56	12	39.58	39.95	1	22,699	0.00%
2023/08/08	10	39.75	1.1	39.81	39.70	8.9	22,368	0.04%
2023/08/07	10	39.85	0	0.00	39.95	10	22,204	0.05%
2023/08/04	3	39.33	0	0.00	39.60	3	22,156	0.01%
2023/08/02	13	39.67	1	39.75	39.60	12	22,017	0.05%
2023/08/01	0	0.00	4	40.35	40.60	-4	21,645	-0.02%
2023/07/31	0	0.00	2	40.30	40.25	-2	21,455	-0.01%
2023/07/28	1.3	39.99	0.1	39.85	40.05	1.2	21,395	0.01%
2023/07/27	0.5	40.00	51	40.15	40.10	-50.5	21,291	-0.24%
2023/07/26	0	0.00	9.1	39.55	39.65	-9.1	21,117	-0.04%
2023/07/25	1	39.00	3	39.05	39.15	-2	21,019	-0.01%
2023/07/24	14	38.90	12.1	39.08	39.00	1.9	21,001	0.01%
2023/07/21	0	0.00	2	39.30	39.35	-2	20,838	-0.01%
2023/07/20	0	0.00	3	39.33	39.35	-3	20,622	-0.01%
2023/07/19	3	39.15	0.1	38.85	38.85	3	20,258	0.01%
2023/07/18	10	39.10	13	39.26	39.30	-3	19,941	-0.02%
2023/07/17	0	0.00	3	38.90	38.90	-3	19,518	-0.02%
2023/07/14	0	0.00	33.1	38.58	38.90	-33.1	19,445	-0.17%
2023/07/13	0	0.00	10	38.15	38.10	-10	19,291	-0.05%
2023/07/12	0	0.00	27	37.81	38.20	-27	19,212	-0.14%
2023/07/11	1.1	37.55	11	37.37	37.65	-9.9	19,165	-0.05%
2023/07/10	12	36.85	0	0.00	36.85	12	19,130	0.06%
2023/07/07	2	37.00	5	37.15	37.30	-3	18,927	-0.02%
2023/07/06	8	37.76	5	37.30	37.45	3	18,779	0.02%
2023/07/05	3	38.30	0	0.00	38.25	3	18,477	0.02%
2023/07/04	0	0.00	3.7	38.46	38.50	-3.7	18,339	-0.02%
2023/07/03	0	0.00	2	38.30	38.30	-2	18,344	-0.01%
2023/06/30	0	0.00	11	38.20	38.20	-11	18,353	-0.06%
2023/06/29	0.1	38.45	26.1	38.25	38.55	-25.9	18,106	-0.14%
2023/06/28	0	0.00	22	37.88	37.95	-22	17,841	-0.12%
2023/06/27	1	37.55	38.7	37.66	37.55	-37.7	17,730	-0.21%
2023/06/26	2	37.85	6	37.53	37.75	-4	17,674	-0.02%
2023/06/21	1	37.50	125.6	37.35	37.75	-124.6	17,161	-0.73%	大賣/鉅額交易
2023/06/20	0	0.00	0.5	37.25	37.45	-0.5	16,697	0.00%
2023/06/19	10	36.69	8	36.88	37.00	2	16,116	0.01%
2023/06/16	12	37.08	0	0.00	36.80	12	15,447	0.08%
2023/06/15	6	37.44	3	37.40	37.40	3	14,684	0.02%
2023/06/14	0	0.00	20	37.48	37.50	-20	14,689	-0.14%
2023/06/13	22.3	37.76	10	37.95	37.75	12.3	14,804	0.08%
2023/06/12	0.4	37.69	3	37.95	37.65	-2.6	14,842	-0.02%
2023/06/09	1.3	37.62	52	37.63	37.65	-50.7	14,902	-0.34%
2023/06/08	9.4	37.10	12	37.03	37.30	-2.6	14,936	-0.02%
2023/06/07	0.6	36.85	63.5	36.92	37.00	-62.9	14,963	-0.42%
2023/06/05	60.4	36.79	42	36.89	36.70	18.4	14,944	0.12%
2023/06/02	0	0.00	53	36.08	36.10	-53	14,646	-0.36%
2023/06/01	4.1	35.65	0	0.00	35.85	4.1	14,499	0.03%
2023/05/31	58.2	35.95	0	0.00	35.80	58.2	14,471	0.40%
2023/05/30	1	36.00	69.7	36.21	36.20	-68.7	13,547	-0.51%
2023/05/29	2	35.83	8	36.01	36.20	-6	13,613	-0.04%
2023/05/26	54	35.94	0	0.00	36.15	54	13,663	0.40%
2023/05/25	1.1	35.48	53.1	36.19	36.20	-52	13,443	-0.39%
2023/05/24	2	35.68	1	35.75	35.90	1	13,268	0.01%
2023/05/23	1	35.90	0.2	36.05	36.20	0.8	13,034	0.01%
2023/05/22	3.1	35.95	1	36.00	36.20	2.1	12,883	0.02%
2023/05/19	0	0.00	7	36.09	36.00	-7	12,639	-0.06%
2023/05/18	11.2	35.69	11	35.90	35.95	0.2	12,805	0.00%
2023/05/17	3.3	35.29	2	35.33	35.60	1.3	12,683	0.01%
2023/05/16	1	34.85	50	34.85	35.15	-49	12,549	-0.39%
2023/05/15	0	0.00	51	34.55	34.50	-51	12,561	-0.41%
2023/05/12	0	0.00	21.3	34.63	34.30	-21.3	12,592	-0.17%
2023/05/11	122	34.70	1	35.00	34.80	121	12,485	0.97%	大買/鉅額交易
2023/05/10	0	0.00	41	34.60	34.80	-41	12,598	-0.33%
2023/05/09	0	0.00	12	34.41	34.50	-12	12,570	-0.10%
2023/05/08	5	34.29	9	34.40	34.30	-4	12,549	-0.03%
2023/05/05	0	0.00	2	34.15	34.25	-2	12,587	-0.02%
2023/05/04	1.9	34.10	0	0.00	34.30	1.9	12,849	0.01%
2023/05/03	1	34.10	2	34.10	34.15	-1	12,946	-0.01%
2023/05/02	1	33.95	3.2	34.09	34.10	-2.2	13,197	-0.02%
2023/04/28	0	0.00	2	34.00	34.05	-2	13,735	-0.01%
2023/04/26	0	0.00	8	33.85	34.00	-8	13,872	-0.06%
2023/04/25	2	33.83	6	33.95	33.90	-4	13,859	-0.03%
2023/04/20	0	0.00	1.1	33.90	33.90	-1.1	14,036	-0.01%
2023/04/19	0	0.00	2	34.18	34.05	-2	14,263	-0.01%
2023/04/18	10	34.13	4	34.10	34.20	6	14,198	0.04%
2023/04/17	2	33.40	0.7	33.50	33.45	1.4	14,151	0.01%
2023/04/14	0.4	33.30	25	33.27	33.45	-24.6	14,201	-0.17%
2023/04/13	0	0.00	7	33.29	33.30	-7	14,120	-0.05%
2023/04/12	0	0.00	13	33.11	33.15	-13	14,095	-0.09%
2023/04/11	0	0.00	6.1	33.12	33.15	-6.1	14,175	-0.04%
2023/04/10	0	0.00	0.4	33.14	33.00	-0.4	14,129	0.00%
2023/04/07	1	33.00	0	0.00	32.80	1	14,130	0.01%
2023/04/06	1	32.90	6.3	33.00	33.00	-5.3	14,133	-0.04%
2023/03/31	10	33.05	20	33.00	33.00	-10	14,047	-0.07%
2023/03/30	10	32.70	0	0.00	32.70	10	13,920	0.07%
2023/03/29	3	32.80	0	0.00	32.80	3	13,958	0.02%
2023/03/28	11	32.98	0	0.00	32.85	11	14,078	0.08%
2023/03/27	14	33.00	5	33.25	33.05	9	14,139	0.06%
2023/03/24	10.1	32.95	0	0.00	33.10	10.1	14,325	0.07%
2023/03/23	0.1	33.05	26	33.00	33.15	-25.9	14,387	-0.18%
2023/03/22	0	0.00	12	32.65	32.70	-12	14,542	-0.08%
2023/03/21	0	0.00	11	32.20	32.20	-11	14,762	-0.07%
2023/03/20	1	32.00	21	31.94	32.00	-20	14,798	-0.14%
2023/03/17	23	31.85	0	0.00	31.75	23	14,817	0.16%
2023/03/16	16	31.65	5.2	31.83	31.65	10.8	14,785	0.07%
2023/03/15	15.1	32.18	0	0.00	32.00	15.1	14,750	0.10%
2023/03/14	0	0.00	3	32.20	32.10	-3	14,753	-0.02%
2023/03/13	5	32.43	2	32.50	32.55	3	14,625	0.02%
2023/03/10	28	32.71	1	32.65	32.65	27	14,645	0.18%
2023/03/09	16	33.01	0	0.00	32.95	16	14,749	0.11%
2023/03/08	6	33.25	1	33.35	33.30	5	15,331	0.03%
2023/03/07	0.1	33.20	0	0.00	33.15	0.1	15,349	0.00%
2023/03/06	20	32.83	0	0.00	32.95	20	15,488	0.13%
2023/03/03	35	32.86	45	32.88	32.80	-10	15,532	-0.06%
2023/03/02	24.2	33.06	0	0.00	32.95	24.2	15,707	0.15%
2023/03/01	0	0.00	4	33.60	33.70	-4	15,720	-0.03%
2023/02/24	4	33.24	0	0.00	33.30	4	15,527	0.03%
2023/02/23	36	33.76	3	33.75	33.65	33	15,376	0.21%
2023/02/22	20	33.23	4	33.81	33.80	16	15,585	0.10%
2023/02/20	0	0.00	0.1	34.05	34.05	-0.1	15,875	0.00%
2023/02/17	0.1	33.50	10	33.55	33.50	-10	16,016	-0.06%
2023/02/16	17.1	33.71	16.9	33.84	33.40	0.2	16,297	0.00%
2023/02/15	5.5	33.33	4	33.50	33.40	1.5	16,273	0.01%
2023/02/14	0	0.00	12	33.53	33.55	-12	16,268	-0.07%
2023/02/13	13.1	32.92	31	33.15	33.30	-17.9	16,281	-0.11%
2023/02/10	2.6	32.54	48.7	32.45	32.60	-46.2	16,211	-0.28%
2023/02/09	16	32.01	0	32.20	32.10	16	16,282	0.10%
2023/02/08	25.1	32.11	2	32.05	32.15	23.1	16,434	0.14%
2023/02/07	2	32.20	0	0.00	32.25	2	16,442	0.01%
2023/02/06	33	32.23	77	32.35	32.10	-44	16,602	-0.27%
2023/02/03	0.5	32.65	9	32.50	32.45	-8.5	16,761	-0.05%
2023/02/02	1	32.60	6	32.56	32.85	-5	16,812	-0.03%
2023/02/01	11	32.06	22	32.57	32.60	-11	16,658	-0.07%
2023/01/31	57	32.21	2	32.25	31.95	55	16,717	0.33%
2023/01/30	57	32.47	6	32.88	32.60	51	16,634	0.31%
2023/01/17	10	31.95	0	0.00	32.00	10	16,306	0.06%
2023/01/16	15.1	31.95	16.9	31.90	32.00	-1.9	16,381	-0.01%
2023/01/13	10	31.70	45	31.73	31.65	-35	16,508	-0.21%
2023/01/12	11	31.45	16	31.47	31.45	-5	16,953	-0.03%
2023/01/11	16	31.55	5	31.65	31.45	11	17,110	0.06%
2023/01/10	15	31.55	11.1	31.74	31.75	3.9	17,218	0.02%
2023/01/09	3.1	31.55	84	31.53	31.70	-80.9	17,325	-0.47%
2023/01/06	20	30.95	37	31.05	30.95	-17	17,451	-0.10%
2023/01/05	0.1	30.85	64	31.04	31.10	-64	17,784	-0.36%
2023/01/04	10.5	30.40	1	30.50	30.40	9.5	17,687	0.05%
2023/01/03	4	30.13	33	30.34	30.50	-29	17,997	-0.16%
2022/12/30	1	30.50	2	30.45	30.35	-1	18,034	-0.01%
2022/12/29	7	30.20	0	0.00	30.25	7	18,080	0.04%
2022/12/28	16	30.55	0	0.00	30.50	16	18,140	0.09%
2022/12/27	2	30.68	1.4	30.70	30.65	0.6	18,372	0.00%
2022/12/26	12	30.51	10	30.70	30.70	2	18,666	0.01%
2022/12/23	11	30.40	1	30.45	30.55	10	19,127	0.05%
2022/12/22	11	30.55	10.2	30.75	30.85	0.8	19,547	0.00%
2022/12/21	11	30.42	11	30.60	30.50	0	20,038	0.00%
2022/12/20	32	30.50	10	30.65	30.65	22	20,406	0.11%
2022/12/19	13	30.55	10	30.65	30.65	3	20,429	0.01%
2022/12/16	15	30.77	17.1	30.97	30.80	-2.1	20,388	-0.01%
2022/12/15	4	31.01	0	0.00	31.15	4	20,411	0.02%
