兆豐金 (2886)-土銀-花蓮券商分點個股進出

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
39.75
漲跌
▲0.30
漲幅
+0.76%
成交量
11,043張
產業
上市金融類股
3019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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
土銀-花蓮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
2024/11/21	32	39.34	0	0.00	39.45	32	15,145	0.21%
2024/11/19	0	0.00	4	39.90	39.95	-4	15,147	-0.03%
2024/11/18	0	0.00	1	39.55	39.70	-1	15,085	-0.01%
2024/11/15	0	0.00	1	39.35	39.25	-1	14,972	-0.01%
2024/11/13	1	39.00	3	39.15	39.30	-2	15,234	-0.01%
2024/11/12	2	38.98	0	0.00	39.15	2	15,390	0.01%
2024/11/08	1	39.30	0	0.00	39.10	1	15,844	0.01%
2024/11/06	0	0.00	4	39.45	39.00	-4	17,622	-0.02%
2024/11/04	0	0.00	11	39.18	39.35	-11	18,571	-0.06%
2024/11/01	3.1	38.74	0	0.00	38.65	3.1	18,927	0.02%
2024/10/30	0	0.00	2	39.23	39.30	-2	18,872	-0.01%
2024/10/28	0	0.00	1	39.25	39.25	-1	19,159	-0.01%
2024/10/25	1	38.90	4	39.10	38.90	-3	19,388	-0.02%
2024/10/24	4	38.80	0	0.00	38.85	4	19,752	0.02%
2024/10/23	7	38.97	0	0.00	38.90	7	19,861	0.04%
2024/10/21	4	39.25	0	0.00	39.30	4	20,158	0.02%
2024/10/18	0	0.00	6	39.65	39.80	-6	20,383	-0.03%
2024/10/16	10	38.93	10	39.10	39.10	0	20,833	0.00%
2024/10/15	5	38.90	12	39.01	39.30	-7	20,842	-0.03%
2024/10/14	5	38.92	10	39.05	38.90	-5	20,720	-0.02%
2024/10/11	5	38.90	0	0.00	38.80	5	20,987	0.02%
2024/10/09	1	38.65	3	38.95	38.65	-2	21,162	-0.01%
2024/10/08	1.1	38.89	5	38.80	38.85	-3.9	21,293	-0.02%
2024/10/07	0	0.00	0.4	39.30	39.30	-0.4	21,256	0.00%
2024/10/04	7	39.06	0	0.00	38.95	7	21,298	0.03%
2024/10/01	2	39.35	1	39.25	39.45	1	21,343	0.00%
2024/09/30	1	39.45	0	0.00	39.30	1	21,753	0.00%
2024/09/27	11.5	39.52	0	0.00	39.45	11.5	23,145	0.05%
2024/09/26	0	0.00	3.1	39.90	40.00	-3.1	23,169	-0.01%
2024/09/25	20	39.75	0	0.00	39.85	20	23,164	0.09%
2024/09/20	1	39.50	0	0.00	39.35	1	23,511	0.00%
2024/09/18	0.6	39.40	0	0.00	39.40	0.6	23,874	0.00%
2024/09/12	0	0.00	1	39.20	39.00	-1	24,516	0.00%
2024/09/11	0	0.00	7.3	39.15	38.95	-7.3	24,547	-0.03%
2024/09/06	0	0.00	1	38.90	38.90	-1	24,125	0.00%
2024/09/04	2	37.75	1	38.40	38.00	1	24,360	0.00%
2024/09/03	2	38.85	0	0.00	38.95	2	24,105	0.01%
2024/08/30	5	38.95	0	0.00	38.95	5	24,447	0.02%
2024/08/28	3	39.35	0	0.00	39.30	3	24,437	0.01%
2024/08/27	0	0.00	8	39.70	39.75	-8	25,263	-0.03%
2024/08/23	0	0.00	3	39.00	39.05	-3	25,951	-0.01%
2024/08/20	3	38.90	0	38.85	39.00	3	26,135	0.01%
2024/08/16	0	0.00	4	38.96	39.00	-4	25,969	-0.02%
2024/08/15	4	38.31	0	0.00	38.35	4	25,694	0.02%
2024/08/13	7.1	38.68	0	0.00	38.70	7.1	25,234	0.03%
2024/08/12	1	39.35	0	0.00	39.40	1	24,999	0.00%
2024/08/09	2	39.00	14	38.61	38.85	-12	24,791	-0.05%
2024/08/08	27.3	37.80	1	38.10	38.10	26.3	24,070	0.11%
2024/08/07	22	41.42	8	41.65	41.55	14	23,053	0.06%
2024/08/06	0.4	40.65	1	41.90	41.80	-0.6	22,570	0.00%
2024/08/05	1	40.80	3	41.55	40.90	-2	22,233	-0.01%
2024/08/01	0	0.00	6	43.17	43.30	-6	22,020	-0.03%
2024/07/31	0	0.00	4	43.05	43.20	-4	22,205	-0.02%
2024/07/30	5	42.80	1	42.85	42.75	4	22,026	0.02%
2024/07/29	0	0.00	8.9	43.09	43.30	-8.9	21,975	-0.04%
2024/07/23	0	0.00	4	42.68	42.75	-4	21,887	-0.02%
2024/07/22	0	0.00	6	41.76	42.45	-6	21,819	-0.03%
2024/07/18	0	0.00	6	42.47	42.75	-6	22,189	-0.03%
2024/07/17	0	0.00	1	42.05	41.90	-1	22,019	0.00%
2024/07/12	3	41.90	0	0.00	42.05	3	22,829	0.01%
2024/07/11	5	41.95	0	0.00	41.75	5	22,779	0.02%
2024/07/09	7	41.91	0	0.00	41.65	7	22,884	0.03%
2024/07/08	1	42.10	0	42.05	42.10	1	22,794	0.00%
2024/07/05	5	42.25	0	0.00	42.10	5	22,732	0.02%
2024/07/04	0	0.00	4.7	41.99	41.95	-4.7	22,580	-0.02%
2024/07/03	5	40.90	4.1	41.57	42.75	0.9	22,215	0.00%
2024/07/02	5.1	40.55	4	40.95	40.75	1.1	20,779	0.01%
2024/06/28	0	0.00	41	40.45	40.40	-41	20,633	-0.20%
2024/06/27	1.2	40.01	24	40.20	40.25	-22.8	20,600	-0.11%
2024/06/26	1	40.40	34	40.40	40.25	-33	20,273	-0.16%
2024/06/25	1	40.50	2	40.60	40.65	-1	19,986	-0.01%
2024/06/24	0	0.00	4	40.28	40.35	-4	19,613	-0.02%
2024/06/20	5	39.80	1	39.95	40.00	4	19,042	0.02%
2024/06/19	1	39.95	0	0.00	39.95	1	19,032	0.01%
2024/06/18	0	0.00	3	39.97	40.10	-3	19,082	-0.02%
2024/06/17	0	0.00	5	39.75	39.80	-5	19,251	-0.03%
2024/06/14	0	0.00	0.5	39.55	39.55	-0.5	19,391	0.00%
2024/06/11	0	0.00	4	39.40	39.20	-4	19,866	-0.02%
2024/06/04	1.1	39.06	0	0.00	39.15	1.1	19,962	0.01%
2024/05/31	20	39.00	0	0.00	39.05	20	19,805	0.10%
2024/05/30	6	38.88	0	0.00	38.90	6	18,996	0.03%
2024/05/29	11.9	39.24	0	0.00	39.00	11.9	18,643	0.06%
2024/05/28	3	39.75	0	0.00	39.80	3	18,178	0.02%
2024/05/27	3	39.90	0	0.00	39.80	3	18,285	0.02%
2024/05/24	1	40.00	1	40.05	40.00	0	18,034	0.00%
2024/05/23	3	40.05	0	0.00	40.10	3	18,019	0.02%
2024/05/22	0.1	40.50	0	0.00	40.55	0.1	17,925	0.00%
2024/05/21	2	40.53	0	0.00	40.60	2	17,914	0.01%
2024/05/16	0	0.00	3	40.95	40.80	-3	17,819	-0.02%
2024/05/14	1	40.70	0	0.00	40.50	1	17,719	0.01%
2024/05/13	0	0.00	6	40.90	41.05	-6	17,788	-0.03%
2024/05/10	8	40.69	4	40.85	40.95	4	17,739	0.02%
2024/05/09	1	40.70	0	0.00	40.65	1	17,745	0.01%
2024/05/08	0	0.00	2	41.00	41.10	-2	17,851	-0.01%
2024/05/07	0	0.00	2	40.90	40.95	-2	17,770	-0.01%
2024/05/06	0	0.00	6	40.64	41.15	-6	17,490	-0.03%
2024/05/03	0	0.00	3	40.23	40.05	-3	17,157	-0.02%
2024/05/02	0.4	40.00	0	0.00	39.95	0.4	17,077	0.00%
2024/04/29	0	0.00	8	39.98	40.10	-8	16,832	-0.05%
2024/04/26	0	0.00	2	39.40	39.10	-2	16,610	-0.01%
2024/04/25	1	39.05	0	0.00	39.00	1	16,611	0.01%
2024/04/24	10	39.39	0	0.00	39.35	10	16,453	0.06%
2024/04/23	0	0.00	1	40.05	40.00	-1	16,372	-0.01%
2024/04/22	0.8	39.50	0	0.00	39.50	0.8	16,309	0.00%
2024/04/19	12	38.65	0	0.00	38.70	12	16,021	0.07%
2024/04/17	1	39.10	3.2	39.10	39.00	-2.2	15,116	-0.01%
2024/04/16	5	39.20	1	39.40	39.10	4	14,986	0.03%
2024/04/15	0	0.00	4	39.96	39.80	-4	14,717	-0.03%
2024/04/12	2	39.90	0	0.00	39.95	2	14,705	0.01%
2024/04/10	0	0.00	1	40.45	40.50	-1	14,593	-0.01%
2024/04/09	0	0.00	1	40.40	40.40	-1	14,693	-0.01%
2024/04/08	0	0.00	3	39.70	40.00	-3	14,704	-0.02%
2024/04/03	3	39.85	0	0.00	39.75	3	14,680	0.02%
2024/04/01	0	0.00	1	40.84	40.65	-1	14,572	-0.01%
2024/03/29	0	0.00	13	40.60	40.55	-13	14,511	-0.09%
2024/03/26	0	0.00	10	40.45	40.55	-10	15,005	-0.07%
2024/03/22	10	40.05	0	0.00	40.10	10	15,405	0.06%
2024/03/21	0	0.00	4	40.45	40.60	-4	15,569	-0.03%
2024/03/18	0.2	40.50	5	40.60	40.60	-4.8	15,526	-0.03%
2024/03/15	0	0.00	1	40.65	40.90	-1	15,449	-0.01%
2024/03/13	0	0.00	1	40.40	40.40	-1	15,074	-0.01%
2024/03/11	0	0.00	7	40.00	39.80	-7	14,916	-0.05%
2024/03/08	0	0.00	7.2	39.57	39.90	-7.2	14,852	-0.05%
2024/03/06	0	0.00	5	39.30	39.40	-5	14,805	-0.03%
2024/03/05	0	0.00	1	39.15	39.05	-1	15,071	-0.01%
2024/03/04	0.2	38.75	0	0.00	38.80	0.2	15,081	0.00%
2024/03/01	1	38.55	0	0.00	38.55	1	15,193	0.01%
2024/02/29	6	38.55	1	38.55	38.70	5	15,352	0.03%
2024/02/27	2.8	38.32	0	0.00	38.20	2.8	15,108	0.02%
2024/02/26	0	0.00	2	38.30	38.15	-2	15,073	-0.01%
2024/02/23	1	38.35	0	0.00	38.30	1	15,106	0.01%
