兆豐金 (2886)-兆豐-松德券商分點個股進出

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
39.40
漲跌
▼0.30
漲幅
-0.76%
成交量
22,347張
產業
上市金融類股
3021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－兆豐-松德券商分點個股進出

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

兆豐-松德券商分點個股進出
兆豐-松德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
2024/12/11	2.6	39.38	0	0.00	39.40	2.6	16,207	0.02%
2024/12/10	0	39.70	0	0.00	39.70	0	16,060	0.00%
2024/12/09	2	39.78	0	0.00	39.95	2	16,075	0.01%
2024/12/06	0.1	40.22	0	0.00	39.95	0.1	16,171	0.00%
2024/12/05	0	0.00	2	40.05	40.30	-2	16,134	-0.01%
2024/12/04	1	40.00	0	0.00	40.20	1	16,111	0.01%
2024/12/03	0	0.00	1	40.00	40.20	-1	16,411	-0.01%
2024/12/02	4.5	39.61	0	0.00	39.45	4.5	16,335	0.03%
2024/11/28	0.4	39.97	1	40.20	39.85	-0.6	16,274	0.00%
2024/11/27	0	0.00	1	40.20	40.05	-1	16,259	-0.01%
2024/11/26	0	0.00	1	39.70	39.95	-1	16,226	-0.01%
2024/11/25	0	40.00	1.3	40.11	40.15	-1.2	16,118	-0.01%
2024/11/21	0	39.50	0	0.00	39.45	0	15,145	0.00%
2024/11/20	0.3	39.85	0	0.00	39.95	0.3	15,061	0.00%
2024/11/19	0.1	39.80	6	39.85	39.95	-5.9	15,147	-0.04%
2024/11/15	1	39.15	2.8	39.24	39.25	-1.8	14,972	-0.01%
2024/11/14	6	38.94	5	39.35	39.00	1	15,087	0.01%
2024/11/13	10.1	38.85	10	39.25	39.30	0.1	15,234	0.00%
2024/11/12	5	38.85	5.2	39.29	39.15	-0.2	15,390	0.00%
2024/11/08	0	0.00	5	39.35	39.10	-5	15,844	-0.03%
2024/11/07	0	0.00	30	39.30	39.10	-30	16,580	-0.18%
2024/11/06	0.1	39.40	10	39.45	39.00	-9.9	17,622	-0.06%
2024/11/04	0	0.00	1	39.25	39.35	-1	18,571	-0.01%
2024/11/01	11.2	38.70	0	0.00	38.65	11.2	18,927	0.06%
2024/10/30	100	39.08	0	0.00	39.30	100	18,872	0.53%
2024/10/29	10.1	39.10	0	0.00	39.10	10.1	18,971	0.05%
2024/10/28	0.1	39.05	0.7	39.05	39.25	-0.6	19,159	0.00%
2024/10/25	79	38.85	0.3	39.00	38.90	78.7	19,388	0.41%
2024/10/24	105.6	38.80	0	0.00	38.85	105.6	19,752	0.53%	大買/鉅額交易
2024/10/23	26	38.92	0	0.00	38.90	26	19,861	0.13%
2024/10/21	6	39.30	0	0.00	39.30	6	20,158	0.03%
2024/10/18	0	0.00	1	39.79	39.80	-1	20,383	-0.01%
2024/10/17	2	39.00	15	39.45	39.45	-13	20,642	-0.06%
2024/10/16	1	39.10	0	0.00	39.10	1	20,833	0.00%
2024/10/15	0.1	39.25	0	0.00	39.30	0.1	20,842	0.00%
2024/10/14	0	0.00	10	38.90	38.90	-10	20,720	-0.05%
2024/10/11	0	0.00	51	39.00	38.80	-51	20,987	-0.24%
2024/10/09	2	38.90	0	0.00	38.65	2	21,162	0.01%
2024/10/08	12.8	38.80	0	0.00	38.85	12.8	21,293	0.06%
2024/10/07	0.1	39.25	0	0.00	39.30	0.1	21,256	0.00%
2024/10/04	2	39.13	0	0.00	38.95	2	21,298	0.01%
2024/10/01	0.3	39.70	0	0.00	39.45	0.3	21,343	0.00%
2024/09/30	0.2	39.60	1.9	39.50	39.30	-1.7	21,753	-0.01%
2024/09/27	5	39.30	1.6	39.60	39.45	3.4	23,145	0.01%
2024/09/26	1	40.00	2	39.93	40.00	-1	23,169	0.00%