2022/12/14	0	0.00	2	31.05	31.20	-2	20,514	-0.01%
2022/12/13	48.5	30.76	0.1	30.90	30.80	48.4	20,352	0.24%
2022/12/12	4	31.00	0	0.00	31.15	4	20,133	0.02%
2022/12/09	2	31.05	0.2	31.15	31.15	1.8	20,470	0.01%
2022/12/08	12.2	30.69	0	0.00	31.10	12.2	20,527	0.06%
2022/12/07	10.5	30.86	0	0.00	30.95	10.5	20,524	0.05%
2022/12/06	18	30.98	0	0.00	30.95	18	20,487	0.09%
2022/12/05	7	31.11	0	0.00	31.05	7	20,419	0.03%
2022/12/02	24.1	31.19	0	0.00	31.10	24.1	20,398	0.12%
2022/12/01	63.5	31.69	0	0.00	31.55	63.5	20,356	0.31%
2022/11/30	0	0.00	10	31.68	32.00	-10	20,110	-0.05%
2022/11/29	0	0.00	40	31.33	31.50	-40	19,455	-0.21%
2022/11/28	51.3	30.85	0	0.00	30.95	51.3	19,341	0.27%
2022/11/25	4	31.36	0	0.00	31.35	4	19,307	0.02%
2022/11/24	0	0.00	18	31.40	31.65	-18	19,324	-0.09%
2022/11/23	0	0.00	50	31.22	31.10	-50	19,207	-0.26%
2022/11/22	10	30.45	31	30.86	30.90	-21	19,133	-0.11%
2022/11/21	10	30.10	11	30.54	30.55	-1	19,065	-0.01%
2022/11/18	80.2	30.40	1	30.10	30.20	79.2	19,009	0.42%
2022/11/17	3	30.62	0	0.00	30.85	3	18,811	0.02%
2022/11/16	15.2	30.88	0	0.00	30.85	15.2	18,830	0.08%
2022/11/15	7.3	31.08	0	0.00	31.15	7.3	18,676	0.04%
2022/11/11	1	30.55	22	30.76	30.85	-21	18,307	-0.11%
2022/11/10	18	29.96	0	0.00	30.00	18	18,057	0.10%
2022/11/09	22.3	30.55	0	0.00	30.50	22.3	18,077	0.12%
2022/11/08	13.2	30.29	4	30.23	30.40	9.2	18,099	0.05%
2022/11/07	0	0.00	0.2	29.85	30.20	-0.2	18,153	0.00%
2022/11/04	0.5	29.60	5	29.35	29.55	-4.5	18,558	-0.02%
2022/11/03	25.2	29.12	0	0.00	29.10	25.2	19,100	0.13%
2022/11/02	9.5	29.42	5	29.45	29.35	4.5	19,330	0.02%
2022/11/01	4.1	29.75	0	0.00	29.75	4.1	19,212	0.02%
2022/10/31	1	30.10	5	30.10	29.90	-4	19,108	-0.02%
2022/10/27	61.6	29.86	13	30.31	29.70	48.6	19,203	0.25%
2022/10/26	36	29.96	0	0.00	30.15	36	19,123	0.19%
2022/10/24	2.3	29.74	0	0.00	29.60	2.3	18,984	0.01%
2022/10/21	10.5	29.55	12	29.62	29.70	-1.5	18,949	-0.01%
2022/10/20	6.6	28.68	16	29.06	29.20	-9.4	18,830	-0.05%
2022/10/19	4.6	29.26	0	0.00	29.00	4.6	18,464	0.03%
2022/10/18	14	29.34	0	0.00	29.70	14	18,376	0.08%
2022/10/17	5	29.09	16	29.20	29.25	-11	18,298	-0.06%
2022/10/14	6.2	29.52	0	0.00	29.40	6.2	18,135	0.03%
2022/10/13	7.1	29.71	11	29.65	29.75	-3.9	17,917	-0.02%
2022/10/12	5	30.08	1	30.20	30.25	4	17,555	0.02%
2022/10/11	7	30.11	85	30.25	30.05	-78	17,569	-0.44%
2022/10/07	6	31.02	0	0.00	31.00	6	17,288	0.03%
2022/10/06	39.1	31.03	0	0.00	31.35	39.1	17,249	0.23%
2022/10/05	85.2	31.10	0	0.00	30.85	85.2	17,419	0.49%
2022/10/04	5	30.72	0	0.00	30.70	5	17,385	0.03%
2022/10/03	5	30.76	0	0.00	30.65	5	17,214	0.03%
2022/09/30	10.4	31.26	0	0.00	31.15	10.4	16,923	0.06%
2022/09/29	30.1	31.65	0	0.00	31.80	30.1	16,572	0.18%
2022/09/28	12.1	31.98	2.1	31.80	31.95	10	16,247	0.06%
2022/09/27	28.1	32.67	0	0.00	32.45	28.1	15,819	0.18%
2022/09/26	0	0.00	51	33.50	33.35	-51	15,591	-0.33%
2022/09/23	1	33.80	9	33.94	33.90	-8	15,564	-0.05%
2022/09/22	9.9	33.74	1	33.65	33.65	8.9	15,719	0.06%
2022/09/21	4.1	34.34	0	0.00	34.25	4.1	15,675	0.03%
2022/09/19	8	34.64	3	34.65	34.45	5	15,640	0.03%
2022/09/16	3.2	34.59	0.1	34.80	34.50	3.1	15,802	0.02%
2022/09/15	11	34.56	0	0.00	34.55	11	15,945	0.07%
2022/09/14	5.2	34.88	2	34.75	34.75	3.2	16,493	0.02%
2022/09/13	7	35.00	0	0.00	35.05	7	17,128	0.04%
2022/09/12	0	0.00	1	35.45	35.55	-1	17,740	-0.01%
2022/09/08	1	34.90	0	0.00	35.00	1	18,634	0.01%
2022/09/07	1	34.90	0	0.00	34.95	1	18,810	0.01%
2022/09/02	5	35.05	0	0.00	35.00	5	19,485	0.03%
2022/09/01	24	35.17	0	0.00	35.15	24	19,537	0.12%
2022/08/30	3	35.25	0	0.00	35.45	3	19,466	0.02%
2022/08/26	0	0.00	5	35.90	35.85	-5	19,708	-0.03%
2022/08/25	0	0.00	1	35.55	35.55	-1	19,814	-0.01%
2022/08/24	1	35.15	0	0.00	35.10	1	19,915	0.01%
2022/08/23	9	35.44	1	35.45	35.20	8	20,507	0.04%
2022/08/22	1	35.85	12	35.84	35.80	-11	20,648	-0.05%
2022/08/18	10	35.95	0	0.00	36.05	10	20,785	0.05%
2022/08/17	16	35.67	0	0.00	35.75	16	20,909	0.08%
2022/08/16	3	35.80	3	35.82	35.80	0	20,895	0.00%
2022/08/15	9	35.63	0	0.00	35.60	9	21,009	0.04%
2022/08/12	1	35.60	10	35.70	35.70	-9	21,088	-0.04%
2022/08/11	66	35.95	11	35.71	35.80	55	21,153	0.26%
2022/08/10	13	37.06	4	37.20	37.20	9	20,871	0.04%
2022/08/09	7	36.43	7.2	36.74	36.90	-0.2	20,432	0.00%
2022/08/08	1	35.85	0	0.00	36.00	1	20,328	0.00%
2022/08/05	26	35.85	1.6	36.08	35.85	24.5	20,596	0.12%
2022/08/04	0	0.00	2	35.80	35.65	-2	20,844	-0.01%
2022/08/03	0.1	35.70	0	0.00	35.60	0.1	20,975	0.00%
2022/08/02	34	35.44	21	35.65	35.70	13	21,221	0.06%
2022/08/01	11.1	35.47	0	0.00	35.55	11.1	21,482	0.05%
2022/07/29	10	35.59	0	0.00	35.40	10	21,867	0.05%
2022/07/28	0.1	35.70	6	35.26	35.60	-6	22,055	-0.03%
2022/07/27	16	34.67	58.2	34.72	35.15	-42.2	22,041	-0.19%
2022/07/26	15	34.47	10	34.67	34.60	5	22,016	0.02%
2022/07/25	22.1	34.55	0	0.00	34.45	22.1	22,072	0.10%
2022/07/22	0.3	34.45	1	34.70	34.90	-0.7	22,258	0.00%
2022/07/21	13.5	33.96	0	0.00	34.45	13.5	22,434	0.06%
2022/07/20	30	34.25	0	0.00	34.15	30	22,622	0.13%
2022/07/18	3.5	34.12	6	34.00	34.15	-2.5	23,120	-0.01%
2022/07/15	21	34.30	0	0.00	33.90	21	23,350	0.09%
2022/07/13	3	34.82	30	34.74	34.85	-27	23,883	-0.11%
2022/07/12	10.1	33.52	3	33.65	33.45	7.1	24,119	0.03%
2022/07/11	15	34.49	2	34.35	34.30	13	24,310	0.05%
2022/07/08	1	35.15	2	35.10	35.05	-1	24,688	0.00%
2022/07/07	0	0.00	1	35.15	35.15	-1	24,896	0.00%
2022/07/06	2	35.50	0	0.00	35.20	2	24,949	0.01%
2022/07/05	1	35.75	1	36.00	35.55	0	25,090	0.00%
2022/07/04	0	0.00	5	35.60	35.75	-5	25,235	-0.02%
2022/07/01	0	0.00	3	35.33	35.25	-3	25,807	-0.01%
2022/06/30	4	35.45	50	35.45	35.30	-46	25,991	-0.18%
2022/06/29	6	35.85	0	0.00	35.70	6	26,007	0.02%
2022/06/28	2	36.20	1	36.30	36.35	1	26,076	0.00%
2022/06/27	0	0.00	3	36.45	36.20	-3	26,224	-0.01%
2022/06/24	0	0.00	5.2	35.98	36.15	-5.2	26,116	-0.02%
2022/06/23	5	35.37	0	0.00	35.35	5	26,141	0.02%
2022/06/22	3	35.53	1	35.55	35.40	2	25,980	0.01%
2022/06/21	0	0.00	1	35.15	35.60	-1	25,464	0.00%
2022/06/20	15	35.20	3	35.42	34.60	12	25,138	0.05%
2022/06/17	26	35.37	2	35.85	35.30	24	24,571	0.10%
2022/06/16	0	0.00	2	36.30	36.15	-2	23,715	-0.01%
2022/06/15	56.2	36.30	0	0.00	36.20	56.2	23,985	0.23%
2022/06/14	0	0.00	6	36.45	36.90	-6	24,039	-0.02%
2022/06/13	29	36.24	0	0.00	36.50	29	24,410	0.12%
2022/06/09	1	37.10	13	37.25	37.15	-12	24,116	-0.05%
2022/06/08	0	0.00	10	37.80	37.70	-10	23,909	-0.04%
2022/06/07	2	37.45	7	37.65	37.70	-5	24,006	-0.02%
2022/06/06	15	37.11	0	0.00	37.80	15	23,969	0.06%
2022/06/02	4	37.85	0	0.00	37.90	4	24,002	0.02%
2022/06/01	54	38.43	0	0.00	38.20	54	24,290	0.22%
2022/05/31	3	38.22	0	0.00	38.75	3	24,270	0.01%
2022/05/30	67	38.22	1	38.50	38.45	66	23,672	0.28%
2022/05/27	0.1	37.95	0.9	37.95	37.95	-0.8	23,513	0.00%
2022/05/26	1	37.30	1	37.65	37.30	0	23,592	0.00%
2022/05/25	10	37.55	0	0.00	37.60	10	23,940	0.04%
2022/05/24	2	37.33	1	37.30	37.20	1	24,068	0.00%
2022/05/20	0	0.00	8	37.03	37.10	-8	24,334	-0.03%
2022/05/19	15	36.57	0	0.00	36.60	15	24,357	0.06%
2022/05/18	1	37.15	1	37.30	37.50	0	24,200	0.00%
2022/05/17	4	36.49	0	0.00	36.45	4	24,032	0.02%
2022/05/16	4	36.71	0	0.00	36.90	4	23,972	0.02%
2022/05/13	12	36.78	0	0.00	36.95	12	23,752	0.05%
2022/05/12	11	37.29	0	0.00	37.00	11	23,630	0.05%
2022/05/11	5	37.90	2	38.05	38.35	3	23,358	0.01%
2022/05/10	4	38.11	2	37.65	38.20	2	23,272	0.01%
2022/05/09	7	38.20	13	38.18	38.00	-6	23,158	-0.03%
2022/05/06	16	38.91	6	39.12	39.35	10	23,304	0.04%
2022/05/05	34.1	40.19	17	39.89	39.85	17.1	23,268	0.07%
2022/05/04	8	40.78	1	41.10	40.85	7	22,935	0.03%
2022/05/03	3	40.95	0.1	41.05	40.85	2.9	23,115	0.01%
2022/04/29	1	41.60	11	41.25	41.60	-10	23,151	-0.04%
2022/04/28	8	41.01	0	0.00	41.00	8	23,189	0.03%
2022/04/27	8	41.64	1.1	41.94	41.60	6.9	22,990	0.03%
2022/04/26	27	41.75	4	41.90	41.95	23	22,892	0.10%