2024/02/21	1	38.30	0	0.00	38.35	1	15,496	0.01%
2024/02/19	0	0.00	1	38.30	38.40	-1	15,715	-0.01%
2024/02/16	2	37.83	1	37.95	37.90	1	15,935	0.01%
2024/02/15	0	0.00	22	37.57	37.80	-22	15,919	-0.14%
2024/02/05	20	37.63	0	0.00	37.60	20	15,773	0.13%
2024/02/01	0.2	37.80	0	0.00	37.90	0.2	15,619	0.00%
2024/01/31	3.1	37.69	0	0.00	37.65	3.1	15,520	0.02%
2024/01/30	2	37.90	0	0.00	37.90	2	15,321	0.01%
2024/01/26	0	0.00	1	38.35	38.35	-1	15,517	-0.01%
2024/01/25	2	37.85	0	0.00	37.80	2	15,589	0.01%
2024/01/24	3	37.85	0	0.00	37.85	3	15,625	0.02%
2024/01/23	5	37.97	0	0.00	37.85	5	15,667	0.03%
2024/01/22	0	0.00	1	38.15	38.10	-1	15,724	-0.01%
2024/01/19	0	0.00	1	37.80	37.90	-1	15,657	-0.01%
2024/01/18	101	37.58	0	0.00	37.80	101	15,700	0.64%	大買/鉅額交易
2024/01/17	6	37.68	0	0.00	37.30	6	15,688	0.04%
2024/01/16	1	38.60	0	0.00	38.60	1	15,125	0.01%
2024/01/15	3	38.92	0	0.00	38.90	3	15,031	0.02%
2024/01/12	1	38.80	1	39.15	39.05	0	15,260	0.00%
2024/01/11	8	39.40	0	0.00	39.20	8	15,369	0.05%
2024/01/09	0	0.00	1	39.45	39.45	-1	15,441	-0.01%
2024/01/08	0	0.00	2	39.43	39.45	-2	15,490	-0.01%
2024/01/03	1	38.75	0	0.00	38.65	1	16,112	0.01%
2024/01/02	1	38.95	0	0.00	39.30	1	16,065	0.01%
2023/12/29	1	39.05	0	0.00	39.20	1	16,218	0.01%
2023/12/26	3	38.83	0	0.00	38.80	3	16,510	0.02%
2023/12/25	0	0.00	1	38.80	38.80	-1	16,545	-0.01%
2023/12/22	1	38.15	0	0.00	38.35	1	16,552	0.01%
2023/12/21	3	38.32	0	0.00	38.30	3	16,414	0.02%
2023/12/20	1	38.70	13	38.77	38.75	-12	16,221	-0.07%
2023/12/19	0	0.00	7	39.11	39.15	-7	15,937	-0.04%
2023/12/18	0	0.00	2	39.45	39.05	-2	15,851	-0.01%
2023/12/13	0	0.00	0.5	39.00	38.90	-0.5	15,271	0.00%
2023/12/11	0	0.00	0.5	38.95	38.90	-0.5	15,738	0.00%
2023/12/08	5	38.85	0	0.00	39.25	5	15,673	0.03%
2023/12/07	0	0.00	5	39.50	39.00	-5	15,646	-0.03%
2023/12/06	0	0.00	1	39.30	39.50	-1	15,568	-0.01%
2023/12/05	0	0.00	5.3	38.85	38.95	-5.3	15,451	-0.03%
2023/12/04	0	0.00	10	38.90	39.00	-10	15,441	-0.06%
2023/12/01	3	38.77	5	38.80	38.65	-2	15,390	-0.01%
2023/11/30	0	0.00	5	39.30	39.50	-5	15,252	-0.03%
2023/11/29	2	39.38	0	0.00	39.15	2	14,752	0.01%
2023/11/27	0	0.00	5	39.55	39.50	-5	14,793	-0.03%
2023/11/22	0	0.00	2	39.80	39.85	-2	14,889	-0.01%
2023/11/20	0	0.00	31	39.10	39.20	-31	14,849	-0.21%
2023/11/17	2	39.50	3	39.40	39.20	-1	14,847	-0.01%
2023/11/16	1	38.95	13	39.11	39.20	-12	14,951	-0.08%
2023/11/15	0	0.00	8.8	38.73	38.90	-8.8	14,922	-0.06%
2023/11/14	0	0.00	2	38.40	38.55	-2	14,816	-0.01%
2023/11/10	24.5	38.35	10	38.45	38.40	14.5	15,575	0.09%
2023/11/09	0	0.00	5	38.70	38.60	-5	15,772	-0.03%
2023/11/08	1	38.55	5	38.45	38.60	-4	16,081	-0.02%
2023/11/07	2	38.30	3	38.53	38.60	-1	16,234	-0.01%
2023/11/03	0	0.00	1	38.20	38.25	-1	17,039	-0.01%
2023/11/02	0	0.00	1	37.30	37.80	-1	17,100	-0.01%
2023/11/01	1	36.60	0	0.00	36.65	1	17,099	0.01%
2023/10/31	1	36.75	0	0.00	36.70	1	17,296	0.01%
2023/10/27	1	36.95	0	0.00	36.95	1	17,666	0.01%
2023/10/26	0	0.00	0.1	36.60	36.40	-0.1	17,770	0.00%
2023/10/25	0.2	37.15	0	0.00	36.85	0.2	17,731	0.00%
2023/10/24	0.1	37.10	0	37.30	37.25	0.1	17,783	0.00%
2023/10/19	0	0.00	1	38.25	38.35	-1	17,724	-0.01%
2023/10/13	0	0.00	5	38.40	38.50	-5	18,569	-0.03%
2023/10/12	0	0.00	1	38.50	38.95	-1	18,639	-0.01%
2023/10/11	0	0.00	1	38.50	38.50	-1	18,805	-0.01%
2023/10/06	0	0.00	5.3	37.41	37.50	-5.3	18,386	-0.03%
2023/10/05	0	0.00	3	37.52	37.50	-3	18,464	-0.02%
2023/10/04	1	37.00	0	0.00	36.85	1	18,375	0.01%
2023/10/03	0	0.00	10	37.60	37.65	-10	18,307	-0.05%
2023/10/02	1	37.45	0	0.00	37.60	1	18,383	0.01%
2023/09/28	1	37.65	0	0.00	37.70	1	18,603	0.01%
2023/09/21	0.1	37.30	0	0.00	37.40	0.1	19,132	0.00%
2023/09/18	0	0.00	1.1	37.95	37.85	-1.1	19,458	-0.01%
2023/09/15	1	37.70	0	0.00	37.55	1	19,904	0.00%
2023/09/11	1	36.00	0	0.00	36.20	1	21,421	0.00%
2023/09/06	1	35.55	0	0.00	35.55	1	21,561	0.00%
2023/08/31	1	36.00	0	0.00	35.90	1	21,912	0.00%
2023/08/24	0.1	35.50	1	35.90	35.85	-0.9	23,169	0.00%
2023/08/23	5.1	35.20	0	0.00	35.30	5.1	23,178	0.02%
2023/08/22	1	35.10	1	35.15	35.30	0	23,393	0.00%
2023/08/21	1	35.60	0	0.00	35.60	1	23,406	0.00%
2023/08/18	1	35.70	1	35.95	35.70	0	23,507	0.00%
2023/08/17	1.1	35.27	1	35.65	35.65	0.1	23,564	0.00%
2023/08/16	12.1	35.78	0	0.00	35.80	12.1	23,481	0.05%
2023/08/15	6.2	36.65	0.1	36.80	36.60	6.1	23,258	0.03%
2023/08/14	1.2	36.89	0	0.00	37.05	1.2	23,301	0.01%
2023/08/11	1	37.65	0	0.00	37.65	1	23,226	0.00%
2023/08/10	101.1	37.76	0.1	38.55	38.10	101.1	23,226	0.44%	大買/鉅額交易
2023/08/09	0	0.00	0.5	39.90	39.95	-0.5	22,699	0.00%
2023/08/07	1	39.75	0	0.00	39.95	1	22,204	0.00%
2023/08/04	1	39.60	0.1	39.60	39.60	0.9	22,156	0.00%
2023/08/02	1	39.75	0	0.00	39.60	1	22,017	0.00%
2023/08/01	0	0.00	3	40.43	40.60	-3	21,645	-0.01%
2023/07/27	0	0.00	11	39.93	40.10	-11	21,291	-0.05%
2023/07/24	1	39.05	10	39.20	39.00	-9	21,001	-0.04%
2023/07/21	0	0.00	60.4	39.40	39.35	-60.4	20,838	-0.29%
2023/07/20	0	0.00	12	39.34	39.35	-12	20,622	-0.06%
2023/07/19	1	38.85	2	38.83	38.85	-1	20,258	0.00%
2023/07/18	5	38.95	20	39.13	39.30	-15	19,941	-0.08%
2023/07/17	0	0.00	3	39.00	38.90	-3	19,518	-0.02%
2023/07/14	0	0.00	6	38.48	38.90	-6	19,445	-0.03%
2023/07/12	0	0.00	0.1	38.10	38.20	-0.1	19,212	0.00%
2023/07/11	0	0.00	3	37.30	37.65	-3	19,165	-0.02%
2023/07/10	2	36.80	0	0.00	36.85	2	19,130	0.01%
2023/06/29	0	0.00	60	38.55	38.55	-60	18,106	-0.33%
2023/06/21	0	0.00	0.1	37.65	37.75	-0.1	17,161	0.00%
2023/06/20	0	0.00	1	37.45	37.45	-1	16,697	-0.01%
2023/06/16	1	37.00	2	37.15	36.80	-1	15,447	-0.01%
2023/06/15	2	37.30	0	0.00	37.40	2	14,684	0.01%
2023/06/14	9	37.47	0	0.00	37.50	9	14,689	0.06%
2023/06/13	0	0.00	30	37.80	37.75	-30	14,804	-0.20%
2023/06/09	2	37.70	0	0.00	37.65	2	14,902	0.01%
2023/06/08	0	0.00	9.1	36.90	37.30	-9.1	14,936	-0.06%
2023/06/07	0	0.00	2	36.80	37.00	-2	14,963	-0.01%
2023/06/06	5	36.50	0	0.00	36.50	5	14,914	0.03%
2023/06/01	1	35.70	0	0.00	35.85	1	14,499	0.01%
2023/05/31	1	35.80	0	0.00	35.80	1	14,471	0.01%
2023/05/26	2	35.78	1	35.75	36.15	1	13,663	0.01%
2023/05/25	1	35.50	0	0.00	36.20	1	13,443	0.01%
2023/05/24	2	35.73	0	0.00	35.90	2	13,268	0.02%
2023/05/19	2	35.98	24	36.11	36.00	-22	12,639	-0.17%
2023/05/18	0	0.00	5.1	35.95	35.95	-5.1	12,805	-0.04%
2023/05/17	0	0.00	2.4	35.63	35.60	-2.4	12,683	-0.02%
2023/05/16	5	35.16	0	0.00	35.15	5	12,549	0.04%
2023/05/11	0.1	34.75	4	34.93	34.80	-3.9	12,485	-0.03%
2023/05/10	1	34.60	0	0.00	34.80	1	12,598	0.01%
2023/05/09	0	0.00	16	34.45	34.50	-16	12,570	-0.13%
2023/05/05	5.2	34.19	5	34.43	34.25	0.2	12,587	0.00%
2023/04/27	1	33.70	0	0.00	33.85	1	13,802	0.01%
2023/04/26	1	33.85	2	33.90	34.00	-1	13,872	-0.01%
2023/04/25	14	34.04	0	0.00	33.90	14	13,859	0.10%
2023/04/21	0	0.00	10	33.95	34.05	-10	13,960	-0.07%
2023/04/19	0	0.00	6	34.15	34.05	-6	14,263	-0.04%
2023/04/18	6.5	34.21	7	34.10	34.20	-0.5	14,198	0.00%
2023/04/06	0.3	33.10	0	0.00	33.00	0.3	14,133	0.00%
2023/03/30	0.1	32.90	0	0.00	32.70	0.1	13,920	0.00%
2023/03/23	0	0.00	1	33.10	33.15	-1	14,387	-0.01%