2024/09/23	0	0.00	0	39.60	39.70	0	23,351	0.00%
2024/09/20	0	0.00	4	39.35	39.35	-4	23,511	-0.02%
2024/09/19	0.5	39.40	2	39.40	39.25	-1.5	23,589	-0.01%
2024/09/16	0	0.00	4	39.27	39.35	-4	24,192	-0.02%
2024/09/13	0	0.00	3.2	39.10	39.15	-3.2	24,321	-0.01%
2024/09/12	75	39.00	75	39.07	39.00	0	24,516	0.00%
2024/09/10	69	39.15	101	38.94	39.35	-32	24,452	-0.13%	大賣/
2024/09/09	5	38.00	0	0.00	39.10	5	24,216	0.02%
2024/09/06	1.2	38.41	4	38.70	38.90	-2.8	24,125	-0.01%
2024/09/04	35	37.59	0	0.00	38.00	35	24,360	0.14%
2024/09/03	0	0.00	5	38.95	38.95	-5	24,105	-0.02%
2024/09/02	0.1	39.15	0	0.00	39.05	0.1	24,277	0.00%
2024/08/30	3	38.82	0	0.00	38.95	3	24,447	0.01%
2024/08/29	9.1	39.05	6	39.00	38.90	3.1	24,289	0.01%
2024/08/28	4.1	39.38	0	0.00	39.30	4.1	24,437	0.02%
2024/08/27	1	39.40	3	39.45	39.75	-2	25,263	-0.01%
2024/08/26	0	0.00	1	39.60	39.60	-1	25,635	0.00%
2024/08/23	0	0.00	10	38.90	39.05	-10	25,951	-0.04%
2024/08/22	1	38.75	0	0.00	39.00	1	26,074	0.00%
2024/08/21	1	39.00	3	38.65	38.90	-2	26,341	-0.01%
2024/08/20	3	38.78	0	0.00	39.00	3	26,135	0.01%
2024/08/19	1.1	38.87	0	0.00	38.65	1.1	26,069	0.00%
2024/08/16	0	0.00	10	38.93	39.00	-10	25,969	-0.04%
2024/08/15	8	38.68	0	0.00	38.35	8	25,694	0.03%
2024/08/14	7	38.89	0	0.00	38.90	7	25,482	0.03%
2024/08/13	8	38.83	0	0.00	38.70	8	25,234	0.03%
2024/08/12	10.4	39.29	5	39.31	39.40	5.4	24,999	0.02%
2024/08/09	8.1	38.63	5	38.90	38.85	3.1	24,791	0.01%
2024/08/08	69	37.99	2	38.10	38.10	67	24,070	0.28%
2024/08/07	24	41.33	17.7	41.48	41.55	6.3	23,053	0.03%
2024/08/06	12.1	40.85	7	41.63	41.80	5.1	22,570	0.02%
2024/08/05	40.1	40.97	15	41.38	40.90	25.1	22,233	0.11%
2024/08/02	13	42.57	4	42.70	42.60	9	21,976	0.04%
2024/08/01	12.2	43.28	4.7	43.26	43.30	7.5	22,020	0.03%
2024/07/31	2.3	42.98	0	0.00	43.20	2.3	22,205	0.01%
2024/07/30	0.5	42.93	0	0.00	42.75	0.5	22,026	0.00%
2024/07/29	0	0.00	16	43.24	43.30	-16	21,975	-0.07%
2024/07/26	0	0.00	2	42.70	42.70	-2	21,776	-0.01%
2024/07/23	0	0.00	3	42.70	42.75	-3	21,887	-0.01%
2024/07/22	0	0.00	6.1	41.91	42.45	-6.1	21,819	-0.03%
2024/07/19	1	42.15	0	0.00	42.25	1	21,813	0.00%
2024/07/18	0	0.00	15	41.95	42.75	-15	22,189	-0.07%
2024/07/17	0.1	41.85	0	0.00	41.90	0.1	22,019	0.00%
2024/07/16	0	0.00	1	42.00	41.85	-1	22,110	0.00%
2024/07/15	0	0.00	10	42.08	41.95	-10	22,574	-0.04%
2024/07/12	20	41.90	5	41.85	42.05	15	22,829	0.07%
2024/07/11	6	42.04	2	42.33	41.75	4	22,779	0.02%
2024/07/10	12	41.71	0.7	42.25	41.65	11.3	22,886	0.05%
2024/07/09	10.2	41.65	0	0.00	41.65	10.2	22,884	0.04%
2024/07/08	0.1	42.15	4	42.08	42.10	-3.9	22,794	-0.02%
2024/07/05	5.3	42.00	0	0.00	42.10	5.3	22,732	0.02%
2024/07/04	1.5	41.96	3	42.17	41.95	-1.5	22,580	-0.01%