2022/04/25	2	41.53	4	41.63	41.55	-2	22,814	-0.01%
2022/04/22	8	41.04	0	0.00	41.55	8	22,680	0.04%
2022/04/21	6.2	40.81	1	41.40	41.00	5.2	22,660	0.02%
2022/04/20	3.6	41.13	5	41.11	41.75	-1.5	22,756	-0.01%
2022/04/19	9.1	41.57	5	41.60	41.50	4.1	22,593	0.02%
2022/04/18	2	41.83	8	42.19	41.90	-6	22,623	-0.03%
2022/04/15	6.2	43.03	3	43.33	42.85	3.2	22,231	0.01%
2022/04/14	12.1	44.32	16	43.58	43.10	-3.9	22,188	-0.02%
2022/04/13	7	44.91	5	44.81	44.95	2	21,917	0.01%
2022/04/12	30.1	44.55	20	44.34	44.45	10.1	21,815	0.05%
2022/04/11	2	44.50	20.2	44.56	44.65	-18.2	21,804	-0.08%
2022/04/08	2	44.00	3	44.25	44.35	-1	21,693	0.00%
2022/04/07	4	44.74	67	44.69	44.10	-63	21,521	-0.29%
2022/04/06	1	43.60	1	43.85	44.05	0	20,847	0.00%
2022/04/01	21	43.15	2	43.20	43.10	19	20,525	0.09%
2022/03/31	10.2	42.84	89	42.39	42.90	-78.8	20,361	-0.39%
2022/03/30	3	41.90	1	42.30	42.25	2	20,140	0.01%
2022/03/29	12	42.05	0.6	42.05	42.00	11.4	20,062	0.06%
2022/03/28	13	42.28	1	42.30	42.40	12	20,106	0.06%
2022/03/25	4.2	41.80	32	41.73	42.20	-27.8	20,005	-0.14%
2022/03/24	0	0.00	4	42.29	42.25	-4	19,863	-0.02%
2022/03/23	3	41.95	38	42.06	42.35	-35	20,104	-0.17%
2022/03/22	3	40.92	20.3	40.71	41.15	-17.3	19,934	-0.09%
2022/03/21	0	0.00	4	40.56	40.60	-4	19,757	-0.02%
2022/03/18	47	40.37	10.8	40.57	40.45	36.2	19,688	0.18%
2022/03/17	0	0.00	6	40.34	40.05	-6	19,291	-0.03%
2022/03/16	2	38.65	5	38.78	39.50	-3	19,042	-0.02%
2022/03/15	0	0.00	47	38.59	38.60	-47	18,592	-0.25%
2022/03/14	1	38.10	2	38.13	38.50	-1	18,718	-0.01%
2022/03/11	0	0.00	5	38.10	37.95	-5	18,809	-0.03%
2022/03/10	0	0.00	1	38.20	38.25	-1	18,971	-0.01%
2022/03/09	23	37.64	2	37.50	37.40	21	18,913	0.11%
2022/03/08	18	37.57	7	37.45	37.35	11	18,855	0.06%
2022/03/07	12.2	37.23	194	37.16	37.65	-181.8	18,541	-0.98%	大賣/鉅額交易
2022/03/04	5.2	37.71	1.5	37.93	38.00	3.7	18,838	0.02%
2022/03/01	2	37.55	8	37.94	38.20	-6	18,897	-0.03%
2022/02/25	5.1	37.41	0	0.00	37.60	5.1	18,700	0.03%
2022/02/24	5.1	37.57	1.4	37.66	37.70	3.7	18,282	0.02%
2022/02/23	3	37.60	0	0.00	38.05	3	18,069	0.02%
2022/02/22	45.4	37.48	0	0.00	37.60	45.4	17,974	0.25%
2022/02/21	23.2	37.74	3	37.70	38.00	20.2	17,683	0.11%
2022/02/18	20	38.13	1	38.10	38.10	19	17,511	0.11%
2022/02/16	31	38.28	0	0.00	38.20	31	17,532	0.18%
2022/02/15	2.2	38.18	0	0.00	38.10	2.2	17,393	0.01%
2022/02/14	21.3	38.18	0	0.00	38.45	21.3	17,356	0.12%
2022/02/11	21	38.64	2	38.68	38.80	19	17,366	0.11%
2022/02/10	12.2	38.27	25	38.50	38.70	-12.8	17,302	-0.07%
2022/02/09	9	38.83	11	38.76	38.80	-2	17,119	-0.01%
2022/02/08	0	0.00	6	38.70	38.95	-6	16,979	-0.04%
2022/02/07	31	37.01	5.1	37.80	38.00	25.9	16,457	0.16%
2022/01/26	0	0.00	40	36.90	36.95	-40	16,120	-0.25%
2022/01/25	16.1	36.44	0	0.00	36.90	16.1	16,116	0.10%
2022/01/24	22	36.54	3	36.73	36.90	19	15,849	0.12%
2022/01/21	7	36.54	0	0.00	36.85	7	15,865	0.04%
2022/01/20	2	36.95	1	37.00	36.95	1	15,661	0.01%
2022/01/19	0	37.10	4	37.05	37.00	-4	15,589	-0.03%
2022/01/18	26	36.91	2	37.13	37.25	24	15,666	0.15%
2022/01/17	6.5	36.87	3	36.95	37.05	3.5	15,532	0.02%
2022/01/14	8	37.26	2	37.15	37.45	6	15,445	0.04%
2022/01/13	2	37.30	76.1	37.43	37.85	-74.1	15,365	-0.48%
2022/01/12	6	36.98	10	36.90	37.00	-4	14,982	-0.03%
2022/01/10	2	35.95	1	36.10	36.15	1	14,715	0.01%
2022/01/07	0	0.00	4	36.29	36.20	-4	14,676	-0.03%
2022/01/04	1	35.35	0	0.00	35.55	1	14,513	0.01%
2022/01/03	12	35.34	0	0.00	35.35	12	14,429	0.08%
2021/12/30	1	35.55	2	35.55	35.55	-1	14,371	-0.01%
2021/12/29	0	0.00	3	35.60	35.60	-3	14,475	-0.02%
2021/12/27	0	0.00	20	35.60	35.60	-20	14,543	-0.14%
2021/12/24	1	35.40	0	0.00	35.50	1	14,759	0.01%
2021/12/23	5	35.50	0	0.00	35.50	5	14,804	0.03%
2021/12/22	3	35.65	10	35.60	35.65	-7	14,903	-0.05%
2021/12/21	1.2	35.77	1.3	35.82	35.75	-0.1	14,792	0.00%
2021/12/20	13	35.66	15	35.78	36.00	-2	14,718	-0.01%
2021/12/17	0	0.00	4	35.68	35.90	-4	14,516	-0.03%
2021/12/16	0	0.00	14	35.44	35.60	-14	14,226	-0.10%
2021/12/15	2	35.23	0	0.00	35.20	2	14,286	0.01%
2021/12/14	28	35.20	0	0.00	35.40	28	14,568	0.19%
2021/12/13	1	35.50	17	35.70	35.50	-16	14,534	-0.11%
2021/12/10	0	0.00	10	35.65	35.65	-10	14,470	-0.07%
2021/12/09	0	0.00	4	35.15	35.30	-4	14,411	-0.03%
2021/12/08	0	0.00	68	35.29	35.20	-68	14,402	-0.47%
2021/12/07	5	34.39	1	34.70	35.10	4	14,249	0.03%
2021/12/06	11	34.37	4	34.48	34.60	7	14,035	0.05%
2021/12/03	0	0.00	35	34.14	34.15	-35	13,963	-0.25%
2021/12/02	1	34.10	7	34.11	34.25	-6	13,859	-0.04%
2021/12/01	1	33.85	0	0.00	34.15	1	13,857	0.01%
2021/11/30	57.2	33.97	0	0.00	34.20	57.2	14,025	0.41%
2021/11/29	44.1	33.84	5	33.86	33.90	39.1	13,373	0.29%
2021/11/26	15.5	33.99	62	33.85	33.90	-46.5	13,316	-0.35%
2021/11/25	10	34.23	0	0.00	34.50	10	13,369	0.07%
2021/11/23	3	34.07	25	34.00	34.10	-22	13,526	-0.16%
2021/11/22	7	34.24	27	34.20	34.15	-20	13,527	-0.15%
2021/11/19	8	34.47	2	34.58	34.65	6	13,484	0.04%
2021/11/18	2	34.60	0.4	34.60	34.70	1.6	13,414	0.01%
2021/11/17	3.5	34.17	0	0.00	34.20	3.5	13,571	0.03%
2021/11/16	5	33.95	4	34.15	34.20	1	13,654	0.01%
2021/11/15	1	33.85	0.5	34.05	33.95	0.5	13,736	0.00%
2021/11/12	2	33.75	25	33.88	33.90	-23	13,847	-0.17%
2021/11/11	0	0.00	25	33.75	33.80	-25	14,108	-0.18%
2021/11/09	2	33.50	3	33.70	33.70	-1	14,379	-0.01%
2021/11/08	15	33.56	0	0.00	33.60	15	15,869	0.09%
2021/11/05	12	33.40	15	33.43	33.70	-3	16,463	-0.02%
2021/11/03	79	33.25	96.2	33.26	33.40	-17.2	16,839	-0.10%
2021/11/02	0	0.00	1	33.35	33.30	-1	17,037	-0.01%
2021/11/01	2	33.30	0	0.00	33.30	2	17,036	0.01%
2021/10/29	50	33.29	45	33.30	33.40	5	17,140	0.03%
2021/10/28	2	33.28	9	33.31	33.40	-7	17,210	-0.04%
2021/10/27	3.5	33.34	6	33.40	33.35	-2.5	17,331	-0.01%
2021/10/26	2	33.10	3	33.48	33.45	-1	17,520	-0.01%
2021/10/25	2	33.00	0	0.00	33.10	2	17,345	0.01%
2021/10/21	1	32.85	12	32.96	32.95	-11	17,366	-0.06%
2021/10/19	11	32.75	0	0.00	32.75	11	17,208	0.06%
2021/10/18	0	0.00	3	32.55	32.95	-3	17,240	-0.02%
2021/10/15	1	32.35	0	0.00	32.50	1	17,178	0.01%
2021/10/14	2	32.45	2	32.55	32.30	0	17,136	0.00%
2021/10/13	0	0.00	4	32.45	32.50	-4	17,222	-0.02%
2021/10/12	1	31.90	1	32.25	32.45	0	17,261	0.00%
2021/10/08	1	32.20	0	0.00	32.25	1	17,140	0.01%
2021/10/07	1	32.35	0	0.00	32.40	1	17,250	0.01%
2021/10/06	0	0.00	4	32.26	32.25	-4	17,271	-0.02%
2021/10/05	3	32.02	0	0.00	32.05	3	17,257	0.02%
2021/10/04	1	32.05	0	0.00	32.10	1	17,264	0.01%
2021/10/01	11	31.90	2	31.90	32.05	9	17,277	0.05%
2021/09/29	43	32.07	0	0.00	32.05	43	17,088	0.25%
2021/09/28	7	32.24	0	0.00	32.40	7	16,926	0.04%
2021/09/27	8	32.30	1	32.40	32.35	7	16,971	0.04%
2021/09/24	2	32.30	0	0.00	32.40	2	17,017	0.01%
2021/09/22	26	31.98	0	0.00	32.10	26	17,109	0.15%
2021/09/17	2	32.25	2	32.40	32.15	0	16,856	0.00%
2021/09/16	12	32.35	0	0.00	32.35	12	16,641	0.07%
2021/09/14	3	32.40	0	0.00	32.50	3	16,823	0.02%
2021/09/13	2	32.25	0	0.00	32.30	2	16,868	0.01%
2021/09/10	3	32.28	2	32.38	32.45	1	17,008	0.01%
2021/09/09	2	32.30	0	0.00	32.30	2	17,295	0.01%
2021/09/06	10	32.40	0.1	32.65	32.50	9.9	17,514	0.06%
2021/09/03	0	0.00	6	32.33	32.55	-6	17,499	-0.03%
2021/09/02	1	32.20	0	0.00	32.10	1	17,474	0.01%
2021/09/01	2	32.58	0.1	32.65	32.55	1.9	17,573	0.01%
2021/08/31	2	32.25	0	0.00	32.80	2	17,556	0.01%
2021/08/30	1	32.15	4.1	32.10	32.45	-3.1	17,459	-0.02%
2021/08/27	10	31.88	15	31.93	32.00	-5	17,403	-0.03%
2021/08/26	2	31.28	0	0.00	31.45	2	17,412	0.01%
2021/08/25	2	31.30	0	0.00	31.45	2	17,546	0.01%
2021/08/24	2	31.30	41.2	31.30	31.35	-39.2	17,544	-0.22%
2021/08/23	55	31.14	0	0.00	31.05	55	17,640	0.31%
2021/08/20	2	31.20	17	31.49	31.45	-15	17,588	-0.09%
2021/08/19	14	31.25	66	31.35	31.30	-52	18,782	-0.28%
2021/08/18	13	31.35	11	31.44	31.45	2	18,614	0.01%
2021/08/17	6	31.06	0	0.00	31.45	6	18,568	0.03%