2023/03/22	0	0.00	5	32.64	32.70	-5	14,542	-0.03%
2023/03/17	1	31.90	0	0.00	31.75	1	14,817	0.01%
2023/03/16	4	31.68	2	31.63	31.65	2	14,785	0.01%
2023/03/15	1	32.10	0.8	32.15	32.00	0.2	14,750	0.00%
2023/03/13	1	32.45	0	0.00	32.55	1	14,625	0.01%
2023/03/10	1	32.70	0	0.00	32.65	1	14,645	0.01%
2023/03/09	6.3	33.09	0	0.00	32.95	6.3	14,749	0.04%
2023/03/08	1	33.30	0	0.00	33.30	1	15,331	0.01%
2023/03/07	0.2	33.20	2	33.15	33.15	-1.8	15,349	-0.01%
2023/03/06	2	32.85	2	33.15	32.95	0	15,488	0.00%
2023/03/03	2.1	32.83	5	32.85	32.80	-2.9	15,532	-0.02%
2023/03/02	7	33.01	0	0.00	32.95	7	15,707	0.04%
2023/02/22	0.2	33.80	0	0.00	33.80	0.2	15,585	0.00%
2023/02/21	63	33.70	0	0.00	33.65	63	15,604	0.40%
2023/02/17	0	0.00	1	33.65	33.50	-1	16,016	-0.01%
2023/02/16	1	33.40	6	33.77	33.40	-5	16,297	-0.03%
2023/02/15	2	33.28	1	33.50	33.40	1	16,273	0.01%
2023/02/14	2	33.55	0	0.00	33.55	2	16,268	0.01%
2023/02/13	0.1	33.15	3	32.88	33.30	-2.9	16,281	-0.02%
2023/02/10	5	32.51	7	32.56	32.60	-2	16,211	-0.01%
2023/02/07	1	32.25	0	0.00	32.25	1	16,442	0.01%
2023/02/03	2	32.50	0	0.00	32.45	2	16,761	0.01%
2023/02/02	2	32.38	1	32.60	32.85	1	16,812	0.01%
2023/01/30	0	0.00	5	32.30	32.60	-5	16,634	-0.03%
2023/01/10	0	0.00	10	31.55	31.75	-10	17,218	-0.06%
2023/01/05	0	0.00	0.1	30.80	31.10	-0.1	17,784	0.00%
2023/01/04	0.2	30.45	0	0.00	30.40	0.2	17,687	0.00%
2023/01/03	2	30.18	1	30.35	30.50	1	17,997	0.01%
2022/12/29	7	30.28	0	0.00	30.25	7	18,080	0.04%
2022/12/23	1	30.45	0	0.00	30.55	1	19,127	0.01%
2022/12/21	3	30.52	40	30.50	30.50	-37	20,038	-0.18%
2022/12/20	2.1	30.58	0	0.00	30.65	2.1	20,406	0.01%
2022/12/19	12	30.63	0	0.00	30.65	12	20,429	0.06%
2022/12/16	1	30.85	0	0.00	30.80	1	20,388	0.00%
2022/12/15	2	30.93	0	0.00	31.15	2	20,411	0.01%
2022/12/13	4.1	30.86	0	0.00	30.80	4.1	20,352	0.02%
2022/12/08	2	30.88	0	0.00	31.10	2	20,527	0.01%
2022/12/07	1	30.95	0	0.00	30.95	1	20,524	0.00%
2022/12/06	0	0.00	1	31.05	30.95	-1	20,487	0.00%
2022/12/02	12	31.14	0	0.00	31.10	12	20,398	0.06%
2022/12/01	2.3	31.66	0	0.00	31.55	2.3	20,356	0.01%
2022/11/30	0	0.00	1	31.55	32.00	-1	20,110	0.00%
2022/11/28	1	30.95	0	0.00	30.95	1	19,341	0.01%
2022/11/24	1	31.35	14	31.40	31.65	-13	19,324	-0.07%
2022/11/23	0	0.00	3	31.25	31.10	-3	19,207	-0.02%
2022/11/22	0	0.00	2	30.65	30.90	-2	19,133	-0.01%
2022/11/18	6.2	30.25	0	0.00	30.20	6.2	19,009	0.03%
2022/11/16	4.2	30.92	0	0.00	30.85	4.2	18,830	0.02%
2022/11/15	1	30.90	0	0.00	31.15	1	18,676	0.01%
2022/11/14	0.9	31.30	7	31.26	31.30	-6.1	18,526	-0.03%
2022/11/11	0	0.00	2	31.05	30.85	-2	18,307	-0.01%
2022/11/10	3	30.08	0	0.00	30.00	3	18,057	0.02%
2022/11/09	1	30.45	0	0.00	30.50	1	18,077	0.01%
2022/11/07	1	29.70	9	30.07	30.20	-8	18,153	-0.04%
2022/11/03	2.2	29.16	0	0.00	29.10	2.2	19,100	0.01%
2022/11/02	2	29.35	0	0.00	29.35	2	19,330	0.01%
2022/11/01	15.1	29.83	0.5	29.80	29.75	14.6	19,212	0.08%
2022/10/31	0.5	29.95	0	0.00	29.90	0.5	19,108	0.00%
2022/10/28	1.1	29.80	0	0.00	29.80	1.1	19,148	0.01%
2022/10/27	5	29.85	0	0.00	29.70	5	19,203	0.03%
2022/10/24	1	29.55	1	29.90	29.60	0	18,984	0.00%
2022/10/20	3.9	28.53	1.1	28.95	29.20	2.8	18,830	0.01%
2022/10/19	1	29.40	0	0.00	29.00	1	18,464	0.01%
2022/10/18	1	29.30	1	29.50	29.70	0	18,376	0.00%
2022/10/17	3	29.13	0	0.00	29.25	3	18,298	0.02%
2022/10/14	3	29.50	0	0.00	29.40	3	18,135	0.02%
2022/10/13	3	29.93	0	0.00	29.75	3	17,917	0.02%
2022/10/12	1	30.20	0	0.00	30.25	1	17,555	0.01%
2022/10/11	7	30.12	6	30.25	30.05	1	17,569	0.01%
2022/10/07	9	31.01	0	0.00	31.00	9	17,288	0.05%
2022/10/06	2	31.25	0	0.00	31.35	2	17,249	0.01%
2022/10/05	15.8	30.89	1	30.90	30.85	14.8	17,419	0.08%
2022/10/04	1	30.65	1	30.85	30.70	0	17,385	0.00%
2022/10/03	4	30.68	20	30.65	30.65	-16	17,214	-0.09%
2022/09/30	8	31.37	150	31.35	31.15	-142	16,923	-0.84%	大賣/鉅額交易
2022/09/29	2	31.50	0	0.00	31.80	2	16,572	0.01%
2022/09/28	11.8	31.90	3	31.97	31.95	8.8	16,247	0.05%
2022/09/27	17	32.77	0	0.00	32.45	17	15,819	0.11%
2022/09/26	10	33.45	0	0.00	33.35	10	15,591	0.06%
2022/09/23	0	0.00	4	33.90	33.90	-4	15,564	-0.03%
2022/09/22	26	33.73	7	33.96	33.65	19	15,719	0.12%
2022/09/21	10	34.35	0	0.00	34.25	10	15,675	0.06%
2022/09/20	43.6	34.59	1	34.65	34.45	42.6	15,555	0.27%
2022/09/16	0.8	34.55	4.1	34.70	34.50	-3.3	15,802	-0.02%
2022/09/15	24	34.57	1	34.55	34.55	23	15,945	0.14%
2022/09/14	32	34.80	0	0.00	34.75	32	16,493	0.19%
2022/09/13	60.1	35.03	0	0.00	35.05	60.1	17,128	0.35%
2022/09/12	0	0.00	6	35.42	35.55	-6	17,740	-0.03%
2022/09/07	6.2	34.89	0	0.00	34.95	6.2	18,810	0.03%
2022/09/06	0.2	35.38	2	35.40	35.35	-1.8	19,000	-0.01%
2022/09/05	10	35.00	2	34.95	35.30	8	19,127	0.04%
2022/09/02	9	35.10	1	35.05	35.00	8	19,485	0.04%
2022/09/01	24.2	35.19	0	0.00	35.15	24.2	19,537	0.12%
2022/08/31	1	35.65	0	0.00	35.90	1	19,580	0.01%
2022/08/29	1	35.20	0	0.00	35.50	1	19,511	0.01%
2022/08/25	0.4	35.50	0	0.00	35.55	0.4	19,814	0.00%
2022/08/24	2.2	35.18	2	35.13	35.10	0.2	19,915	0.00%
2022/08/23	1.2	35.40	0	0.00	35.20	1.2	20,507	0.01%
2022/08/22	1.3	35.86	0	0.00	35.80	1.3	20,648	0.01%
2022/08/19	0.3	35.95	0	0.00	35.80	0.3	20,714	0.00%
2022/08/18	1	36.00	0	0.00	36.05	1	20,785	0.00%
2022/08/17	0	0.00	1	35.65	35.75	-1	20,909	0.00%
2022/08/16	1	35.80	0	0.00	35.80	1	20,895	0.00%
2022/08/15	1.4	35.59	2	35.55	35.60	-0.6	21,009	0.00%
2022/08/12	2	35.68	30	35.60	35.70	-28	21,088	-0.13%
2022/08/11	35.3	35.91	1	36.00	35.80	34.3	21,153	0.16%
2022/08/10	5	37.11	2	37.18	37.20	3	20,871	0.01%
2022/08/09	50	36.22	3.1	36.37	36.90	46.9	20,432	0.23%
2022/08/08	7	35.87	0	0.00	36.00	7	20,328	0.03%
2022/08/05	6	35.98	33	35.95	35.85	-27	20,596	-0.13%
2022/08/04	0	0.00	3	35.72	35.65	-3	20,844	-0.01%
2022/08/03	1.1	35.51	0	0.00	35.60	1.1	20,975	0.01%
2022/08/01	1	35.40	0	0.00	35.55	1	21,482	0.00%
2022/07/28	2	35.60	0	0.00	35.60	2	22,055	0.01%
2022/07/27	1	35.10	0	0.00	35.15	1	22,041	0.00%
2022/07/25	1.1	34.47	0	0.00	34.45	1.1	22,072	0.00%
2022/07/22	1	34.90	1	34.65	34.90	0	22,258	0.00%
2022/07/21	2	34.18	0	0.00	34.45	2	22,434	0.01%
2022/07/20	1	34.06	1	34.65	34.15	0	22,622	0.00%
2022/07/19	0	0.00	0	34.30	34.15	0	22,813	0.00%
2022/07/18	15	34.17	0	0.00	34.15	15	23,120	0.06%
2022/07/15	22	34.05	0	0.00	33.90	22	23,350	0.09%
2022/07/13	0	0.00	6	34.84	34.85	-6	23,883	-0.03%
2022/07/08	1	35.00	0	0.00	35.05	1	24,688	0.00%
2022/07/06	1	35.15	0	0.00	35.20	1	24,949	0.00%
2022/07/05	0	0.00	1	36.00	35.55	-1	25,090	0.00%
2022/07/04	0	0.00	3	35.50	35.75	-3	25,235	-0.01%
2022/07/01	1	35.55	0	0.00	35.25	1	25,807	0.00%
2022/06/29	2	35.88	0	0.00	35.70	2	26,007	0.01%
2022/06/28	1	36.20	0	0.00	36.35	1	26,076	0.00%
2022/06/27	1	36.50	2	36.30	36.20	-1	26,224	0.00%
2022/06/24	0	0.00	11	36.20	36.15	-11	26,116	-0.04%
2022/06/23	0	36.05	0	0.00	35.35	0	26,141	0.00%
2022/06/22	5	35.60	0	0.00	35.40	5	25,980	0.02%
2022/06/21	1	35.15	5.1	36.00	35.60	-4.1	25,464	-0.02%
2022/06/20	4	34.95	0	0.00	34.60	4	25,138	0.02%
2022/06/16	0	0.00	2	36.15	36.15	-2	23,715	-0.01%