2021/08/16	13	30.92	2	31.00	31.05	11	18,418	0.06%
2021/08/13	9	30.93	0.2	31.20	31.05	8.8	18,336	0.05%
2021/08/12	72	30.79	7	30.84	30.70	65	18,211	0.36%
2021/08/11	3	32.95	0	0.00	33.05	3	16,812	0.02%
2021/08/10	79.4	33.16	5	33.15	33.05	74.4	16,424	0.45%
2021/08/09	6	33.03	0	0.00	33.20	6	16,576	0.04%
2021/08/06	0	0.00	22	33.20	33.20	-22	16,638	-0.13%
2021/08/05	0	0.00	11	33.10	33.15	-11	16,933	-0.06%
2021/08/04	1	33.05	12	33.11	33.15	-11	17,814	-0.06%
2021/08/03	0	0.00	16	33.08	33.10	-16	18,045	-0.09%
2021/08/02	1	33.00	9	32.96	33.00	-8	18,285	-0.04%
2021/07/30	2	32.90	2	32.95	33.10	0	18,291	0.00%
2021/07/29	0	0.00	11	33.05	33.10	-11	18,240	-0.06%
2021/07/28	3	32.85	0	0.00	33.00	3	18,372	0.02%
2021/07/27	0	0.00	2	33.03	33.05	-2	18,538	-0.01%
2021/07/26	7	32.94	2	32.95	33.00	5	18,744	0.03%
2021/07/23	0	0.00	7	33.06	33.10	-7	18,947	-0.04%
2021/07/21	0	0.00	1	32.95	32.90	-1	19,085	-0.01%
2021/07/20	0	0.00	1	32.90	32.80	-1	19,171	-0.01%
2021/07/19	2	32.80	11	32.99	33.10	-9	19,220	-0.05%
2021/07/16	0	0.00	9	32.90	33.00	-9	19,269	-0.05%
2021/07/15	12	32.80	0	0.00	32.85	12	19,247	0.06%
2021/07/14	0	0.00	1	32.80	32.95	-1	19,311	-0.01%
2021/07/13	0	0.00	112	32.90	32.95	-112	19,513	-0.57%	大賣/鉅額交易
2021/07/12	1	32.80	4	32.88	32.80	-3	19,630	-0.02%
2021/07/09	4	32.53	2	32.75	32.90	2	19,566	0.01%
2021/07/08	3	32.77	0	0.00	32.80	3	19,595	0.02%
2021/07/07	105	32.74	3	32.70	32.80	102	19,619	0.52%	大買/鉅額交易
2021/07/05	0	0.00	16	32.75	32.75	-16	19,692	-0.08%
2021/07/02	2	32.58	0	0.00	32.55	2	19,697	0.01%
2021/07/01	1	32.60	0	0.00	32.65	1	19,794	0.01%
2021/06/30	2	32.70	7	32.80	32.85	-5	19,828	-0.03%
2021/06/29	11	32.60	0	0.00	32.55	11	19,923	0.06%
2021/06/28	11	32.72	2	32.90	32.75	9	19,955	0.05%
2021/06/25	5	32.90	5	32.98	32.90	0	20,020	0.00%
2021/06/24	2	32.70	0	0.00	32.60	2	20,068	0.01%
2021/06/23	1	32.50	0	0.00	32.75	1	20,104	0.00%
2021/06/22	1	32.55	0	0.00	32.50	1	20,037	0.00%
2021/06/21	5	32.51	0	0.00	32.50	5	20,002	0.02%
2021/06/18	2	32.75	2	32.75	32.75	0	19,936	0.00%
2021/06/17	1	32.70	6	32.75	32.90	-5	19,727	-0.03%
2021/06/16	2	32.70	1	32.90	33.00	1	20,206	0.00%
2021/06/15	4	32.75	0	0.00	32.75	4	20,264	0.02%
2021/06/11	0	0.00	2	32.90	32.90	-2	20,597	-0.01%
2021/06/10	0	0.00	11	33.10	33.10	-11	20,815	-0.05%
2021/06/09	6	32.76	60	32.95	32.95	-54	20,929	-0.26%
2021/06/08	20	33.00	0.2	33.10	33.10	19.8	20,863	0.09%
2021/06/07	0	0.00	1.4	33.06	33.10	-1.4	21,359	-0.01%
2021/06/04	2	32.90	0	0.00	33.00	2	21,510	0.01%
2021/06/02	0	0.00	2	32.95	33.15	-2	22,516	-0.01%
2021/06/01	0	0.00	1	33.05	33.00	-1	22,540	0.00%
2021/05/31	0	0.00	31	33.10	33.10	-31	22,750	-0.14%
2021/05/28	2	32.95	44	33.00	33.10	-42	22,825	-0.18%
2021/05/27	2	32.45	30	32.59	33.20	-28	22,860	-0.12%
2021/05/26	0	0.00	8	32.76	32.75	-8	22,117	-0.04%
2021/05/25	30	32.70	1.9	32.80	32.70	28.1	22,351	0.13%
2021/05/21	0	0.00	8.5	32.47	32.50	-8.5	22,754	-0.04%
2021/05/20	1	31.90	0	0.00	32.10	1	22,754	0.00%
2021/05/19	1	31.95	1	32.05	32.10	0	22,779	0.00%
2021/05/18	0	0.00	11	31.85	32.00	-11	22,779	-0.05%
2021/05/17	20	31.18	16	31.25	31.10	4	23,242	0.02%
2021/05/13	3	31.35	2	31.50	31.40	1	22,822	0.00%
2021/05/12	44	31.38	56	31.26	31.35	-12	22,400	-0.05%
2021/05/11	27	32.74	11	32.59	32.45	16	21,610	0.07%
2021/05/10	23	32.95	43	32.99	33.00	-20	21,379	-0.09%
2021/05/07	10	32.60	6	32.55	32.60	4	21,463	0.02%
2021/05/06	0	0.00	50	32.40	32.35	-50	21,690	-0.23%
2021/05/05	1	32.05	1	32.05	32.05	0	21,653	0.00%
2021/05/04	51	32.15	0	0.00	32.10	51	21,666	0.24%
2021/05/03	10	32.55	13.3	32.49	32.45	-3.3	21,595	-0.02%
2021/04/29	7	32.61	24	32.69	32.65	-17	21,595	-0.08%
2021/04/28	2	32.40	23	32.51	32.60	-21	21,534	-0.10%
2021/04/27	0	0.00	1	32.65	32.60	-1	21,879	0.00%
2021/04/26	3	32.37	30	32.44	32.60	-27	21,884	-0.12%
2021/04/23	22	32.15	10	32.14	32.25	12	21,909	0.05%
2021/04/22	1	32.25	14.1	32.34	32.35	-13.1	22,079	-0.06%
2021/04/21	1	32.35	12	32.38	32.30	-11	22,100	-0.05%
2021/04/20	0	0.00	22	32.50	32.55	-22	22,124	-0.10%
2021/04/19	18	32.44	13	32.43	32.45	5	22,066	0.02%
2021/04/16	5	31.95	4	32.00	32.05	1	21,903	0.00%
2021/04/14	8	31.90	16.7	31.85	31.90	-8.7	22,428	-0.04%
2021/04/13	0	0.00	46	31.90	31.85	-46	22,576	-0.20%
2021/04/12	13	31.70	1	31.75	31.65	12	22,591	0.05%
2021/04/09	12	31.59	3	31.55	31.55	9	22,695	0.04%
2021/04/08	8	31.82	0.1	31.85	31.75	7.9	22,730	0.03%
2021/04/07	0	0.00	4	31.95	32.00	-4	22,994	-0.02%
2021/04/06	12	31.90	36	31.98	32.00	-24	22,931	-0.10%
2021/03/31	23	31.90	0	0.00	31.90	23	22,720	0.10%
2021/03/30	1	31.70	0	0.00	31.80	1	22,603	0.00%
2021/03/29	1	31.65	17	31.69	31.80	-16	22,576	-0.07%
2021/03/26	7	31.51	2	31.63	31.60	5	22,619	0.02%
2021/03/25	30	31.40	0	0.00	31.60	30	22,670	0.13%
2021/03/24	5	31.32	0.3	31.40	31.40	4.7	22,776	0.02%
2021/03/23	0	0.00	5	31.30	31.35	-5	22,833	-0.02%
2021/03/22	2	30.85	2.7	31.30	31.25	-0.7	22,895	0.00%
2021/03/19	4	31.13	41	31.30	31.05	-37	22,830	-0.16%
2021/03/18	0	0.00	6	31.50	31.40	-6	22,448	-0.03%
2021/03/17	10	31.25	10	31.30	31.45	0	22,362	0.00%
2021/03/16	1	31.10	2	31.22	31.35	-1	22,106	0.00%
2021/03/15	10	30.85	17	31.01	31.00	-7	22,104	-0.03%
2021/03/12	4	30.61	2	30.68	30.65	2	22,176	0.01%
2021/03/11	1	30.65	77	30.99	30.75	-76	22,324	-0.34%
2021/03/10	2	30.48	39	30.59	30.60	-37	21,966	-0.17%
2021/03/09	44	30.31	93	30.55	30.60	-49	21,704	-0.23%
2021/03/08	1	29.90	25	29.93	29.90	-24	20,961	-0.11%
2021/03/05	10	29.49	0.7	29.85	29.70	9.3	20,676	0.05%
2021/03/04	30	29.59	6	29.70	29.60	24	21,324	0.11%
2021/03/03	5	29.75	11	29.75	29.75	-6	21,188	-0.03%
2021/03/02	5	29.60	5	29.77	29.65	0	21,078	0.00%
2021/02/26	4	29.30	1	29.40	29.20	3	20,886	0.01%
2021/02/25	0	0.00	41	29.55	29.65	-41	20,367	-0.20%
2021/02/24	0	0.00	6	29.63	29.30	-6	20,198	-0.03%
2021/02/23	1	29.40	0	0.00	29.55	1	19,864	0.01%
2021/02/22	17	29.16	10	29.15	29.10	7	19,714	0.04%
2021/02/19	38	29.04	0	0.00	29.15	38	19,719	0.19%
2021/02/18	13	29.22	7.6	29.29	29.25	5.4	19,756	0.03%
2021/02/17	14	29.16	4	29.49	29.40	10	19,819	0.05%
2021/02/05	29	28.84	10	28.80	28.80	19	19,267	0.10%
2021/02/04	1	28.90	0	0.00	28.80	1	19,237	0.01%
2021/02/03	12	28.75	0	0.00	28.80	12	19,714	0.06%
2021/02/02	4	28.75	0.6	28.85	28.70	3.4	19,882	0.02%
2021/02/01	3	28.63	0	0.00	28.65	3	19,843	0.02%
2021/01/29	18	28.42	0	0.00	28.15	18	19,797	0.09%
2021/01/28	9	28.52	55.6	28.51	28.55	-46.6	19,365	-0.24%
2021/01/27	18.1	28.71	0	0.00	28.70	18.1	19,074	0.09%
2021/01/26	1	28.75	0.9	28.85	28.70	0.1	19,014	0.00%
2021/01/25	0	0.00	47	28.70	28.85	-47	18,887	-0.25%
2021/01/22	17	28.61	20	28.70	28.60	-3	18,839	-0.02%
2021/01/21	0	0.00	1	28.90	28.70	-1	18,765	-0.01%
2021/01/20	20	28.86	44.5	28.72	28.70	-24.5	18,680	-0.13%
2021/01/19	6	29.09	12	29.10	29.10	-6	18,242	-0.03%
2021/01/18	12	29.08	4	29.08	29.15	8	18,216	0.04%
2021/01/15	8.4	29.37	0	0.00	29.30	8.4	18,020	0.05%
2021/01/14	16	29.60	15	29.68	29.75	1	17,846	0.01%
2021/01/12	12	29.76	3	29.80	29.75	9	17,692	0.05%
2021/01/11	0	0.00	7	29.96	30.05	-7	17,618	-0.04%
2021/01/08	7	29.81	9	29.94	30.00	-2	17,529	-0.01%
2021/01/07	5	29.51	2	29.80	29.75	3	17,196	0.02%
2021/01/06	9	29.54	4	29.75	29.45	5	17,057	0.03%
2021/01/05	1	29.75	11	29.84	29.85	-10	16,804	-0.06%
2021/01/04	0	0.00	83	29.70	29.90	-83	16,891	-0.49%
2020/12/31	0	0.00	11	29.85	29.80	-11	16,735	-0.07%
2020/12/30	72	29.79	10	29.79	29.90	62	16,621	0.37%
2020/12/29	0	0.00	17	29.50	29.55	-17	16,444	-0.10%
2020/12/28	0	0.00	4	29.35	29.55	-4	16,548	-0.02%
2020/12/23	25	29.29	0	0.00	29.45	25	16,965	0.15%
2020/12/22	0	0.00	3	29.57	29.65	-3	17,276	-0.02%
2020/12/21	14	29.50	11	29.55	29.65	3	17,882	0.02%
2020/12/17	0	0.00	3	29.50	29.50	-3	18,815	-0.02%
2020/12/16	0	0.00	7	29.37	29.40	-7	19,116	-0.04%
2020/12/15	23	28.97	29	28.99	29.05	-6	19,420	-0.03%
2020/12/14	0	0.00	15	29.40	29.30	-15	19,468	-0.08%
2020/12/11	0	0.00	96	29.17	29.30	-96	19,387	-0.50%
2020/12/10	17	28.80	15	28.70	28.80	2	19,320	0.01%
2020/12/09	1.5	28.78	0	0.00	28.75	1.5	19,367	0.01%
2020/12/08	55	28.69	110	28.70	28.70	-55	19,386	-0.28%	大賣/
2020/12/07	41	28.99	25	29.00	29.00	16	19,258	0.08%
2020/12/04	69	29.11	1	29.05	29.10	68	19,194	0.35%
2020/12/03	7	29.07	0	0.00	29.20	7	19,139	0.04%
2020/12/02	1	29.05	5	29.20	29.20	-4	19,244	-0.02%
2020/12/01	109	29.04	71	28.99	29.15	38	19,683	0.19%	大買/
2020/11/30	35	28.73	0	0.00	28.45	35	19,832	0.18%
2020/11/27	12	29.15	1	29.20	29.10	11	19,444	0.06%
2020/11/26	1	29.20	1	29.25	29.30	0	19,899	0.00%
2020/11/24	20	29.37	4	29.48	29.30	16	20,230	0.08%
2020/11/23	23	29.55	45	29.66	29.70	-22	20,407	-0.11%
2020/11/20	0	0.00	4	29.59	29.55	-4	20,574	-0.02%
2020/11/19	1	29.55	2	29.60	29.60	-1	20,887	0.00%
2020/11/18	1.5	29.62	2	29.50	29.65	-0.5	21,018	0.00%
2020/11/17	0	0.00	4	29.35	29.45	-4	21,084	-0.02%
2020/11/16	2	29.35	3	29.45	29.45	-1	21,632	0.00%
2020/11/13	17	29.25	16	29.06	29.35	1	21,736	0.00%
2020/11/12	45	29.30	4	29.33	29.20	41	21,959	0.19%
2020/11/11	3	29.38	36.2	29.42	29.70	-33.2	22,202	-0.15%
2020/11/10	0	0.00	1	28.90	29.00	-1	22,067	0.00%
2020/11/09	19	28.71	7	28.70	28.75	12	23,084	0.05%
2020/11/06	2	28.55	0	0.00	28.50	2	23,482	0.01%
2020/11/05	39	28.35	1	28.40	28.40	38	23,750	0.16%
2020/11/04	2	28.08	1	28.05	28.10	1	23,992	0.00%
2020/11/03	0	0.00	13	28.02	28.10	-13	24,295	-0.05%
2020/11/02	5	27.67	2	27.83	27.95	3	24,410	0.01%
2020/10/30	12	27.66	0	0.00	27.55	12	24,502	0.05%
2020/10/29	25.1	27.54	0	0.00	27.50	25.1	24,416	0.10%
2020/10/28	8	27.65	10	27.70	27.65	-2	24,577	-0.01%
2020/10/27	4	27.74	0	0.00	27.70	4	24,763	0.02%
2020/10/26	13	27.77	1.6	27.84	27.80	11.4	24,894	0.05%
2020/10/23	16	27.71	0	0.00	27.75	16	25,043	0.06%
2020/10/22	9	27.67	0	0.00	27.80	9	25,260	0.04%
2020/10/21	26	27.72	1	27.70	27.65	25	25,517	0.10%
2020/10/20	13	27.70	2	27.80	27.70	11	25,763	0.04%
2020/10/19	4	27.76	0	0.00	27.80	4	25,840	0.02%
2020/10/16	7	27.79	0	0.00	27.70	7	26,062	0.03%
2020/10/15	16	27.81	3	27.80	27.75	13	26,233	0.05%
2020/10/14	16	28.02	0	0.00	28.00	16	26,361	0.06%
2020/10/13	1	28.10	2	28.05	28.15	-1	26,492	0.00%
2020/10/12	3	28.03	0	0.00	28.25	3	26,770	0.01%
2020/10/08	17	27.95	30	27.95	28.00	-13	26,916	-0.05%
2020/10/07	14	27.94	0	0.00	27.95	14	27,013	0.05%
2020/10/06	17	27.92	0	0.00	27.95	17	27,117	0.06%
2020/10/05	15.5	27.89	0	0.00	27.80	15.5	27,188	0.06%
2020/09/30	24	27.89	0	0.00	27.80	24	27,278	0.09%
2020/09/29	24	27.95	0	0.00	27.80	24	27,367	0.09%
2020/09/28	5	27.76	2	27.88	27.90	3	27,419	0.01%
2020/09/25	13	27.47	15	27.53	27.45	-2	27,437	-0.01%
2020/09/24	47	27.09	0	0.00	27.00	47	27,342	0.17%
2020/09/23	62	27.58	0	0.00	27.50	62	26,687	0.23%
2020/09/22	52	27.93	31	27.90	27.85	21	26,163	0.08%
2020/09/21	26.5	28.30	0	0.00	28.20	26.5	25,733	0.10%
2020/09/18	15	28.50	0	0.00	28.45	15	25,577	0.06%
2020/09/17	18	28.62	0	0.00	28.55	18	25,219	0.07%
2020/09/16	2	28.65	0	0.00	28.75	2	25,209	0.01%
2020/09/15	25	28.59	0	0.00	28.65	25	25,323	0.10%
2020/09/14	9	28.59	0	0.00	28.65	9	25,653	0.04%
2020/09/11	9	28.58	0	0.00	28.65	9	25,641	0.04%
2020/09/10	21	28.61	0	0.00	28.75	21	25,499	0.08%
2020/09/09	8.5	28.66	0	0.00	28.75	8.5	25,415	0.03%
2020/09/08	10	28.81	0	0.00	28.85	10	25,333	0.04%
2020/09/07	2	28.70	1	28.75	28.85	1	25,489	0.00%
2020/09/04	48	28.71	0	0.00	28.65	48	25,553	0.19%
2020/09/03	7	28.83	1	28.85	28.90	6	25,240	0.02%
2020/09/02	21	28.85	11	28.86	28.90	10	25,171	0.04%
2020/09/01	24	29.08	0	0.00	29.05	24	24,950	0.10%
2020/08/31	27	29.33	0	0.00	29.25	27	24,540	0.11%
2020/08/28	14	29.43	0	0.00	29.40	14	24,478	0.06%
2020/08/27	12	29.51	0	0.00	29.40	12	24,516	0.05%
2020/08/26	15	29.51	0	0.00	29.55	15	24,287	0.06%
2020/08/25	7.5	29.56	0	0.00	29.50	7.5	24,164	0.03%
2020/08/24	6	29.56	0	0.00	29.60	6	24,129	0.02%
2020/08/21	8	29.56	1.1	29.76	29.60	6.9	24,031	0.03%
2020/08/20	39	29.56	4	29.60	29.40	35	23,806	0.15%
2020/08/19	25	29.97	0	0.00	29.90	25	23,199	0.11%
2020/08/18	30	29.94	0	0.00	29.95	30	22,898	0.13%
2020/08/17	14	29.96	0	0.00	30.00	14	22,763	0.06%
2020/08/14	13	30.09	1	30.05	30.05	12	22,434	0.05%
2020/08/13	68	30.37	0	0.00	30.40	68	22,193	0.31%
2020/08/12	6	32.38	6	32.45	32.35	0	21,244	0.00%
2020/08/11	0	0.00	18	32.49	32.45	-18	20,911	-0.09%
2020/08/10	0	0.00	3	32.50	32.50	-3	20,871	-0.01%
2020/08/07	0	0.00	15	32.53	32.45	-15	20,842	-0.07%
2020/08/05	1	32.30	31.1	32.28	32.20	-30.1	20,644	-0.15%
2020/08/03	16	32.01	4	31.90	32.10	12	20,809	0.06%
2020/07/31	13	32.25	26	32.37	32.35	-13	20,784	-0.06%
2020/07/30	5	32.10	32.9	32.24	32.35	-27.9	20,763	-0.13%
2020/07/29	0.1	32.20	30	32.20	32.20	-29.9	20,772	-0.14%
2020/07/28	32	31.32	31	31.65	31.65	1	21,003	0.00%
2020/07/27	27	31.67	1	31.65	31.60	26	21,244	0.12%
2020/07/24	70	32.24	22	32.46	32.15	48	21,410	0.22%
2020/07/23	0	0.00	10	32.75	32.70	-10	21,395	-0.05%
2020/07/22	0	0.00	6	32.74	32.70	-6	21,462	-0.03%
2020/07/21	15	32.55	2	32.55	32.55	13	21,480	0.06%
2020/07/20	0	0.00	22	32.44	32.45	-22	21,511	-0.10%
2020/07/16	3	31.93	0	0.00	32.15	3	21,627	0.01%
2020/07/15	28	32.07	3	32.20	32.15	25	21,502	0.12%
2020/07/14	3	32.20	1	32.20	32.20	2	21,428	0.01%
2020/07/13	50	32.05	53	32.15	32.05	-3	21,593	-0.01%
2020/07/10	6	32.13	4	32.25	32.00	2	21,779	0.01%
2020/07/09	0	0.00	4	32.23	32.25	-4	21,974	-0.02%
2020/07/08	19	32.04	6	32.07	32.05	13	21,952	0.06%
2020/07/07	31	31.90	3	31.92	32.00	28	22,004	0.13%
2020/07/06	2	31.85	7	31.94	31.95	-5	21,866	-0.02%
2020/07/03	0	0.00	5	31.79	31.55	-5	21,985	-0.02%
2020/07/02	0	0.00	5.3	31.56	31.55	-5.3	22,111	-0.02%
2020/07/01	0.4	31.35	1	31.25	31.25	-0.6	22,415	0.00%
2020/06/30	6.3	30.92	0	0.00	30.90	6.3	22,555	0.03%
2020/06/29	15	30.89	0	0.00	30.90	15	22,655	0.07%
2020/06/24	2.3	31.14	16	31.25	31.25	-13.7	22,652	-0.06%
2020/06/23	15	31.12	2	31.20	31.15	13	22,886	0.06%
2020/06/22	3	31.15	15	31.25	31.15	-12	23,174	-0.05%
2020/06/19	9	31.40	0	0.00	31.25	9	23,439	0.04%
2020/06/18	1	31.50	0	0.00	31.65	1	23,503	0.00%
2020/06/17	3	31.53	2.4	31.59	31.70	0.6	23,987	0.00%
2020/06/16	0	0.00	1	31.95	31.70	-1	24,753	0.00%
2020/06/15	29	31.41	1	31.40	31.30	28	25,651	0.11%
2020/06/12	17	31.54	15	31.55	31.50	2	26,177	0.01%
2020/06/11	15	31.87	2	31.85	31.80	13	26,946	0.05%
2020/06/10	1	31.80	2	32.00	32.10	-1	27,483	0.00%
2020/06/09	3	31.63	0.3	31.85	31.85	2.7	28,746	0.01%
2020/06/08	18	31.49	85	31.61	31.80	-67	29,444	-0.23%
2020/06/05	23	31.26	0	0.00	31.50	23	29,588	0.08%
2020/06/04	2	31.45	40	31.45	31.40	-38	30,063	-0.13%
2020/06/03	1	31.35	0	0.00	31.30	1	30,625	0.00%
2020/06/01	13	30.87	12	30.91	30.70	1	30,845	0.00%
2020/05/29	1	30.35	3	30.70	30.75	-2	30,797	-0.01%
2020/05/28	23	30.48	0	0.00	30.45	23	30,687	0.07%
2020/05/27	4	30.65	0	0.00	30.70	4	30,920	0.01%
2020/05/26	3	30.63	1	30.60	30.65	2	31,184	0.01%
2020/05/25	12	30.35	0	0.00	30.35	12	31,426	0.04%
2020/05/22	17	30.54	0	0.00	30.45	17	31,683	0.05%
2020/05/21	1	30.65	2	30.95	31.00	-1	31,777	0.00%
2020/05/20	1	30.70	4	30.69	30.80	-3	31,938	-0.01%
2020/05/19	11	30.49	24	30.38	30.55	-13	32,048	-0.04%
2020/05/18	18	30.09	5	30.10	30.05	13	31,921	0.04%
2020/05/15	1	30.20	0	0.00	30.25	1	31,903	0.00%
2020/05/14	17	30.13	1	30.20	30.25	16	31,745	0.05%
2020/05/13	7	30.31	13.1	30.40	30.30	-6.1	31,479	-0.02%
2020/05/12	21	30.27	1	30.25	30.30	20	31,423	0.06%
2020/05/11	33	30.39	0	0.00	30.40	33	31,335	0.11%
2020/05/08	5	29.96	25	30.00	30.00	-20	31,225	-0.06%
2020/05/07	15.2	29.56	0.2	29.75	29.55	15	31,212	0.05%
2020/05/06	5	29.63	0	0.00	29.55	5	31,182	0.02%
2020/05/05	11	29.64	2	29.60	29.85	9	31,078	0.03%
2020/05/04	19	29.27	0	0.00	29.35	19	31,018	0.06%