2022/06/15	0	0.00	1	36.20	36.20	-1	23,985	0.00%
2022/06/14	3	36.58	2	36.80	36.90	1	24,039	0.00%
2022/06/10	3	37.08	1	36.90	37.10	2	24,131	0.01%
2022/06/09	1	37.10	0	0.00	37.15	1	24,116	0.00%
2022/06/06	6	37.23	15	37.64	37.80	-9	23,969	-0.04%
2022/06/02	3	37.97	1	37.95	37.90	2	24,002	0.01%
2022/06/01	3	38.42	0	0.00	38.20	3	24,290	0.01%
2022/05/30	0	0.00	3	38.43	38.45	-3	23,672	-0.01%
2022/05/27	0	0.00	5	37.70	37.95	-5	23,513	-0.02%
2022/05/26	1	37.30	1	37.35	37.30	0	23,592	0.00%
2022/05/25	0	0.00	5	37.40	37.60	-5	23,940	-0.02%
2022/05/20	0	0.00	2	37.05	37.10	-2	24,334	-0.01%
2022/05/19	16	36.74	0	0.00	36.60	16	24,357	0.07%
2022/05/18	1	37.50	2	37.10	37.50	-1	24,200	0.00%
2022/05/17	5	36.50	0	0.00	36.45	5	24,032	0.02%
2022/05/16	1	36.55	16	36.59	36.90	-15	23,972	-0.06%
2022/05/13	1	36.90	4	36.95	36.95	-3	23,752	-0.01%
2022/05/12	2	37.05	5	37.29	37.00	-3	23,630	-0.01%
2022/05/10	4.9	38.27	4	38.04	38.20	0.9	23,272	0.00%
2022/05/09	1.5	38.09	2	38.15	38.00	-0.5	23,158	0.00%
2022/05/06	3	38.88	3	39.02	39.35	0	23,304	0.00%
2022/05/05	4.8	39.97	0	0.00	39.85	4.8	23,268	0.02%
2022/05/04	6	40.72	0	0.00	40.85	6	22,935	0.03%
2022/05/03	0.2	41.20	0	0.00	40.85	0.2	23,115	0.00%
2022/04/29	1	40.90	11	41.06	41.60	-10	23,151	-0.04%
2022/04/28	0.1	41.15	0	0.00	41.00	0.1	23,189	0.00%
2022/04/27	0	0.00	3	41.68	41.60	-3	22,990	-0.01%
2022/04/26	0	0.00	11	41.87	41.95	-11	22,892	-0.05%
2022/04/25	10	41.05	1	41.60	41.55	9	22,814	0.04%
2022/04/21	1.3	40.85	10	40.85	41.00	-8.7	22,660	-0.04%
2022/04/20	4.1	41.35	1	41.95	41.75	3.1	22,756	0.01%
2022/04/19	10.1	41.65	0	0.00	41.50	10.1	22,593	0.04%
2022/04/18	13.1	41.57	0	0.00	41.90	13.1	22,623	0.06%
2022/04/15	0.1	43.05	0	0.00	42.85	0.1	22,231	0.00%
2022/04/14	12.3	43.28	40	43.65	43.10	-27.7	22,188	-0.12%
2022/04/11	0	0.00	9.1	44.45	44.65	-9.1	21,804	-0.04%
2022/04/08	0	0.00	5	44.10	44.35	-5	21,693	-0.02%
2022/04/07	1	45.20	0	0.00	44.10	1	21,521	0.00%
2022/04/06	5	43.80	0	0.00	44.05	5	20,847	0.02%
2022/04/01	0	0.00	1	43.00	43.10	-1	20,525	0.00%
2022/03/28	10	41.85	0	0.00	42.40	10	20,106	0.05%
2022/03/25	5	42.40	4	42.05	42.20	1	20,005	0.00%
2022/03/24	0	0.00	2	42.35	42.25	-2	19,863	-0.01%
2022/03/23	0	0.00	6	41.75	42.35	-6	20,104	-0.03%
2022/03/22	0	0.00	12	40.99	41.15	-12	19,934	-0.06%
2022/03/21	0.1	40.60	3	40.53	40.60	-2.9	19,757	-0.01%
2022/03/18	1	40.75	9	40.55	40.45	-8	19,688	-0.04%
2022/03/17	0	0.00	50	39.95	40.05	-50	19,291	-0.26%
2022/03/16	1	38.60	31	38.76	39.50	-30	19,042	-0.16%
2022/03/15	1	38.50	0	0.00	38.60	1	18,592	0.01%
2022/03/14	0	0.00	1	38.40	38.50	-1	18,718	-0.01%
2022/03/10	0	0.00	12	37.75	38.25	-12	18,971	-0.06%
2022/03/09	20	37.45	0	0.00	37.40	20	18,913	0.11%
2022/03/08	1	37.45	0	0.00	37.35	1	18,855	0.01%
2022/03/07	30.1	37.55	1	37.55	37.65	29.1	18,541	0.16%
2022/03/03	0	0.00	4	38.00	38.10	-4	18,849	-0.02%
2022/03/01	0	0.00	1	38.15	38.20	-1	18,897	-0.01%
2022/02/25	2	37.43	1	37.60	37.60	1	18,700	0.01%
2022/02/24	50	37.55	5	37.67	37.70	45	18,282	0.25%
2022/02/23	6	37.60	1	37.60	38.05	5	18,069	0.03%
2022/02/22	8	37.36	0	0.00	37.60	8	17,974	0.04%
2022/02/21	2.2	37.78	5	37.70	38.00	-2.8	17,683	-0.02%
2022/02/18	3	38.12	0	0.00	38.10	3	17,511	0.02%
2022/02/17	1	38.20	0	0.00	38.40	1	17,574	0.01%
2022/02/16	1	38.10	0	0.00	38.20	1	17,532	0.01%
2022/02/14	6	38.15	1	38.25	38.45	5	17,356	0.03%
2022/02/09	1	38.80	4.2	38.80	38.80	-3.2	17,119	-0.02%
2022/02/08	0	0.00	11	38.18	38.95	-11	16,979	-0.06%
2022/01/25	1	36.45	0	0.00	36.90	1	16,116	0.01%
2022/01/24	4	36.68	0.2	36.95	36.90	3.8	15,849	0.02%
2022/01/21	1	36.55	1	36.60	36.85	0	15,865	0.00%
2022/01/17	24	37.02	3	36.95	37.05	21	15,532	0.14%
2022/01/14	5	37.23	5	37.20	37.45	0	15,445	0.00%
2022/01/13	0	0.00	10.8	37.60	37.85	-10.8	15,365	-0.07%
2022/01/12	2	36.85	3	36.90	37.00	-1	14,982	-0.01%
2022/01/11	0	0.00	6	36.48	37.00	-6	14,812	-0.04%
2022/01/10	0	0.00	5	35.95	36.15	-5	14,715	-0.03%
2022/01/07	0	0.00	1	36.30	36.20	-1	14,676	-0.01%
2022/01/06	0	0.00	2	35.88	36.00	-2	14,480	-0.01%
2022/01/05	0	0.00	0.1	35.60	35.55	-0.1	14,401	0.00%
2022/01/04	0	0.00	20	35.35	35.55	-20	14,513	-0.14%
2022/01/03	1.1	35.26	0	0.00	35.35	1.1	14,429	0.01%
2021/12/29	0	0.00	2	35.55	35.60	-2	14,475	-0.01%
2021/12/28	0	0.00	1	35.50	35.60	-1	14,534	-0.01%
2021/12/24	3.1	35.45	8	35.40	35.50	-5	14,759	-0.03%
2021/12/23	1.1	35.46	0	0.00	35.50	1.1	14,804	0.01%
2021/12/22	8	35.65	0	0.00	35.65	8	14,903	0.05%
2021/12/20	1	35.65	0	0.00	36.00	1	14,718	0.01%
2021/12/17	2	35.50	1	35.60	35.90	1	14,516	0.01%
2021/12/15	3	35.17	0	0.00	35.20	3	14,286	0.02%
2021/12/14	1	35.15	0	0.00	35.40	1	14,568	0.01%
2021/12/13	0	0.00	5.1	35.50	35.50	-5.1	14,534	-0.03%
2021/12/09	1	35.05	0	0.00	35.30	1	14,411	0.01%
2021/12/08	0	0.00	6	35.08	35.20	-6	14,402	-0.04%
2021/12/06	0	0.00	1	34.35	34.60	-1	14,035	-0.01%
2021/12/03	0	0.00	6	34.20	34.15	-6	13,963	-0.04%
2021/11/30	2	33.80	0	0.00	34.20	2	14,025	0.01%
2021/11/29	2	33.88	0	0.00	33.90	2	13,373	0.01%
2021/11/26	0	0.00	1	34.10	33.90	-1	13,316	-0.01%
2021/11/24	0	0.00	1	34.35	34.35	-1	13,445	-0.01%
2021/11/23	1	34.10	0	0.00	34.10	1	13,526	0.01%
2021/11/22	7	34.20	0	0.00	34.15	7	13,527	0.05%
2021/11/19	3	34.47	1	34.55	34.65	2	13,484	0.01%
2021/11/18	5	34.64	3	34.50	34.70	2	13,414	0.01%
2021/11/16	0	0.00	3	34.10	34.20	-3	13,654	-0.02%
2021/11/15	0	0.00	2	33.90	33.95	-2	13,736	-0.01%
2021/11/08	5	33.60	0	0.00	33.60	5	15,869	0.03%
2021/11/05	0	0.00	2	33.70	33.70	-2	16,463	-0.01%
2021/11/04	0	0.00	3	33.30	33.45	-3	16,617	-0.02%
2021/11/03	0	0.00	1	33.30	33.40	-1	16,839	-0.01%
2021/10/28	5	33.30	0	0.00	33.40	5	17,210	0.03%
2021/10/26	0	0.00	1	33.40	33.45	-1	17,520	-0.01%
2021/10/25	0	0.00	5	33.05	33.10	-5	17,345	-0.03%
2021/10/18	0	0.00	3	32.75	32.95	-3	17,240	-0.02%
2021/10/14	1	32.30	0	0.00	32.30	1	17,136	0.01%
2021/10/12	2	31.98	1	32.45	32.45	1	17,261	0.01%
2021/10/06	0	0.00	3	32.20	32.25	-3	17,271	-0.02%
2021/10/01	14	31.90	10	32.00	32.05	4	17,277	0.02%
2021/09/30	0	0.00	10	32.10	32.05	-10	17,102	-0.06%
2021/09/29	4	32.08	0	0.00	32.05	4	17,088	0.02%
2021/09/28	1	32.20	0	0.00	32.40	1	16,926	0.01%
2021/09/27	0	0.00	1	32.40	32.35	-1	16,971	-0.01%
2021/09/24	0	0.00	1	32.40	32.40	-1	17,017	-0.01%
2021/09/22	2	31.90	0	0.00	32.10	2	17,109	0.01%
2021/09/17	2	32.15	9	32.42	32.15	-7	16,856	-0.04%
2021/09/16	0	0.00	6	32.40	32.35	-6	16,641	-0.04%
2021/09/14	1	32.40	2	32.50	32.50	-1	16,823	-0.01%
2021/09/13	11	32.25	0	0.00	32.30	11	16,868	0.07%
2021/09/10	1	32.25	0	0.00	32.45	1	17,008	0.01%
2021/09/08	0	0.00	11	32.30	32.50	-11	17,339	-0.06%
2021/09/06	0	0.00	2	32.60	32.50	-2	17,514	-0.01%
2021/09/02	1	32.05	0	0.00	32.10	1	17,474	0.01%
2021/09/01	1	32.55	0	0.00	32.55	1	17,573	0.01%
2021/08/30	1	32.00	3	32.25	32.45	-2	17,459	-0.01%
2021/08/27	1	31.95	1	31.90	32.00	0	17,403	0.00%
2021/08/26	0.2	31.55	0	0.00	31.45	0.2	17,412	0.00%
2021/08/23	5	31.14	0	0.00	31.05	5	17,640	0.03%