2020/04/30	92	30.11	39	30.16	30.10	53	30,758	0.17%
2020/04/29	5	29.90	9	29.91	29.95	-4	30,607	-0.01%
2020/04/28	48	29.06	42	29.23	29.45	6	30,449	0.02%
2020/04/27	7	28.66	3.4	28.69	28.70	3.6	30,981	0.01%
2020/04/24	17	28.20	0	0.00	28.20	17	30,949	0.05%
2020/04/23	13	28.34	0	0.00	28.30	13	30,794	0.04%
2020/04/22	14	28.19	0	0.00	28.30	14	30,595	0.05%
2020/04/21	31	28.45	2	28.38	28.35	29	30,554	0.09%
2020/04/20	8	28.89	0	0.00	28.90	8	30,348	0.03%
2020/04/17	3	29.18	13	29.25	29.05	-10	30,489	-0.03%
2020/04/16	7	28.75	2	28.78	28.80	5	30,384	0.02%
2020/04/15	5	29.16	42	29.16	29.20	-37	30,187	-0.12%
2020/04/14	44	28.73	0	0.00	28.85	44	30,091	0.15%
2020/04/13	64	28.67	0	0.00	28.60	64	29,827	0.21%
2020/04/10	12	29.13	60	29.06	29.15	-48	29,679	-0.16%
2020/04/09	15	28.51	4	28.50	28.50	11	29,497	0.04%
2020/04/08	10	28.41	10	28.40	28.40	0	29,353	0.00%
2020/04/07	28	28.47	0	0.00	28.40	28	29,074	0.10%
2020/04/06	31	28.39	4	28.35	28.45	27	28,717	0.09%
2020/04/01	9	28.09	4	28.20	28.05	5	28,288	0.02%
2020/03/31	21	28.55	0	0.00	28.45	21	27,982	0.08%
2020/03/30	19	28.06	13	28.39	28.65	6	27,641	0.02%
2020/03/27	23	28.41	11.5	28.44	28.65	11.5	27,360	0.04%
2020/03/26	2	28.15	6	27.91	28.15	-4	27,065	-0.01%
2020/03/25	9	28.09	2	28.10	27.95	7	26,954	0.03%
2020/03/24	8	27.67	15	27.53	27.35	-7	26,639	-0.03%
2020/03/23	8	26.43	9	27.05	27.00	-1	26,334	0.00%
2020/03/20	51	27.77	27	27.36	27.95	24	25,939	0.09%
2020/03/19	38	27.07	24	27.38	26.40	14	25,123	0.06%
2020/03/18	26	28.06	5	28.20	28.00	21	24,282	0.09%
2020/03/17	8	28.18	107	28.11	28.00	-99	23,762	-0.42%	大賣/
2020/03/16	12	29.22	64.5	29.17	29.00	-52.5	22,808	-0.23%
2020/03/13	13	28.33	22	29.08	30.00	-9	22,027	-0.04%
2020/03/12	20	30.51	2	30.23	30.20	18	20,576	0.09%
2020/03/11	6	31.30	3	31.28	31.20	3	19,697	0.02%
2020/03/10	4	31.33	10	31.25	31.35	-6	19,364	-0.03%
2020/03/09	30	31.61	0.3	32.00	31.75	29.8	18,768	0.16%
2020/03/06	3	32.60	0	0.00	32.45	3	18,211	0.02%
2020/03/05	1	32.40	0.4	32.90	32.90	0.6	17,915	0.00%
2020/03/04	3	32.15	8	32.20	32.35	-5	17,880	-0.03%
2020/03/03	106	32.22	0	0.00	32.25	106	17,768	0.60%	大買/鉅額交易
2020/03/02	10	31.82	5	32.08	31.95	5	17,614	0.03%
2020/02/27	5.5	32.24	0	0.00	32.35	5.5	17,772	0.03%
2020/02/26	4.5	32.34	0	0.00	32.35	4.5	17,513	0.03%
2020/02/25	5	32.50	58	32.40	32.70	-53	17,201	-0.31%
2020/02/24	11	32.83	0	0.00	32.70	11	17,097	0.06%
2020/02/20	6	33.50	1	33.55	33.60	5	16,748	0.03%
2020/02/19	0	0.00	16	33.24	33.45	-16	16,456	-0.10%
2020/02/18	0	0.00	3	32.75	32.90	-3	16,293	-0.02%
2020/02/17	5	32.25	10	32.35	32.50	-5	16,146	-0.03%
2020/02/14	0	0.00	10	32.10	32.30	-10	16,131	-0.06%
2020/02/13	2	32.15	0	0.00	32.20	2	16,231	0.01%
2020/02/12	1	32.05	0	0.00	32.10	1	16,323	0.01%
2020/02/11	12	32.13	1	32.10	32.15	11	16,321	0.07%
2020/02/10	5	31.55	0	0.00	32.05	5	16,367	0.03%
2020/02/07	1	32.00	3	32.03	32.00	-2	16,755	-0.01%
2020/02/06	0	0.00	10	32.25	32.35	-10	16,688	-0.06%
2020/02/05	6	31.83	2	32.05	32.00	4	16,648	0.02%
2020/02/04	2	31.80	0	0.00	31.80	2	16,630	0.01%
2020/02/03	7	31.21	2.8	31.64	31.60	4.2	16,721	0.03%
2020/01/31	2	31.70	5	31.37	31.55	-3	16,535	-0.02%
2020/01/30	22.7	31.55	6	31.55	31.20	16.7	16,247	0.10%
2020/01/20	4	32.29	24	32.32	32.35	-20	15,492	-0.13%
2020/01/17	0	0.00	8	32.08	32.10	-8	15,325	-0.05%
2020/01/16	0	0.00	1	31.80	31.95	-1	15,394	-0.01%
2020/01/15	1	31.75	4	31.88	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	0	0.00	3	31.55	31.70	-3	15,252	-0.02%
2020/01/10	2	31.03	4	31.00	30.95	-2	15,099	-0.01%
2020/01/08	1	30.55	2	30.80	30.70	-1	15,052	-0.01%
2020/01/07	20	30.60	5.4	30.60	30.60	14.6	14,864	0.10%
2020/01/06	3	30.62	0	0.00	30.60	3	14,981	0.02%
2020/01/03	2	30.70	0	0.00	30.80	2	15,003	0.01%
2020/01/02	61	30.60	60	30.60	30.60	1	15,216	0.01%
2019/12/31	1	30.65	3	30.65	30.60	-2	15,258	-0.01%
2019/12/27	1	30.80	9	30.85	30.90	-8	15,333	-0.05%
2019/12/24	0	0.00	1	30.75	30.80	-1	15,836	-0.01%
2019/12/23	0	0.00	1	30.85	30.85	-1	15,945	-0.01%
2019/12/20	0	0.00	2	30.58	30.55	-2	16,260	-0.01%
2019/12/19	9	30.45	0.3	30.55	30.55	8.7	16,133	0.05%
2019/12/17	0	0.00	0	30.65	30.65	0	16,336	0.00%
2019/12/12	0.5	30.20	10	30.25	30.15	-9.5	16,064	-0.06%
2019/12/09	60	30.10	0	0.00	30.15	60	16,160	0.37%
2019/12/06	1	30.10	1	30.05	30.05	0	16,466	0.00%
2019/12/05	0	0.00	4	30.15	30.15	-4	16,599	-0.02%
2019/12/03	71	30.15	122	30.15	30.05	-51	16,642	-0.31%	大賣/
2019/12/02	2	30.20	2	30.20	30.30	0	16,547	0.00%
2019/11/29	0	0.00	1	30.55	30.30	-1	16,468	-0.01%
2019/11/27	1	30.70	11	30.71	30.70	-10	16,664	-0.06%
2019/11/26	4	30.60	9	30.55	30.40	-5	16,621	-0.03%
2019/11/21	6	30.34	0	0.00	30.35	6	16,594	0.04%
2019/11/19	1	30.60	0	0.00	30.70	1	16,477	0.01%
2019/11/18	4	30.50	3	30.65	30.70	1	16,572	0.01%
2019/11/15	0	0.00	4	30.55	30.55	-4	16,729	-0.02%
2019/11/14	0	0.00	2	30.40	30.40	-2	16,841	-0.01%
2019/11/13	0	0.00	2	30.53	30.50	-2	17,151	-0.01%
2019/11/12	0	0.00	2	30.45	30.60	-2	17,373	-0.01%
2019/11/11	1	30.25	18	30.37	30.40	-17	17,674	-0.10%
2019/11/08	0	0.00	4	30.45	30.50	-4	18,089	-0.02%
2019/11/06	3	30.50	18	30.60	30.65	-15	19,094	-0.08%
2019/11/05	10.1	30.20	8	30.16	30.20	2.1	18,911	0.01%
2019/11/04	2	29.80	3.6	29.74	29.95	-1.6	19,042	-0.01%
2019/11/01	3	29.72	30	29.64	29.65	-27	19,112	-0.14%
2019/10/31	6	29.91	5	30.00	29.90	1	19,414	0.01%
2019/10/28	0	0.00	1	29.60	29.60	-1	19,838	-0.01%
2019/10/24	0	0.00	18.1	29.26	29.45	-18.1	19,868	-0.09%
2019/10/23	1	29.15	0	0.00	29.20	1	19,771	0.01%
2019/10/22	3	29.12	0	0.00	29.15	3	19,743	0.02%
2019/10/21	5	29.02	0	0.00	29.20	5	19,615	0.03%
2019/10/18	2	29.15	0.5	29.25	29.10	1.5	19,606	0.01%
2019/10/17	0	0.00	1	29.20	29.25	-1	19,485	-0.01%
2019/10/14	2	29.00	0	0.00	29.15	2	19,601	0.01%
2019/10/08	35	29.10	0	0.00	29.10	35	19,571	0.18%
2019/10/04	3	28.75	0	0.00	28.85	3	19,455	0.02%
2019/10/03	3	28.68	0	0.00	28.75	3	19,455	0.02%
2019/10/01	4	28.75	0	0.00	28.75	4	19,415	0.02%
2019/09/27	3	28.75	3	28.85	28.75	0	19,232	0.00%
2019/09/26	3	28.80	3	28.80	28.80	0	19,260	0.00%
2019/09/25	11	28.84	0.5	28.85	28.80	10.5	19,385	0.05%
2019/09/24	2	29.03	0	0.00	29.05	2	19,224	0.01%
2019/09/23	5	29.16	0	0.00	29.20	5	19,350	0.03%
2019/09/20	2	29.18	0	0.00	29.30	2	19,626	0.01%
2019/09/19	2	29.35	100	29.33	29.45	-98	19,377	-0.51%
2019/09/18	10	29.55	0	0.00	29.55	10	19,510	0.05%
2019/09/16	60	29.21	7	29.23	29.20	53	20,392	0.26%
2019/09/12	5	29.32	0	0.00	29.30	5	20,694	0.02%
2019/09/11	8	29.35	1	29.50	29.50	7	21,060	0.03%
2019/09/10	51.5	29.55	4	29.55	29.55	47.5	21,221	0.22%
2019/09/09	5	29.10	10.5	29.13	29.20	-5.5	21,156	-0.03%
2019/09/06	18	28.66	3	28.65	28.80	15	21,301	0.07%
2019/09/05	1.6	28.56	70	28.55	28.55	-68.4	21,661	-0.32%
2019/09/04	1	28.35	0	0.00	28.45	1	22,301	0.00%
2019/09/03	1	28.35	0.2	28.45	28.35	0.8	22,509	0.00%
2019/09/02	3	28.30	0	0.00	28.45	3	22,721	0.01%
2019/08/29	7	28.00	0	0.00	28.00	7	22,941	0.03%
2019/08/28	82	28.13	0.1	28.15	28.05	81.9	23,100	0.35%
2019/08/27	2	27.95	5	28.00	28.00	-3	23,257	-0.01%
2019/08/26	53	28.00	0	0.00	27.95	53	23,248	0.23%
2019/08/23	1	28.30	2	28.35	28.35	-1	23,248	0.00%
2019/08/22	12	28.25	21	28.30	28.25	-9	23,283	-0.04%
2019/08/21	4	28.31	0	0.00	28.15	4	23,701	0.02%
2019/08/20	2	28.35	5	28.40	28.50	-3	23,502	-0.01%
2019/08/19	12	28.31	0	0.00	28.30	12	23,381	0.05%
2019/08/16	1	27.85	2	28.05	28.25	-1	23,513	0.00%
2019/08/15	7	27.86	0	0.00	27.90	7	23,240	0.03%
2019/08/14	3	28.33	3	28.60	28.20	0	23,212	0.00%
2019/08/13	25	28.65	0	0.00	28.50	25	23,053	0.11%
2019/08/12	22	29.13	0	0.00	29.00	22	22,833	0.10%
2019/08/08	0	0.00	5	31.20	31.10	-5	22,233	-0.02%
2019/08/07	2	31.23	0	0.00	31.05	2	22,093	0.01%
2019/08/06	4	31.04	0	0.00	31.25	4	22,132	0.02%
2019/08/05	0	0.00	1	31.20	31.25	-1	22,003	0.00%