2021/08/20	0	0.00	5	31.50	31.45	-5	17,588	-0.03%
2021/08/19	1	31.20	20	31.36	31.30	-19	18,782	-0.10%
2021/08/18	0	0.00	4	31.43	31.45	-4	18,614	-0.02%
2021/08/17	0	0.00	9	31.34	31.45	-9	18,568	-0.05%
2021/08/16	0	0.00	1	30.95	31.05	-1	18,418	-0.01%
2021/08/13	3	31.02	0	0.00	31.05	3	18,336	0.02%
2021/08/12	27	30.79	0	0.00	30.70	27	18,211	0.15%
2021/08/11	4	33.01	0	0.00	33.05	4	16,812	0.02%
2021/08/10	18	33.04	47	33.02	33.05	-29	16,424	-0.18%
2021/08/09	2	33.05	1	33.15	33.20	1	16,576	0.01%
2021/08/06	0	0.00	9	33.18	33.20	-9	16,638	-0.05%
2021/08/04	0	0.00	6	33.10	33.15	-6	17,814	-0.03%
2021/08/03	0	0.00	3	33.08	33.10	-3	18,045	-0.02%
2021/08/02	0	0.00	15	33.05	33.00	-15	18,285	-0.08%
2021/07/30	4	33.03	15	33.00	33.10	-11	18,291	-0.06%
2021/07/28	1.2	32.93	0	0.00	33.00	1.2	18,372	0.01%
2021/07/23	0	0.00	5.7	33.09	33.10	-5.7	18,947	-0.03%
2021/07/21	31	32.75	0	0.00	32.90	31	19,085	0.16%
2021/07/20	16	32.81	1	32.90	32.80	15	19,171	0.08%
2021/07/19	5	32.90	3	33.07	33.10	2	19,220	0.01%
2021/07/16	2	32.90	2	32.95	33.00	0	19,269	0.00%
2021/07/15	0	0.00	1	32.85	32.85	-1	19,247	-0.01%
2021/07/14	5	32.75	0	0.00	32.95	5	19,311	0.03%
2021/07/13	0	0.00	2	32.90	32.95	-2	19,513	-0.01%
2021/07/12	5	32.80	0	0.00	32.80	5	19,630	0.03%
2021/07/09	2	32.55	0	0.00	32.90	2	19,566	0.01%
2021/07/02	1	32.55	0	0.00	32.55	1	19,697	0.01%
2021/07/01	8	32.64	0	0.00	32.65	8	19,794	0.04%
2021/06/25	0	0.00	5	32.95	32.90	-5	20,020	-0.02%
2021/06/23	0	0.00	68	32.71	32.75	-68	20,104	-0.34%
2021/06/15	10	32.75	0	0.00	32.75	10	20,264	0.05%
2021/06/11	1	32.90	0	0.00	32.90	1	20,597	0.00%
2021/06/10	1	32.95	0	0.00	33.10	1	20,815	0.00%
2021/06/07	0	0.00	5	33.00	33.10	-5	21,359	-0.02%
2021/06/04	0	0.00	1	32.85	33.00	-1	21,510	0.00%
2021/05/24	0	0.00	10	32.55	32.60	-10	22,629	-0.04%
2021/05/21	0	0.00	25	32.40	32.50	-25	22,754	-0.11%
2021/05/20	1	32.10	2	32.15	32.10	-1	22,754	0.00%
2021/05/19	1	32.05	5	32.05	32.10	-4	22,779	-0.02%
2021/05/18	1	31.95	0	0.00	32.00	1	22,779	0.00%
2021/05/17	3	30.97	7	31.27	31.10	-4	23,242	-0.02%
2021/05/14	3	31.60	0	0.00	31.70	3	23,015	0.01%
2021/05/13	4	31.60	0	0.00	31.40	4	22,822	0.02%
2021/05/12	5	31.12	9	32.04	31.35	-4	22,400	-0.02%
2021/05/11	2	32.55	0	0.00	32.45	2	21,610	0.01%
2021/05/07	0	0.00	5	32.50	32.60	-5	21,463	-0.02%
2021/05/06	0	0.00	1	32.35	32.35	-1	21,690	0.00%
2021/05/05	0	0.00	8	32.10	32.05	-8	21,653	-0.04%
2021/05/04	1	32.15	8	32.29	32.10	-7	21,666	-0.03%
2021/05/03	0	0.00	2	32.45	32.45	-2	21,595	-0.01%
2021/04/29	0	0.00	17	32.74	32.65	-17	21,595	-0.08%
2021/04/28	3	32.50	0	0.00	32.60	3	21,534	0.01%
2021/04/27	2	32.60	2	32.60	32.60	0	21,879	0.00%
2021/04/26	0	0.00	8	32.45	32.60	-8	21,884	-0.04%
2021/04/21	2	32.30	0	0.00	32.30	2	22,100	0.01%
2021/04/20	7	32.46	0	0.00	32.55	7	22,124	0.03%
2021/04/19	2	32.45	16	32.30	32.45	-14	22,066	-0.06%
2021/04/16	0	0.00	21	31.96	32.05	-21	21,903	-0.10%
2021/04/15	3	31.90	0	0.00	31.90	3	22,220	0.01%
2021/04/14	4	31.95	16	31.95	31.90	-12	22,428	-0.05%
2021/04/09	1	31.55	0	0.00	31.55	1	22,695	0.00%
2021/04/08	1	31.75	0	0.00	31.75	1	22,730	0.00%
2021/04/07	9	31.90	2	32.00	32.00	7	22,994	0.03%
2021/04/06	0	0.00	5	32.00	32.00	-5	22,931	-0.02%
2021/03/30	2	31.75	3	31.85	31.80	-1	22,603	0.00%
2021/03/29	0	0.00	10	31.69	31.80	-10	22,576	-0.04%
2021/03/26	0	0.00	4	31.60	31.60	-4	22,619	-0.02%
2021/03/22	0	0.00	1	31.15	31.25	-1	22,895	0.00%
2021/03/18	0	0.00	11	31.49	31.40	-11	22,448	-0.05%
2021/03/17	0	0.00	2.5	31.37	31.45	-2.5	22,362	-0.01%
2021/03/16	0	0.00	2	31.10	31.35	-2	22,106	-0.01%
2021/03/15	0	0.00	5	30.96	31.00	-5	22,104	-0.02%
2021/03/12	10	30.54	5	30.65	30.65	5	22,176	0.02%
2021/03/11	9	30.84	11	30.96	30.75	-2	22,324	-0.01%
2021/03/10	5	30.55	15	30.54	30.60	-10	21,966	-0.05%
2021/03/09	2	30.35	26	30.26	30.60	-24	21,704	-0.11%
2021/03/08	15	29.91	505	29.90	29.90	-490	20,961	-2.34%	大賣/鉅額交易
2021/03/03	1	29.75	0	0.00	29.75	1	21,188	0.00%
2021/03/02	0	0.00	15	29.67	29.65	-15	21,078	-0.07%
2021/02/26	15	29.37	5	29.35	29.20	10	20,886	0.05%
2021/02/24	4	29.41	0	0.00	29.30	4	20,198	0.02%
2021/02/23	0	0.00	6	29.38	29.55	-6	19,864	-0.03%
2021/02/22	1	29.15	0	0.00	29.10	1	19,714	0.01%
2021/02/19	10	29.12	0	0.00	29.15	10	19,719	0.05%
2021/02/18	2	29.30	0	0.00	29.25	2	19,756	0.01%
2021/02/17	0	0.00	5	29.55	29.40	-5	19,819	-0.03%
2021/02/05	2	28.85	0	0.00	28.80	2	19,267	0.01%
2021/02/04	4	28.90	0	0.00	28.80	4	19,237	0.02%
2021/02/03	2	28.85	0	0.00	28.80	2	19,714	0.01%
2021/02/02	1	28.80	0	0.00	28.70	1	19,882	0.01%
2021/02/01	1	28.65	2	28.70	28.65	-1	19,843	-0.01%
2021/01/29	4	28.50	0	0.00	28.15	4	19,797	0.02%
2021/01/28	12	28.56	0	0.00	28.55	12	19,365	0.06%
2021/01/26	2	28.70	5	28.75	28.70	-3	19,014	-0.02%
2021/01/25	1	28.60	0	0.00	28.85	1	18,887	0.01%
2021/01/22	11	28.63	0	0.00	28.60	11	18,839	0.06%
2021/01/21	10	28.73	0	0.00	28.70	10	18,765	0.05%
2021/01/20	20	28.82	1.5	28.73	28.70	18.5	18,680	0.10%
2021/01/19	1	29.10	2	29.10	29.10	-1	18,242	-0.01%
2021/01/18	6	29.05	0	0.00	29.15	6	18,216	0.03%
2021/01/15	8	29.39	0	0.00	29.30	8	18,020	0.04%
2021/01/14	4	29.60	0	0.00	29.75	4	17,846	0.02%
2021/01/13	1	29.70	0	0.00	29.80	1	17,733	0.01%
2021/01/12	3.1	29.88	1	29.85	29.75	2.1	17,692	0.01%
2021/01/08	0	0.00	15	29.97	30.00	-15	17,529	-0.09%
2021/01/06	7	29.45	0	0.00	29.45	7	17,057	0.04%
2021/01/05	0	0.00	1	29.85	29.85	-1	16,804	-0.01%
2021/01/04	0	0.00	4.6	29.73	29.90	-4.6	16,891	-0.03%
2020/12/31	11	29.87	0	0.00	29.80	11	16,735	0.07%
2020/12/30	7	29.46	5	29.80	29.90	2	16,621	0.01%
2020/12/29	6	29.45	0	0.00	29.55	6	16,444	0.04%
2020/12/28	0	0.00	1	29.55	29.55	-1	16,548	-0.01%
2020/12/25	5	29.35	0	0.00	29.35	5	16,562	0.03%
2020/12/24	0	0.00	1	29.40	29.45	-1	16,820	-0.01%
2020/12/22	0	0.00	5	29.65	29.65	-5	17,276	-0.03%
2020/12/16	0	0.00	11	29.31	29.40	-11	19,116	-0.06%
2020/12/15	10	28.90	0	0.00	29.05	10	19,420	0.05%
2020/12/14	0	0.00	10	29.35	29.30	-10	19,468	-0.05%
2020/12/11	400	29.20	0	0.00	29.30	400	19,387	2.06%	大買/鉅額交易
2020/12/10	6	28.92	2	28.80	28.80	4	19,320	0.02%
2020/12/09	102	28.80	3	28.80	28.75	99	19,367	0.51%	大買/
2020/12/08	0	0.00	4	28.75	28.70	-4	19,386	-0.02%
2020/12/07	6	29.00	1.5	29.05	29.00	4.5	19,258	0.02%
2020/12/04	0	0.00	1	29.05	29.10	-1	19,194	-0.01%
2020/12/02	0	0.00	11	29.20	29.20	-11	19,244	-0.06%
2020/11/30	12	29.04	0	0.00	28.45	12	19,832	0.06%
2020/11/27	11	29.11	0	0.00	29.10	11	19,444	0.06%
2020/11/25	1	29.40	0	0.00	29.25	1	20,048	0.00%
2020/11/24	4	29.49	0	0.00	29.30	4	20,230	0.02%
2020/11/23	1	29.60	2	29.65	29.70	-1	20,407	0.00%
2020/11/20	0	0.00	8	29.60	29.55	-8	20,574	-0.04%
2020/11/18	1	29.65	0	0.00	29.65	1	21,018	0.00%
2020/11/17	0	0.00	1	29.40	29.45	-1	21,084	0.00%
2020/11/13	0	0.00	50	29.24	29.35	-50	21,736	-0.23%
2020/11/12	4	29.20	27	29.28	29.20	-23	21,959	-0.10%
2020/11/10	0	0.00	15	28.93	29.00	-15	22,067	-0.07%
2020/11/06	0	0.00	1	28.50	28.50	-1	23,482	0.00%
2020/11/02	0	0.00	2	27.68	27.95	-2	24,410	-0.01%
2020/10/30	0	0.00	2	27.70	27.55	-2	24,502	-0.01%
2020/10/29	7	27.53	0	0.00	27.50	7	24,416	0.03%
2020/10/28	6	27.66	0	0.00	27.65	6	24,577	0.02%
2020/10/27	2	27.73	0	0.00	27.70	2	24,763	0.01%
2020/10/21	3	27.72	0	0.00	27.65	3	25,517	0.01%
2020/10/20	7	27.70	0	0.00	27.70	7	25,763	0.03%
2020/10/19	10	27.75	0	0.00	27.80	10	25,840	0.04%
2020/10/16	6.4	27.76	0	0.00	27.70	6.4	26,062	0.02%
2020/10/15	2	27.78	0	0.00	27.75	2	26,233	0.01%
2020/10/14	1	28.05	0	0.00	28.00	1	26,361	0.00%
2020/10/13	1	28.10	0	0.00	28.15	1	26,492	0.00%
2020/10/12	1	28.20	2	28.00	28.25	-1	26,770	0.00%
2020/10/08	2	27.95	0	0.00	28.00	2	26,916	0.01%
2020/10/06	1	27.90	0	0.00	27.95	1	27,117	0.00%
2020/10/05	2	27.85	1	28.05	27.80	1	27,188	0.00%
2020/09/30	3	27.85	0	0.00	27.80	3	27,278	0.01%
2020/09/29	11	28.03	0	0.00	27.80	11	27,367	0.04%
2020/09/28	1	27.85	2	27.85	27.90	-1	27,419	0.00%
2020/09/24	31	27.10	2	27.05	27.00	29	27,342	0.11%
2020/09/23	40	27.52	0	0.00	27.50	40	26,687	0.15%
2020/09/22	34	27.92	0	0.00	27.85	34	26,163	0.13%
2020/09/21	2	28.25	10	28.20	28.20	-8	25,733	-0.03%
2020/09/18	2	28.50	0	0.00	28.45	2	25,577	0.01%
2020/09/17	0	0.00	1	28.70	28.55	-1	25,219	0.00%
2020/09/16	5	28.65	2	28.65	28.75	3	25,209	0.01%
2020/09/15	13	28.56	0	0.00	28.65	13	25,323	0.05%
2020/09/14	1	28.60	5	28.65	28.65	-4	25,653	-0.02%
2020/09/11	4	28.63	0	0.00	28.65	4	25,641	0.02%
2020/09/10	15	28.65	2	28.60	28.75	13	25,499	0.05%
2020/09/09	8.5	28.71	0	0.00	28.75	8.5	25,415	0.03%
2020/09/07	1	28.65	0	0.00	28.85	1	25,489	0.00%
2020/09/04	4	28.68	0	0.00	28.65	4	25,553	0.02%
2020/09/03	15	28.85	0	0.00	28.90	15	25,240	0.06%
2020/09/02	17	28.86	0	0.00	28.90	17	25,171	0.07%
2020/09/01	71	29.05	0	0.00	29.05	71	24,950	0.28%
2020/08/31	3	29.28	4	29.40	29.25	-1	24,540	0.00%
2020/08/27	41	29.44	2	29.40	29.40	39	24,516	0.16%
2020/08/26	13	29.50	0	0.00	29.55	13	24,287	0.05%
2020/08/25	4	29.61	0	0.00	29.50	4	24,164	0.02%
2020/08/24	3	29.60	0	0.00	29.60	3	24,129	0.01%
2020/08/21	2	29.55	0	0.00	29.60	2	24,031	0.01%
2020/08/20	29	29.51	0	0.00	29.40	29	23,806	0.12%
2020/08/18	5	29.94	6	30.00	29.95	-1	22,898	0.00%
2020/08/17	5	29.97	1	29.95	30.00	4	22,763	0.02%
2020/08/14	7	30.01	0	0.00	30.05	7	22,434	0.03%
2020/08/13	32	30.28	1	30.15	30.40	31	22,193	0.14%
2020/08/12	1	32.35	1	32.50	32.35	0	21,244	0.00%
2020/08/11	0	0.00	41	32.50	32.45	-41	20,911	-0.20%
2020/08/10	0	0.00	50	32.50	32.50	-50	20,871	-0.24%
2020/08/07	0	0.00	30	32.50	32.45	-30	20,842	-0.14%
2020/08/06	0	0.00	2	32.40	32.45	-2	20,618	-0.01%
2020/08/03	5	32.05	0	0.00	32.10	5	20,809	0.02%
2020/07/31	8	32.26	30	32.50	32.35	-22	20,784	-0.11%
2020/07/30	16	32.20	0	0.00	32.35	16	20,763	0.08%
2020/07/29	0	0.00	12	32.20	32.20	-12	20,772	-0.06%
2020/07/27	6	31.97	0	0.00	31.60	6	21,244	0.03%
2020/07/24	2	32.45	2	32.40	32.15	0	21,410	0.00%
2020/07/23	0	0.00	1	32.80	32.70	-1	21,395	0.00%
2020/07/22	0	0.00	25	32.71	32.70	-25	21,462	-0.12%
2020/07/21	0	0.00	33	32.56	32.55	-33	21,480	-0.15%
2020/07/20	5	32.20	30	32.37	32.45	-25	21,511	-0.12%
2020/07/17	0	0.00	7	32.27	32.25	-7	21,447	-0.03%
2020/07/16	2	32.00	5	32.25	32.15	-3	21,627	-0.01%
2020/07/15	50	32.20	7	32.29	32.15	43	21,502	0.20%
2020/07/14	0	0.00	1	32.10	32.20	-1	21,428	0.00%
2020/07/13	10	32.10	9	32.10	32.05	1	21,593	0.00%
2020/07/10	0	0.00	4	32.10	32.00	-4	21,779	-0.02%
2020/07/09	15	32.25	0	0.00	32.25	15	21,974	0.07%
2020/07/08	0	0.00	22	31.96	32.05	-22	21,952	-0.10%
2020/07/03	1	31.65	0	0.00	31.55	1	21,985	0.00%
2020/07/01	0	0.00	0.2	31.35	31.25	-0.2	22,415	0.00%
2020/06/29	2	30.90	1	31.00	30.90	1	22,655	0.00%
2020/06/22	2	31.18	0	0.00	31.15	2	23,174	0.01%
2020/06/19	1	31.25	0	0.00	31.25	1	23,439	0.00%
2020/06/18	10	31.50	0	0.00	31.65	10	23,503	0.04%
2020/06/17	11	31.55	0	0.00	31.70	11	23,987	0.05%
2020/06/16	2	31.90	0	0.00	31.70	2	24,753	0.01%
2020/06/12	1	30.95	9	31.55	31.50	-8	26,177	-0.03%
2020/06/11	6	32.05	8	31.85	31.80	-2	26,946	-0.01%
2020/06/10	0	0.00	6	31.97	32.10	-6	27,483	-0.02%
2020/06/08	0	0.00	12.8	31.76	31.80	-12.8	29,444	-0.04%
2020/06/05	5	31.25	0	0.00	31.50	5	29,588	0.02%
2020/06/04	7	31.36	2	31.45	31.40	5	30,063	0.02%
2020/06/03	10	31.15	0	0.00	31.30	10	30,625	0.03%
2020/06/01	0	0.00	1	31.00	30.70	-1	30,845	0.00%
2020/05/29	0	0.00	1	30.60	30.75	-1	30,797	0.00%
2020/05/28	2	30.50	0	0.00	30.45	2	30,687	0.01%
2020/05/26	0	0.00	6	30.60	30.65	-6	31,184	-0.02%
2020/05/25	1	30.15	10	30.50	30.35	-9	31,426	-0.03%
2020/05/21	0	0.00	2	31.00	31.00	-2	31,777	-0.01%
2020/05/19	0	0.00	4	30.63	30.55	-4	32,048	-0.01%
2020/05/18	1	30.05	3.4	30.11	30.05	-2.4	31,921	-0.01%
2020/05/15	6	30.20	0	0.00	30.25	6	31,903	0.02%
2020/05/14	2	30.08	4	30.35	30.25	-2	31,745	-0.01%
2020/05/13	1	30.30	0	0.00	30.30	1	31,479	0.00%
2020/05/12	1	30.10	2	30.25	30.30	-1	31,423	0.00%
2020/05/08	2	30.05	0	0.00	30.00	2	31,225	0.01%
2020/05/05	3	29.90	2	29.85	29.85	1	31,078	0.00%
2020/05/04	4	29.35	0	0.00	29.35	4	31,018	0.01%
2020/04/30	0	0.00	3	30.48	30.10	-3	30,758	-0.01%
2020/04/29	3	29.85	0	0.00	29.95	3	30,607	0.01%
2020/04/28	2	29.05	0	0.00	29.45	2	30,449	0.01%
2020/04/24	11	28.24	0	0.00	28.20	11	30,949	0.04%
2020/04/23	1	28.25	0	0.00	28.30	1	30,794	0.00%
2020/04/22	2	28.30	0	0.00	28.30	2	30,595	0.01%
2020/04/21	6	28.28	0	0.00	28.35	6	30,554	0.02%
2020/04/17	1	29.05	0	0.00	29.05	1	30,489	0.00%
2020/04/16	0	0.00	5	28.90	28.80	-5	30,384	-0.02%
2020/04/15	0	0.00	2	29.10	29.20	-2	30,187	-0.01%
2020/04/14	2	28.65	8	28.78	28.85	-6	30,091	-0.02%
2020/04/13	1	28.60	1.6	28.67	28.60	-0.6	29,827	0.00%
2020/04/10	0	0.00	2	29.00	29.15	-2	29,679	-0.01%
2020/04/09	1	28.60	5	28.65	28.50	-4	29,497	-0.01%
2020/04/08	1	28.35	6	28.48	28.40	-5	29,353	-0.02%
2020/04/07	3	28.53	5	28.60	28.40	-2	29,074	-0.01%
2020/04/06	1	28.20	1	28.25	28.45	0	28,717	0.00%
2020/04/01	2	28.13	0	0.00	28.05	2	28,288	0.01%
2020/03/31	2	28.60	3	28.60	28.45	-1	27,982	0.00%
2020/03/30	1	28.55	0	0.00	28.65	1	27,641	0.00%
2020/03/27	5	28.40	12	28.61	28.65	-7	27,360	-0.03%
2020/03/25	4	28.06	2	28.25	27.95	2	26,954	0.01%
2020/03/24	1	27.50	15	27.80	27.35	-14	26,639	-0.05%
2020/03/23	10	26.87	7	27.05	27.00	3	26,334	0.01%
2020/03/20	15	27.28	0	0.00	27.95	15	25,939	0.06%
2020/03/19	15	26.61	4	26.95	26.40	11	25,123	0.04%
2020/03/18	8	28.09	9	27.78	28.00	-1	24,282	0.00%
2020/03/17	8	28.38	16	28.08	28.00	-8	23,762	-0.03%
2020/03/16	3	29.27	23	29.20	29.00	-20	22,808	-0.09%
2020/03/13	9	28.77	3	29.12	30.00	6	22,027	0.03%
2020/03/12	5	30.25	0	0.00	30.20	5	20,576	0.02%
2020/03/11	3	31.28	0	0.00	31.20	3	19,697	0.02%
2020/03/10	1	31.40	12	31.23	31.35	-11	19,364	-0.06%
2020/03/09	10	31.81	0	0.00	31.75	10	18,768	0.05%
2020/03/06	3	32.45	0	0.00	32.45	3	18,211	0.02%
2020/03/05	0	0.00	1	32.90	32.90	-1	17,915	-0.01%
2020/03/03	8	32.28	0	0.00	32.25	8	17,768	0.05%
2020/03/02	6	31.99	0	0.00	31.95	6	17,614	0.03%
2020/02/27	4	32.18	0	0.00	32.35	4	17,772	0.02%
2020/02/26	1	32.35	0	0.00	32.35	1	17,513	0.01%