2019/08/02	2	31.20	5	31.15	31.35	-3	22,128	-0.01%
2019/08/01	3	31.67	3	31.85	31.65	0	22,028	0.00%
2019/07/30	1	32.00	0	0.00	32.10	1	21,658	0.00%
2019/07/29	2.8	32.12	0	0.00	32.10	2.8	21,752	0.01%
2019/07/25	1	32.20	0	0.00	32.25	1	22,377	0.00%
2019/07/24	0	0.00	5	32.20	32.20	-5	22,589	-0.02%
2019/07/23	1	32.10	2	32.10	32.10	-1	22,739	0.00%
2019/07/22	60.4	31.92	53	31.91	31.90	7.4	22,798	0.03%
2019/07/19	0	0.00	2	31.85	31.85	-2	22,797	-0.01%
2019/07/18	0	0.00	1	31.70	31.85	-1	23,066	0.00%
2019/07/17	0	0.00	5	31.65	31.90	-5	23,059	-0.02%
2019/07/16	0	0.00	0.7	31.85	31.95	-0.7	22,928	0.00%
2019/07/15	0	0.00	3	31.90	31.70	-3	22,826	-0.01%
2019/07/12	0	0.00	3	31.97	31.85	-3	22,620	-0.01%
2019/07/11	1	31.65	10	31.83	31.85	-9	22,634	-0.04%
2019/07/10	0	0.00	1	31.70	31.60	-1	22,638	0.00%
2019/07/09	0	0.00	1	31.55	31.60	-1	22,627	0.00%
2019/07/08	30	31.35	30	31.35	31.40	0	22,549	0.00%
2019/07/05	0	0.00	1	31.40	31.40	-1	22,446	0.00%
2019/07/04	0	0.00	0.1	31.10	31.20	-0.1	22,666	0.00%
2019/07/03	0	0.00	11	31.02	31.15	-11	22,794	-0.05%
2019/07/02	0	0.00	1	31.05	31.05	-1	22,795	0.00%
2019/07/01	1	30.95	3	30.90	30.90	-2	22,694	-0.01%
2019/06/28	0	0.00	6	30.90	30.90	-6	22,507	-0.03%
2019/06/24	0	0.00	2	30.95	30.85	-2	21,819	-0.01%
2019/06/21	5	30.82	0	0.00	30.80	5	21,499	0.02%
2019/06/19	1	31.10	50	31.18	31.25	-49	20,565	-0.24%
2019/06/18	2	30.68	1	30.75	30.80	1	20,233	0.00%
2019/06/17	5	30.70	2.2	30.75	30.70	2.8	20,085	0.01%
2019/06/14	0	0.00	1	30.65	30.65	-1	20,083	0.00%
2019/06/12	38	30.65	1	30.40	30.70	37	19,695	0.19%
2019/06/11	15	31.86	0	0.00	31.30	15	18,985	0.08%
2019/06/10	0	0.00	24	31.95	31.95	-24	18,680	-0.13%
2019/06/06	0	0.00	51	31.59	31.70	-51	18,549	-0.27%
2019/06/05	0	0.00	0	30.90	30.90	0	18,270	0.00%
2019/06/03	2	30.90	3	30.90	31.00	-1	17,959	-0.01%
2019/05/29	3	30.20	3	30.55	30.55	0	18,085	0.00%
2019/05/27	0	0.00	3	30.50	30.50	-3	17,988	-0.02%
2019/05/24	2	30.40	0	0.00	30.50	2	18,165	0.01%
2019/05/23	0	0.00	5	30.55	30.55	-5	18,274	-0.03%
2019/05/22	2	30.50	0	0.00	30.45	2	18,092	0.01%
2019/05/21	0	0.00	5	30.65	30.65	-5	18,227	-0.03%
2019/05/17	1	30.05	3	30.12	30.00	-2	17,796	-0.01%
2019/05/15	1	29.65	0	0.00	29.70	1	17,459	0.01%
2019/05/13	0	0.00	3	29.37	29.50	-3	17,245	-0.02%
2019/05/10	0	0.00	3.2	29.85	29.60	-3.2	17,433	-0.02%
2019/05/09	22	29.91	0	0.00	29.90	22	17,412	0.13%
2019/05/08	4	30.28	1	30.20	30.50	3	17,396	0.02%
2019/05/07	27	30.19	5.8	30.25	30.50	21.2	17,436	0.12%
2019/05/06	0	0.00	22	29.95	30.05	-22	17,395	-0.13%
2019/05/03	20	30.10	100	30.05	30.05	-80	17,439	-0.46%
2019/05/02	0	0.00	49	30.15	30.10	-49	17,252	-0.28%
2019/04/29	1	29.25	6.3	29.23	29.35	-5.3	16,658	-0.03%
2019/04/26	0	0.00	165	28.95	28.95	-165	16,516	-1.00%	大賣/鉅額交易
2019/04/25	0	0.00	1	28.65	28.75	-1	16,398	-0.01%
2019/04/24	3	28.65	6	28.55	28.65	-3	16,312	-0.02%
2019/04/23	0	0.00	20	28.20	28.20	-20	16,109	-0.12%
2019/04/19	0.2	28.10	0	0.00	28.15	0.2	16,046	0.00%
2019/04/18	3	28.10	25.1	28.19	28.20	-22.1	16,242	-0.14%
2019/04/17	5	28.12	14	28.14	28.10	-9	16,409	-0.05%
2019/04/16	0	0.00	11	28.15	28.10	-11	16,425	-0.07%
2019/04/12	0.5	28.15	3	28.27	28.30	-2.6	16,410	-0.02%
2019/04/11	0.3	28.10	10	28.20	28.25	-9.7	16,431	-0.06%
2019/04/10	0.3	28.15	0.5	28.15	28.15	-0.2	16,534	0.00%
2019/04/08	2	28.03	5	28.00	28.05	-3	16,645	-0.02%
2019/04/03	0	0.00	5	28.05	28.00	-5	16,611	-0.03%
2019/04/02	5	27.91	0	0.00	27.85	5	16,496	0.03%
2019/04/01	2	28.05	0	0.00	27.90	2	16,481	0.01%
2019/03/29	0	0.00	5	28.05	28.05	-5	16,330	-0.03%
2019/03/28	0	0.00	180	27.95	27.95	-180	16,222	-1.11%	大賣/鉅額交易
2019/03/27	0	0.00	1	28.05	27.95	-1	16,107	-0.01%
2019/03/26	0	0.00	3	28.00	28.00	-3	16,111	-0.02%
2019/03/25	9	27.75	5	27.75	27.75	4	16,287	0.02%
2019/03/22	1	28.05	0	0.00	28.00	1	16,101	0.01%
2019/03/21	0	0.00	20.5	28.00	28.10	-20.5	16,210	-0.13%
2019/03/20	0	0.00	30	28.00	28.00	-30	16,231	-0.18%
2019/03/19	0	0.00	9	28.02	28.00	-9	16,172	-0.06%
2019/03/18	2	27.45	10	27.65	27.85	-8	16,023	-0.05%
2019/03/15	3	27.40	13	27.30	27.45	-10	15,856	-0.06%
2019/03/13	1	27.40	2	27.40	27.45	-1	15,832	-0.01%
2019/03/12	0	0.00	4	27.48	27.30	-4	15,798	-0.03%
2019/03/11	0	0.00	1	27.30	27.25	-1	15,839	-0.01%
2019/03/08	0	0.00	2	27.05	27.00	-2	15,902	-0.01%
2019/03/06	1	27.00	1	27.10	27.10	0	17,037	0.00%
2019/03/05	1	26.90	0	0.00	26.95	1	17,039	0.01%
2019/03/04	2	26.95	0	0.00	27.00	2	16,936	0.01%
2019/02/22	0	0.00	5	26.90	26.95	-5	16,466	-0.03%
2019/02/21	0	0.00	1	26.90	27.00	-1	16,444	-0.01%
2019/02/20	2	26.85	0	0.00	26.95	2	16,593	0.01%
2019/02/19	0	0.00	1	26.85	26.80	-1	16,571	-0.01%
2019/02/18	0	0.00	1	26.75	26.70	-1	16,645	-0.01%
2019/02/15	1	26.50	0	0.00	26.40	1	16,674	0.01%
2019/02/13	2	26.55	3	26.60	26.55	-1	16,785	-0.01%
2019/02/12	0	0.00	2	26.70	26.55	-2	16,730	-0.01%
2019/02/11	6	26.53	0	0.00	26.40	6	16,685	0.04%
2019/01/30	0	0.00	3	26.80	26.60	-3	16,491	-0.02%
2019/01/29	1	26.60	2	26.60	26.70	-1	16,256	-0.01%
2019/01/25	8	26.48	0	0.00	26.50	8	15,952	0.05%
2019/01/24	0	0.00	1	26.50	26.60	-1	15,898	-0.01%
2019/01/23	1	26.40	11	26.57	26.60	-10	16,049	-0.06%
2019/01/22	0	0.00	11	26.43	26.45	-11	16,113	-0.07%
2019/01/21	0.3	26.25	0	0.00	26.25	0.3	16,210	0.00%
2019/01/18	0	0.00	6	26.15	26.10	-6	16,482	-0.04%
2019/01/17	10	26.00	0	0.00	26.10	10	16,897	0.06%
2019/01/16	1	26.05	0	0.00	26.00	1	17,356	0.01%
2019/01/15	1	26.15	6	26.15	26.20	-5	17,575	-0.03%
2019/01/11	0	0.00	1	26.00	26.00	-1	17,840	-0.01%
2019/01/10	1	25.95	3	26.00	26.10	-2	17,949	-0.01%
2019/01/09	5	25.76	6.3	25.79	25.85	-1.3	17,956	-0.01%
2019/01/08	29	25.55	3	25.60	25.50	26	17,927	0.15%
2019/01/07	34	25.53	3	25.60	25.60	31	18,343	0.17%
2019/01/04	1	25.20	0	0.00	25.25	1	18,903	0.01%
2019/01/03	2	25.30	0	0.00	25.45	2	19,761	0.01%
2019/01/02	0	0.00	0.2	25.55	25.45	-0.2	20,340	0.00%
2018/12/28	14	25.30	0	0.00	25.95	14	20,647	0.07%
2018/12/27	2	25.50	1	25.45	25.30	1	20,720	0.00%
2018/12/26	23	25.25	4	25.20	25.25	19	21,011	0.09%
2018/12/25	9	25.37	0	0.00	25.35	9	21,122	0.04%
2018/12/24	6	25.50	0	0.00	25.50	6	21,339	0.03%
2018/12/22	1	25.55	0.8	25.70	25.60	0.2	21,604	0.00%
2018/12/19	1	25.60	1	25.60	25.70	0	22,511	0.00%
2018/12/18	2	25.53	0	0.00	25.60	2	22,698	0.01%
2018/12/17	0	0.00	1	25.80	25.80	-1	22,947	0.00%
2018/12/14	30	25.54	0.1	25.70	25.65	29.9	23,284	0.13%
2018/12/13	5	25.65	0	0.00	25.70	5	23,436	0.02%
2018/12/12	28	25.73	0	0.00	25.70	28	23,792	0.12%
2018/12/10	2	25.60	3	25.65	25.65	-1	24,024	0.00%
2018/12/07	3	25.80	0	0.00	25.85	3	24,023	0.01%
2018/12/06	1	25.75	0	0.00	25.80	1	24,082	0.00%
2018/12/05	1	25.90	1	25.90	25.85	0	24,095	0.00%
2018/12/04	1	26.00	0	0.00	26.05	1	24,225	0.00%
2018/11/30	16	25.61	3	26.08	25.60	13	24,032	0.05%
2018/11/29	136	25.78	0	0.00	25.75	136	23,252	0.58%	大買/鉅額交易
2018/11/28	11	25.95	0	0.00	26.15	11	22,946	0.05%
2018/11/27	8	25.96	0	0.00	25.95	8	22,729	0.04%
2018/11/26	3	26.15	0	0.00	26.15	3	22,667	0.01%
2018/11/23	0	0.00	1	26.20	26.25	-1	22,549	0.00%
2018/11/22	0	0.00	547	26.10	26.20	-547	22,506	-2.43%	大賣/鉅額交易
2018/11/19	0	0.00	30	26.50	26.50	-30	22,089	-0.14%
2018/11/16	0	0.00	3	26.50	26.50	-3	22,013	-0.01%
2018/11/14	1	26.40	0	0.00	26.50	1	21,871	0.00%
2018/11/09	1	26.25	3	26.35	26.45	-2	21,859	-0.01%
2018/11/07	0	0.00	1	26.40	26.50	-1	21,897	0.00%
2018/11/06	0	0.00	1	26.10	26.25	-1	21,965	0.00%
2018/11/02	0	0.00	7	26.14	26.25	-7	22,698	-0.03%
2018/11/01	11	25.80	0	0.00	25.85	11	23,139	0.05%
2018/10/31	7	25.92	7	26.01	26.15	0	23,353	0.00%
2018/10/26	4	25.35	0	0.00	25.35	4	23,616	0.02%
2018/10/25	19	25.49	1	25.55	25.55	18	23,399	0.08%
2018/10/24	5	25.67	1	26.05	26.00	4	23,376	0.02%
2018/10/23	1	26.00	0	0.00	26.20	1	23,147	0.00%
2018/10/22	0.1	26.30	4	26.19	26.15	-3.9	23,096	-0.02%