2020/02/25	3	32.50	0	0.00	32.70	3	17,201	0.02%
2020/02/24	2	32.83	0	0.00	32.70	2	17,097	0.01%
2020/02/21	0	0.00	4	33.50	33.20	-4	16,873	-0.02%
2020/02/20	3	33.67	5	33.63	33.60	-2	16,748	-0.01%
2020/02/19	0	0.00	6	33.38	33.45	-6	16,456	-0.04%
2020/02/18	1	32.45	0	0.00	32.90	1	16,293	0.01%
2020/02/17	68	32.45	2	32.40	32.50	66	16,146	0.41%
2020/02/14	0	0.00	2	32.25	32.30	-2	16,131	-0.01%
2020/02/13	7	32.11	3	32.18	32.20	4	16,231	0.02%
2020/02/11	7	31.98	0	0.00	32.15	7	16,321	0.04%
2020/02/10	1	31.90	0	0.00	32.05	1	16,367	0.01%
2020/02/07	4	32.04	0	0.00	32.00	4	16,755	0.02%
2020/02/06	2	32.05	0	0.00	32.35	2	16,688	0.01%
2020/02/05	9	31.90	0	0.00	32.00	9	16,648	0.05%
2020/02/04	4	31.65	2	31.95	31.80	2	16,630	0.01%
2020/02/03	4	31.24	5	31.62	31.60	-1	16,721	-0.01%
2020/01/31	10	31.63	1	31.70	31.55	9	16,535	0.05%
2020/01/30	17	31.53	2	31.80	31.20	15	16,247	0.09%
2020/01/20	1	32.30	0	0.00	32.35	1	15,492	0.01%
2020/01/16	0	0.00	1	31.85	31.95	-1	15,394	-0.01%
2020/01/15	7	31.80	0	0.00	31.80	7	15,375	0.05%
2020/01/14	12	31.87	0	0.00	32.00	12	15,350	0.08%
2020/01/13	11	31.58	0	0.00	31.70	11	15,252	0.07%
2020/01/10	2	31.00	1.1	31.00	30.95	0.9	15,099	0.01%
2020/01/08	1	30.60	0	0.00	30.70	1	15,052	0.01%
2020/01/07	5	30.55	1	30.60	30.60	4	14,864	0.03%
2020/01/06	8	30.60	0	0.00	30.60	8	14,981	0.05%
2020/01/02	5	30.60	0	0.00	30.60	5	15,216	0.03%
2019/12/31	3	30.70	0	0.00	30.60	3	15,258	0.02%
2019/12/30	60	30.80	0	0.00	30.70	60	15,345	0.39%
2019/12/27	10	30.80	0	0.00	30.90	10	15,333	0.07%
2019/12/26	0	0.00	5	30.80	30.80	-5	15,422	-0.03%
2019/12/25	0	0.00	50	30.80	30.80	-50	15,681	-0.32%
2019/12/23	20	30.55	3	30.60	30.85	17	15,945	0.11%
2019/12/20	0	0.00	3	30.60	30.55	-3	16,260	-0.02%
2019/12/19	2	30.53	0	0.00	30.55	2	16,133	0.01%
2019/12/18	2	30.55	5	30.55	30.65	-3	16,133	-0.02%
2019/12/16	0	0.00	2	30.30	30.35	-2	16,211	-0.01%
2019/12/13	3	30.45	6	30.40	30.30	-3	16,203	-0.02%
2019/12/12	2	30.30	4	30.25	30.15	-2	16,064	-0.01%
2019/12/11	4	30.05	0	0.00	30.10	4	16,055	0.02%
2019/12/10	3	30.15	1	30.10	30.20	2	16,007	0.01%
2019/12/05	3	30.10	0	0.00	30.15	3	16,599	0.02%
2019/12/04	0	0.00	10	30.05	30.15	-10	16,578	-0.06%
2019/12/03	1	30.05	0	0.00	30.05	1	16,642	0.01%
2019/12/02	0	0.00	7	30.20	30.30	-7	16,547	-0.04%
2019/11/29	4	30.40	0	0.00	30.30	4	16,468	0.02%
2019/11/27	8	30.66	5	30.70	30.70	3	16,664	0.02%
2019/11/22	1	30.40	0	0.00	30.40	1	16,448	0.01%
2019/11/15	4	30.54	0	0.00	30.55	4	16,729	0.02%
2019/11/12	0	0.00	10	30.57	30.60	-10	17,373	-0.06%
2019/11/11	0	0.00	20	30.30	30.40	-20	17,674	-0.11%
2019/11/08	0	0.00	1	30.50	30.50	-1	18,089	-0.01%
2019/11/07	6	30.57	0	0.00	30.50	6	18,872	0.03%
2019/11/06	0	0.00	1	30.70	30.65	-1	19,094	-0.01%
2019/11/04	0	0.00	7	29.84	29.95	-7	19,042	-0.04%
2019/11/01	1	29.65	1	29.80	29.65	0	19,112	0.00%
2019/10/31	0	0.00	3	30.00	29.90	-3	19,414	-0.02%
2019/10/25	1	29.35	0	0.00	29.45	1	19,854	0.01%
2019/10/22	1	29.05	0	0.00	29.15	1	19,743	0.01%
2019/10/18	0	0.00	1	29.15	29.10	-1	19,606	-0.01%
2019/10/17	2	29.20	0	0.00	29.25	2	19,485	0.01%
2019/10/15	1	29.00	0.8	29.20	29.15	0.2	19,569	0.00%
2019/10/14	2	29.00	0	0.00	29.15	2	19,601	0.01%
2019/10/09	2	29.10	0	0.00	29.00	2	19,613	0.01%
2019/10/08	47	29.26	0	0.00	29.10	47	19,571	0.24%
2019/10/07	1	28.90	0	0.00	28.95	1	19,389	0.01%
2019/10/04	1	28.80	0	0.00	28.85	1	19,455	0.01%
2019/10/03	1	28.70	3	28.70	28.75	-2	19,455	-0.01%
2019/10/01	3	28.93	0	0.00	28.75	3	19,415	0.02%
2019/09/25	0	0.00	2	28.90	28.80	-2	19,385	-0.01%
2019/09/24	1	29.10	0	0.00	29.05	1	19,224	0.01%
2019/09/23	35	29.20	0	0.00	29.20	35	19,350	0.18%
2019/09/20	12	29.20	3	29.30	29.30	9	19,626	0.05%
2019/09/19	2	29.45	0	0.00	29.45	2	19,377	0.01%
2019/09/17	2	29.15	0	0.00	29.20	2	19,701	0.01%
2019/09/12	15	29.49	0	0.00	29.30	15	20,694	0.07%
2019/09/11	0	0.00	3	29.40	29.50	-3	21,060	-0.01%
2019/09/10	21	29.55	1	29.55	29.55	20	21,221	0.09%
2019/09/09	37	29.00	0	0.00	29.20	37	21,156	0.17%
2019/09/05	1.6	28.53	10	28.55	28.55	-8.4	21,661	-0.04%
2019/09/02	5	28.30	0	0.00	28.45	5	22,721	0.02%
2019/08/30	0	0.00	2	28.75	28.75	-2	22,936	-0.01%
2019/08/29	3	28.03	0	0.00	28.00	3	22,941	0.01%
2019/08/28	1	28.20	0	0.00	28.05	1	23,100	0.00%
2019/08/27	2	27.90	0	0.00	28.00	2	23,257	0.01%
2019/08/26	2	28.00	0	0.00	27.95	2	23,248	0.01%
2019/08/22	1	28.25	0	0.00	28.25	1	23,283	0.00%
2019/08/19	0	0.00	1	28.30	28.30	-1	23,381	0.00%
2019/08/16	10	28.30	15.5	28.13	28.25	-5.5	23,513	-0.02%
2019/08/15	1	27.95	5	27.90	27.90	-4	23,240	-0.02%
2019/08/14	19	28.31	0	0.00	28.20	19	23,212	0.08%
2019/08/13	8	28.76	1	28.70	28.50	7	23,053	0.03%
2019/08/12	13	28.97	0	0.00	29.00	13	22,833	0.06%
2019/08/07	1	31.25	0	0.00	31.05	1	22,093	0.00%
2019/08/06	1	31.00	0	0.00	31.25	1	22,132	0.00%
2019/08/02	1	31.20	0	0.00	31.35	1	22,128	0.00%
2019/07/31	0	0.00	8	31.95	32.10	-8	21,946	-0.04%
2019/07/30	1	32.10	0	0.00	32.10	1	21,658	0.00%
2019/07/22	1.4	31.90	14	32.00	31.90	-12.6	22,798	-0.06%
2019/07/17	1	31.70	0	0.00	31.90	1	23,059	0.00%
2019/07/16	0	0.00	7	31.89	31.95	-7	22,928	-0.03%
2019/07/12	0.6	31.85	0	0.00	31.85	0.6	22,620	0.00%
2019/07/10	10	31.65	3	31.65	31.60	7	22,638	0.03%
2019/07/05	0	0.00	10	31.40	31.40	-10	22,446	-0.04%
2019/07/04	0.9	31.10	0	0.00	31.20	0.9	22,666	0.00%
2019/07/01	5	30.90	0	0.00	30.90	5	22,694	0.02%
2019/06/27	5	30.95	0	0.00	30.85	5	22,245	0.02%
2019/06/26	10	31.00	0	0.00	31.05	10	22,033	0.05%
2019/06/25	19	30.95	0	0.00	30.95	19	21,987	0.09%
2019/06/21	5	31.00	0	0.00	30.80	5	21,499	0.02%
2019/06/17	0	0.00	30	30.75	30.70	-30	20,085	-0.15%
2019/06/14	0	0.00	1	30.55	30.65	-1	20,083	0.00%
2019/06/12	0	0.00	19	30.51	30.70	-19	19,695	-0.10%
2019/06/11	0	0.00	20	31.60	31.30	-20	18,985	-0.11%
2019/06/10	5	32.00	2	31.95	31.95	3	18,680	0.02%
2019/06/06	0	0.00	3	31.40	31.70	-3	18,549	-0.02%
2019/06/04	1	31.00	0	0.00	30.90	1	18,096	0.01%
2019/06/03	1	30.85	5	31.00	31.00	-4	17,959	-0.02%
2019/05/20	0	0.00	33	30.31	30.40	-33	17,962	-0.18%
2019/05/14	4	29.68	2	29.50	29.50	2	17,380	0.01%
2019/05/13	6	29.30	0	0.00	29.50	6	17,245	0.03%
2019/05/10	2	29.60	0	0.00	29.60	2	17,433	0.01%
2019/05/09	5	30.10	4	29.90	29.90	1	17,412	0.01%
2019/05/08	2	30.15	0	0.00	30.50	2	17,396	0.01%
2019/05/06	3	29.95	0	0.00	30.05	3	17,395	0.02%
2019/05/03	4	30.10	0	0.00	30.05	4	17,439	0.02%
2019/05/02	1	30.05	14	29.97	30.10	-13	17,252	-0.08%
2019/04/29	3	29.20	0	0.00	29.35	3	16,658	0.02%
2019/04/25	0	0.00	1	28.80	28.75	-1	16,398	-0.01%
2019/04/24	1	28.50	0	0.00	28.65	1	16,312	0.01%
2019/04/23	3	28.10	16.8	28.19	28.20	-13.8	16,109	-0.09%
2019/04/19	0	0.00	5	28.10	28.15	-5	16,046	-0.03%
2019/04/18	20	28.10	0	0.00	28.20	20	16,242	0.12%
2019/04/15	0	0.00	5	28.20	28.20	-5	16,438	-0.03%
2019/04/10	1	28.15	0	0.00	28.15	1	16,534	0.01%
2019/04/09	0	0.00	3	28.17	28.20	-3	16,663	-0.02%
2019/04/08	0	0.00	1	28.10	28.05	-1	16,645	-0.01%
2019/04/03	0	0.00	1	28.00	28.00	-1	16,611	-0.01%
2019/04/02	1	27.95	0	0.00	27.85	1	16,496	0.01%
2019/04/01	5	28.10	0	0.00	27.90	5	16,481	0.03%
2019/03/28	0	0.00	3	28.02	27.95	-3	16,222	-0.02%
2019/03/25	2	27.85	0	0.00	27.75	2	16,287	0.01%
2019/03/22	3	28.07	0	0.00	28.00	3	16,101	0.02%
2019/03/19	1	28.00	0	0.00	28.00	1	16,172	0.01%
2019/03/18	0	0.00	2	27.70	27.85	-2	16,023	-0.01%
2019/03/15	0	0.00	0.3	27.45	27.45	-0.3	15,856	0.00%
2019/03/13	0	0.00	7	27.30	27.45	-7	15,832	-0.04%
2019/03/12	12	27.30	0	0.00	27.30	12	15,798	0.08%
2019/03/08	2	27.05	0	0.00	27.00	2	15,902	0.01%
2019/03/06	4.6	27.09	0	0.00	27.10	4.6	17,037	0.03%
2019/03/05	2	26.95	0	0.00	26.95	2	17,039	0.01%
2019/02/25	5	27.00	0	0.00	27.10	5	16,504	0.03%
2019/02/19	1	26.70	0	0.00	26.80	1	16,571	0.01%
2019/02/18	0	0.00	5	26.75	26.70	-5	16,645	-0.03%
2019/02/14	4	26.60	0	0.00	26.50	4	16,770	0.02%
2019/02/11	10	26.52	0	26.55	26.40	10	16,685	0.06%
2019/01/30	4	26.75	1	26.75	26.60	3	16,491	0.02%
2019/01/25	0	0.00	20	26.45	26.50	-20	15,952	-0.13%
2019/01/22	1	26.25	7	26.40	26.45	-6	16,113	-0.04%
2019/01/21	0	0.00	5	26.30	26.25	-5	16,210	-0.03%
2019/01/11	1	26.00	0	0.00	26.00	1	17,840	0.01%
2019/01/10	0	0.00	6	25.95	26.10	-6	17,949	-0.03%
2019/01/08	2	25.45	0	0.00	25.50	2	17,927	0.01%
2019/01/07	1	25.55	0	0.00	25.60	1	18,343	0.01%
2019/01/04	1	25.30	1	25.25	25.25	0	18,903	0.00%
2019/01/02	5	25.60	0	0.00	25.45	5	20,340	0.02%
2018/12/28	3	25.32	0	0.00	25.95	3	20,647	0.01%
2018/12/27	1	25.35	0	0.00	25.30	1	20,720	0.00%
2018/12/19	0	0.00	1	25.60	25.70	-1	22,511	0.00%
2018/12/18	2	25.50	0	0.00	25.60	2	22,698	0.01%
2018/12/14	2	25.53	2	25.60	25.65	0	23,284	0.00%
2018/12/12	1	25.65	0	0.00	25.70	1	23,792	0.00%
2018/12/10	3	25.65	0	0.00	25.65	3	24,024	0.01%
2018/12/06	3	25.75	0	0.00	25.80	3	24,082	0.01%
2018/12/05	1	25.95	0	0.00	25.85	1	24,095	0.00%
2018/12/03	1	25.85	15	25.95	25.85	-14	24,131	-0.06%
2018/11/30	18	25.65	5	26.00	25.60	13	24,032	0.05%
2018/11/29	25	25.80	0	0.00	25.75	25	23,252	0.11%
2018/11/07	0	0.00	5	26.35	26.50	-5	21,897	-0.02%
2018/11/06	5	26.05	0	0.00	26.25	5	21,965	0.02%
2018/11/02	0	0.00	5	26.16	26.25	-5	22,698	-0.02%
2018/10/31	10	25.64	0	0.00	26.15	10	23,353	0.04%
2018/10/26	8	25.26	0	0.00	25.35	8	23,616	0.03%
2018/10/25	9	25.50	0	0.00	25.55	9	23,399	0.04%
2018/10/24	16	25.73	0	0.00	26.00	16	23,376	0.07%
2018/10/23	0	0.00	7	26.05	26.20	-7	23,147	-0.03%
2018/10/22	7	26.05	0	0.00	26.15	7	23,096	0.03%
2018/10/18	30	26.35	0	0.00	26.35	30	22,901	0.13%
2018/10/15	10	26.60	0	0.00	26.55	10	22,510	0.04%
2018/10/12	22	26.82	0	0.00	27.00	22	22,004	0.10%
2018/10/11	15	26.62	0	0.00	26.50	15	21,453	0.07%
2018/10/09	1	27.55	10	27.35	27.55	-9	20,649	-0.04%
2018/10/05	12	26.81	0	0.00	26.80	12	19,678	0.06%
2018/10/02	10	27.10	0	0.00	27.15	10	18,896	0.05%
2018/10/01	3	27.57	3	27.70	27.50	0	18,653	0.00%
2018/09/28	0	0.00	8	27.45	27.50	-8	18,618	-0.04%
2018/09/27	10	27.20	0	0.00	27.30	10	18,201	0.05%
2018/09/25	0	0.00	5	27.30	27.30	-5	17,847	-0.03%
2018/09/21	0	0.00	2	27.05	27.15	-2	17,691	-0.01%
2018/09/19	0	0.00	5	27.00	27.00	-5	17,714	-0.03%
2018/09/18	0	0.00	18	26.59	26.80	-18	17,619	-0.10%
2018/09/17	0	0.00	16	26.32	26.40	-16	17,314	-0.09%
2018/09/13	0	0.00	3	26.10	26.10	-3	17,261	-0.02%
2018/09/11	0	0.00	1	25.85	26.00	-1	17,518	-0.01%
2018/08/31	10	25.70	0	0.00	25.80	10	18,988	0.05%
2018/08/29	5	25.80	0	0.00	25.85	5	19,301	0.03%
2018/08/27	1	25.85	0	0.00	25.80	1	19,541	0.01%
2018/08/22	5	25.80	0	0.00	25.95	5	21,190	0.02%
2018/08/21	1	25.70	0	0.00	25.85	1	21,207	0.00%
2018/08/16	13	25.45	0	0.00	25.35	13	21,212	0.06%
2018/08/15	10	25.87	3	25.95	25.60	7	20,984	0.03%
2018/08/14	1	26.00	0	0.00	26.00	1	20,802	0.00%
2018/08/13	3	26.12	0	0.00	26.15	3	20,934	0.01%
2018/08/09	23.2	26.10	5	26.10	26.05	18.2	20,807	0.09%
2018/08/08	12	27.35	0	0.00	27.35	12	20,242	0.06%
2018/08/06	11	27.31	7	27.45	27.30	4	19,509	0.02%
2018/08/03	2	27.35	0	0.00	27.35	2	19,296	0.01%
2018/08/02	107	27.49	0	0.00	27.35	107	19,020	0.56%	大買/鉅額交易
2018/08/01	0.5	27.35	0	0.00	27.45	0.5	18,801	0.00%
2018/07/30	0	0.00	10	27.35	27.25	-10	18,311	-0.05%
2018/07/25	10	27.10	0	0.00	27.20	10	18,263	0.05%
2018/07/18	0	0.00	0	27.00	27.00	0	18,634	0.00%
2018/07/16	0.2	26.80	0	0.00	26.80	0.2	18,590	0.00%
2018/07/04	0	0.00	1	26.45	26.50	-1	18,733	-0.01%
2018/06/27	0	0.00	1	26.70	26.65	-1	18,019	-0.01%
2018/06/26	0	0.00	2	26.70	26.65	-2	18,016	-0.01%
2018/06/20	0	0.00	10	26.65	26.60	-10	17,816	-0.06%
2018/06/13	0	0.00	0.5	26.75	26.75	-0.5	16,862	0.00%
2018/06/05	0	0.00	4	27.28	27.35	-4	16,212	-0.02%
2018/05/31	1	26.45	2.8	26.26	26.25	-1.8	15,814	-0.01%
2018/05/28	0	0.00	6	27.10	27.15	-6	14,386	-0.04%
2018/05/24	0.3	26.90	0	0.00	27.05	0.3	14,362	0.00%
2018/05/21	0	0.00	18	26.99	27.00	-18	14,468	-0.12%
2018/05/16	0	0.00	5	26.45	26.45	-5	14,222	-0.04%
2018/05/15	0	0.00	20	26.50	26.30	-20	14,371	-0.14%
2018/05/14	1	26.45	0	0.00	26.50	1	14,728	0.01%
2018/05/10	0	0.00	2	26.10	26.10	-2	14,667	-0.01%
2018/05/07	0	0.00	5	26.05	26.00	-5	14,407	-0.03%
2018/05/04	5	25.85	0	0.00	25.80	5	14,377	0.03%
2018/05/02	6	26.20	0	0.00	26.25	6	14,358	0.04%
2018/04/26	0.2	25.90	0	0.00	25.95	0.2	14,441	0.00%
2018/04/24	0	0.00	20	26.00	25.90	-20	15,016	-0.13%
2018/04/19	0	0.00	20	25.68	25.75	-20	15,333	-0.13%
2018/04/18	12	25.25	0	0.00	25.20	12	15,220	0.08%
2018/04/17	12	25.35	0	0.00	25.35	12	15,217	0.08%
2018/03/19	13	25.34	0	0.00	25.45	13	15,040	0.09%
2018/03/12	0	0.00	10	25.50	25.45	-10	14,878	-0.07%
2018/03/08	0	0.00	10	24.80	24.95	-10	14,925	-0.07%
2018/03/07	10	24.53	0	0.00	24.50	10	14,924	0.07%
2018/03/06	0	0.00	10.4	24.99	24.85	-10.4	14,817	-0.07%
2018/02/26	5	25.00	0	0.00	25.00	5	15,119	0.03%
2018/02/22	0	0.00	3.3	24.57	24.75	-3.3	15,186	-0.02%
2018/02/21	0	0.00	63	24.35	24.70	-63	15,238	-0.41%
2018/02/12	1	24.25	0	0.00	24.15	1	15,114	0.01%
2018/02/02	1	25.25	0	0.00	25.30	1	13,770	0.01%
2018/02/01	5	25.45	0	0.00	25.40	5	13,686	0.04%
2018/01/31	10	25.20	0	0.00	25.30	10	13,708	0.07%
2018/01/30	5	25.45	0	0.00	25.40	5	13,716	0.04%
2018/01/29	0	0.00	10	25.65	25.70	-10	13,726	-0.07%
2018/01/25	0	0.00	10	25.55	25.60	-10	13,758	-0.07%
2018/01/24	8	25.10	35	25.20	25.30	-27	13,653	-0.20%
2018/01/23	8	25.39	0	0.00	25.40	8	13,653	0.06%
2018/01/22	10	25.35	5	25.35	25.50	5	13,529	0.04%
2018/01/19	29	25.36	0	0.00	25.55	29	13,456	0.22%
2018/01/17	8	25.80	0	0.00	25.85	8	12,768	0.06%
2018/01/16	2	25.85	0	0.00	25.85	2	12,568	0.02%
2018/01/15	0	0.00	15	25.98	25.95	-15	12,169	-0.12%
2018/01/12	0	0.00	2	25.45	25.35	-2	11,888	-0.02%
2018/01/11	10	25.10	0.7	25.25	25.40	9.3	11,784	0.08%
2018/01/10	0	0.00	1	25.00	25.35	-1	11,800	-0.01%
2018/01/09	0.6	25.00	0	0.00	25.00	0.6	11,545	0.01%
2018/01/08	0.3	25.00	10	25.00	25.15	-9.7	11,383	-0.09%
2018/01/05	0	0.00	16	24.77	24.90	-16	11,178	-0.14%
2018/01/04	0	0.00	8	24.55	24.60	-8	11,052	-0.07%
2018/01/03	10	24.40	51	24.30	24.50	-41	11,122	-0.37%
2018/01/02	1	24.20	0	0.00	24.20	1	10,905	0.01%