2018/10/19	1	26.20	0	0.00	26.25	1	23,034	0.00%
2018/10/18	5	26.36	0	0.00	26.35	5	22,901	0.02%
2018/10/15	8	26.59	0	0.00	26.55	8	22,510	0.04%
2018/10/12	2	26.28	1	26.95	27.00	1	22,004	0.00%
2018/10/11	34	26.57	1	27.10	26.50	33	21,453	0.15%
2018/10/09	0	0.00	7	27.71	27.55	-7	20,649	-0.03%
2018/10/08	0	0.00	6	27.03	27.00	-6	20,075	-0.03%
2018/10/05	40	27.25	54	27.16	26.80	-14	19,678	-0.07%
2018/10/04	1	27.00	0	0.00	27.30	1	19,341	0.01%
2018/10/03	0	0.00	2	27.23	27.10	-2	18,905	-0.01%
2018/10/02	8	27.13	0	0.00	27.15	8	18,896	0.04%
2018/10/01	4.3	27.59	1	27.65	27.50	3.3	18,653	0.02%
2018/09/28	1	27.20	12.1	27.40	27.50	-11.1	18,618	-0.06%
2018/09/27	0	0.00	4	27.30	27.30	-4	18,201	-0.02%
2018/09/26	0	0.00	41	27.16	27.30	-41	17,944	-0.23%
2018/09/25	0	0.00	7	27.22	27.30	-7	17,847	-0.04%
2018/09/21	0	0.00	1	27.15	27.15	-1	17,691	-0.01%
2018/09/20	0.1	27.00	9	27.01	27.00	-8.9	17,642	-0.05%
2018/09/19	0	0.00	7	26.86	27.00	-7	17,714	-0.04%
2018/09/18	0	0.00	10	26.69	26.80	-10	17,619	-0.06%
2018/09/17	38	26.20	11	26.34	26.40	27	17,314	0.16%
2018/09/14	1	26.05	0	0.00	25.95	1	17,104	0.01%
2018/09/12	0	0.00	1	26.00	26.00	-1	17,311	-0.01%
2018/09/11	0	0.00	11	25.96	26.00	-11	17,518	-0.06%
2018/09/10	0	0.00	1	25.85	25.80	-1	17,745	-0.01%
2018/09/07	0	0.00	2	25.90	25.90	-2	18,061	-0.01%
2018/09/06	13	25.84	5	25.80	25.90	8	18,201	0.04%
2018/09/05	2	25.75	0	0.00	25.70	2	18,304	0.01%
2018/09/04	0	0.00	3	25.83	26.05	-3	18,536	-0.02%
2018/09/03	2	25.68	0	0.00	25.75	2	18,749	0.01%
2018/08/31	3.5	25.70	10	25.80	25.80	-6.5	18,988	-0.03%
2018/08/30	6	25.77	0	0.00	25.80	6	19,107	0.03%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/28	0	0.00	1	25.90	25.90	-1	19,401	-0.01%
2018/08/24	3	25.90	0	0.00	26.00	3	19,728	0.02%
2018/08/23	0	0.00	2	26.08	26.10	-2	20,727	-0.01%
2018/08/22	2	25.88	1	25.85	25.95	1	21,190	0.00%
2018/08/21	0	0.00	2	25.70	25.85	-2	21,207	-0.01%
2018/08/20	11	25.50	0	0.00	25.50	11	21,235	0.05%
2018/08/16	5	25.38	0	0.00	25.35	5	21,212	0.02%
2018/08/15	9	25.69	0	0.00	25.60	9	20,984	0.04%
2018/08/14	4.5	26.01	0	0.00	26.00	4.5	20,802	0.02%
2018/08/13	11	26.06	0	0.00	26.15	11	20,934	0.05%
2018/08/09	42	26.12	3	26.12	26.05	39	20,807	0.19%
2018/08/08	16	27.36	17	27.35	27.35	-1	20,242	0.00%
2018/08/07	0	0.00	5	27.30	27.30	-5	19,791	-0.03%
2018/08/06	13	27.43	0	0.00	27.30	13	19,509	0.07%
2018/08/03	7	27.39	5	27.40	27.35	2	19,296	0.01%
2018/08/01	0	0.00	5	27.32	27.45	-5	18,801	-0.03%
2018/07/31	1	27.25	0	0.00	27.25	1	18,719	0.01%
2018/07/30	107	27.25	0.7	27.25	27.25	106.3	18,311	0.58%	大買/鉅額交易
2018/07/27	15	27.25	2	27.35	27.25	13	18,238	0.07%
2018/07/26	0	0.00	0	27.25	27.35	0	18,172	0.00%
2018/07/25	17	27.14	2	27.10	27.20	15	18,263	0.08%
2018/07/23	0	0.00	20	27.05	26.95	-20	18,223	-0.11%
2018/07/18	0	0.00	1	27.05	27.00	-1	18,634	-0.01%
2018/07/17	0	0.00	4	27.00	26.95	-4	18,668	-0.02%
2018/07/16	20	27.05	1	27.05	26.80	19	18,590	0.10%
2018/07/13	0	0.00	1.3	26.92	27.00	-1.3	18,701	-0.01%
2018/07/12	0	0.00	6	26.78	26.85	-6	18,855	-0.03%
2018/07/11	4	26.36	3	26.50	26.55	1	18,861	0.01%
2018/07/10	2	26.55	0	0.00	26.70	2	18,864	0.01%
2018/07/09	0	0.00	2	26.55	26.55	-2	18,686	-0.01%
2018/07/06	1	26.30	0	0.00	26.45	1	18,784	0.01%
2018/07/05	0	0.00	1	26.65	26.50	-1	18,587	-0.01%
2018/07/04	0	0.00	2	26.50	26.50	-2	18,733	-0.01%
2018/07/03	6	26.37	0	0.00	26.40	6	18,823	0.03%
2018/07/02	1	26.70	0	0.00	26.50	1	18,808	0.01%
2018/06/29	0	0.00	4	26.79	26.90	-4	18,714	-0.02%
2018/06/28	3	26.45	0	0.00	26.30	3	18,358	0.02%
2018/06/27	0	0.00	5	26.70	26.65	-5	18,019	-0.03%
2018/06/26	0	0.00	0.5	26.65	26.65	-0.5	18,016	0.00%
2018/06/22	5	26.65	0	0.00	26.60	5	17,990	0.03%
2018/06/20	1	26.40	0	0.00	26.60	1	17,816	0.01%
2018/06/19	5	26.35	0	0.00	26.35	5	17,676	0.03%
2018/06/14	0	0.00	1	26.65	26.60	-1	17,050	-0.01%
2018/06/13	3	26.72	0	0.00	26.75	3	16,862	0.02%
2018/06/12	0	0.00	9	26.80	26.75	-9	16,992	-0.05%
2018/06/11	4	26.90	0	0.00	26.95	4	16,674	0.02%
2018/06/06	0	0.00	2.7	27.36	27.40	-2.7	16,447	-0.02%
2018/06/05	0	0.00	13	27.33	27.35	-13	16,212	-0.08%
2018/06/04	10	26.98	20	26.95	27.10	-10	16,018	-0.06%
2018/06/01	0	0.00	2	26.53	26.70	-2	16,023	-0.01%
2018/05/31	1	26.20	0	0.00	26.25	1	15,814	0.01%
2018/05/30	6	26.27	0	0.00	26.35	6	14,888	0.04%
2018/05/29	1	26.85	0	0.00	26.90	1	14,413	0.01%
2018/05/28	0	0.00	1	27.10	27.15	-1	14,386	-0.01%
2018/05/25	1	26.85	0	0.00	26.85	1	14,436	0.01%
2018/05/24	1	26.95	0	0.00	27.05	1	14,362	0.01%
2018/05/23	1	26.90	0	0.00	26.90	1	14,367	0.01%
2018/05/21	0	0.00	8	26.98	27.00	-8	14,468	-0.06%
2018/05/17	0	0.00	7	26.51	26.45	-7	14,343	-0.05%
2018/05/14	0	0.00	3	26.55	26.50	-3	14,728	-0.02%
2018/05/11	0	0.00	2	26.30	26.40	-2	14,747	-0.01%
2018/05/08	0	0.00	2	26.15	26.20	-2	14,534	-0.01%
2018/04/30	0	0.00	2	26.20	26.25	-2	14,330	-0.01%
2018/04/24	2	26.00	7	25.86	25.90	-5	15,016	-0.03%
2018/04/23	0	0.00	2	25.78	25.80	-2	14,880	-0.01%
2018/04/19	0	0.00	0.2	25.60	25.75	-0.2	15,333	0.00%
2018/04/12	0	0.00	1	25.55	25.65	-1	15,740	-0.01%
2018/04/10	5	25.60	17	25.56	25.65	-12	15,774	-0.08%
2018/04/09	0	0.00	5	25.40	25.45	-5	15,749	-0.03%
2018/04/03	5	25.20	0	0.00	25.25	5	15,734	0.03%
2018/04/02	10	25.35	20	25.38	25.35	-10	15,708	-0.06%
2018/03/29	0	0.00	8	25.05	25.05	-8	15,608	-0.05%
2018/03/28	25	25.10	0	0.00	25.05	25	15,312	0.16%
2018/03/27	1	25.30	5	25.40	25.40	-4	15,155	-0.03%
2018/03/26	11	25.10	1	25.20	25.15	10	15,074	0.07%
2018/03/23	5	25.00	31	25.20	25.20	-26	15,063	-0.17%
2018/03/16	0	0.00	6	25.41	25.50	-6	15,091	-0.04%
2018/03/15	5	25.10	0	0.00	25.10	5	14,898	0.03%
2018/03/14	0	0.00	10	25.40	25.30	-10	14,896	-0.07%
2018/03/13	6	25.56	80	25.65	25.65	-74	14,951	-0.49%
2018/03/12	0	0.00	53	25.46	25.45	-53	14,878	-0.36%
2018/03/09	0.7	24.95	2	24.95	24.95	-1.3	14,827	-0.01%
2018/03/08	35	24.65	40	24.68	24.95	-5	14,925	-0.03%
2018/03/07	12	24.55	0	0.00	24.50	12	14,924	0.08%
2018/03/06	1	24.85	2	25.00	24.85	-1	14,817	-0.01%
2018/03/05	2	24.80	0	0.00	24.75	2	15,176	0.01%
2018/03/02	2	24.90	0	0.00	24.95	2	15,230	0.01%
2018/03/01	0	0.00	1	25.20	25.10	-1	15,275	-0.01%
2018/02/27	20	25.07	16	25.09	24.95	4	15,200	0.03%
2018/02/26	0.3	25.00	0.2	25.00	25.00	0.1	15,119	0.00%
2018/02/23	11	24.81	2	25.00	25.00	9	15,098	0.06%
2018/02/21	30	24.60	25	24.54	24.70	5	15,238	0.03%
2018/02/12	0	0.00	50	24.15	24.15	-50	15,114	-0.33%
2018/02/09	4	23.96	52	23.76	23.95	-48	14,961	-0.32%
2018/02/08	1	24.15	1	24.30	24.10	0	14,808	0.00%
2018/02/07	110	24.40	3	24.38	24.10	107	14,746	0.73%	大買/鉅額交易
2018/02/06	17	24.25	0	0.00	24.00	17	14,471	0.12%
2018/02/05	10	24.95	0	0.00	25.00	10	13,932	0.07%
2018/02/02	1	25.15	0	0.00	25.30	1	13,770	0.01%
2018/01/31	5	25.20	0	0.00	25.30	5	13,708	0.04%
2018/01/30	15	25.47	0	0.00	25.40	15	13,716	0.11%
2018/01/26	1	25.50	2	25.55	25.60	-1	13,693	-0.01%
2018/01/25	10	25.50	20.4	25.51	25.60	-10.4	13,758	-0.08%
2018/01/24	5	25.05	0	0.00	25.30	5	13,653	0.04%
2018/01/23	15	25.37	0	0.00	25.40	15	13,653	0.11%
2018/01/22	5	25.30	7	25.40	25.50	-2	13,529	-0.01%
2018/01/19	111	25.47	132	25.46	25.55	-21	13,456	-0.16%	大買/大賣/
2018/01/18	7	25.75	0	0.00	25.80	7	13,177	0.05%
2018/01/17	0	0.00	0.1	25.80	25.85	-0.1	12,768	0.00%
2018/01/15	4	25.45	38	25.69	25.95	-34	12,169	-0.28%
2018/01/12	10	25.40	11	25.31	25.35	-1	11,888	-0.01%
2018/01/11	6	25.13	1	25.20	25.40	5	11,784	0.04%
2018/01/10	0	0.00	2	25.00	25.35	-2	11,800	-0.02%
2018/01/09	5	25.00	0	0.00	25.00	5	11,545	0.04%
2018/01/08	23	24.98	3	25.00	25.15	20	11,383	0.18%
2018/01/05	2	24.75	0.3	24.80	24.90	1.7	11,178	0.01%
2018/01/04	40	24.43	30	24.60	24.60	10	11,052	0.09%
2018/01/03	4	24.38	9	24.46	24.50	-5	11,122	-0.04%
2018/01/02	20	24.05	23	24.16	24.20	-3	10,905	-0.03%