2024/07/03	2	42.50	113	42.13	42.75	-111	22,215	-0.50%	大賣/鉅額交易
2024/07/02	0	0.00	25	40.87	40.75	-25	20,779	-0.12%
2024/07/01	0.1	40.45	0	0.00	40.75	0.1	20,721	0.00%
2024/06/28	0.1	40.30	0	0.00	40.40	0.1	20,633	0.00%
2024/06/26	2	40.53	2	40.30	40.25	0	20,273	0.00%
2024/06/25	1.1	40.65	3.2	40.62	40.65	-2.2	19,986	-0.01%
2024/06/24	2	40.00	4	40.28	40.35	-2	19,613	-0.01%
2024/06/21	0	0.00	11	40.10	40.00	-11	19,395	-0.06%
2024/06/20	1	39.95	0	0.00	40.00	1	19,042	0.01%
2024/06/19	6	39.99	13	40.04	39.95	-7	19,032	-0.04%
2024/06/17	5	39.85	2.2	39.84	39.80	2.8	19,251	0.01%
2024/06/14	0	0.00	6.3	39.50	39.55	-6.3	19,391	-0.03%
2024/06/13	0	0.00	1.1	39.54	39.45	-1.1	19,544	-0.01%
2024/06/11	0.4	39.40	0	0.00	39.20	0.4	19,866	0.00%
2024/06/07	20	39.25	0	0.00	39.35	20	19,909	0.10%
2024/06/06	0.1	39.35	1	39.30	39.30	-0.9	19,861	0.00%
2024/06/05	0	0.00	2	39.05	39.15	-2	19,817	-0.01%
2024/06/04	0	0.00	2	38.90	39.15	-2	19,962	-0.01%
2024/06/03	0.1	39.21	8	39.11	39.30	-7.9	19,892	-0.04%
2024/05/31	0	0.00	2	39.18	39.05	-2	19,805	-0.01%
2024/05/30	7	38.88	1.1	39.10	38.90	5.9	18,996	0.03%
2024/05/29	32.8	39.26	0	0.00	39.00	32.8	18,643	0.18%
2024/05/28	5	39.79	0	0.00	39.80	5	18,178	0.03%
2024/05/27	3	39.98	2	40.05	39.80	1	18,285	0.01%
2024/05/24	0.6	40.10	0	0.00	40.00	0.6	18,034	0.00%
2024/05/23	5.8	40.13	11	40.16	40.10	-5.2	18,019	-0.03%
2024/05/22	0	0.00	5	40.55	40.55	-5	17,925	-0.03%
2024/05/21	3	40.55	0	0.00	40.60	3	17,914	0.02%
2024/05/17	4	40.78	20.6	40.85	40.85	-16.6	17,850	-0.09%
2024/05/16	7	40.95	0	0.00	40.80	7	17,819	0.04%
2024/05/15	0	0.00	10	41.00	40.85	-10	17,673	-0.06%
2024/05/14	14.3	40.62	0	0.00	40.50	14.3	17,719	0.08%
2024/05/10	13.7	40.72	8.1	40.90	40.95	5.5	17,739	0.03%
2024/05/09	2	40.85	0.3	40.70	40.65	1.7	17,745	0.01%
2024/05/08	0	0.00	5	41.00	41.10	-5	17,851	-0.03%
2024/05/07	0	0.00	0	40.80	40.95	0	17,770	0.00%
2024/05/06	0.1	40.45	9.2	41.09	41.15	-9.1	17,490	-0.05%
2024/05/03	0	0.00	6	40.19	40.05	-6	17,157	-0.03%
2024/05/02	0.7	40.00	1	40.10	39.95	-0.3	17,077	0.00%
2024/04/30	0	0.00	0.3	40.00	40.00	-0.3	16,897	0.00%
2024/04/29	0	0.00	9	39.71	40.10	-9	16,832	-0.05%
2024/04/26	1.1	39.11	0	0.00	39.10	1.1	16,610	0.01%
2024/04/25	62	39.09	0	0.00	39.00	62	16,611	0.37%
2024/04/24	8	39.41	0	0.00	39.35	8	16,453	0.05%
2024/04/23	0.1	39.90	2	40.00	40.00	-1.9	16,372	-0.01%
2024/04/22	1.1	39.59	5	39.59	39.50	-3.9	16,309	-0.02%
2024/04/19	18.1	38.50	5	38.65	38.70	13.1	16,021	0.08%
2024/04/18	3	39.08	1	39.15	39.20	2	15,430	0.01%
2024/04/16	0.4	39.40	3	39.25	39.10	-2.6	14,986	-0.02%
2024/04/15	5	39.91	0	0.00	39.80	5	14,717	0.03%
2024/04/11	4	40.24	1	40.20	40.15	3	14,626	0.02%
2024/04/09	0.1	40.20	4.1	40.34	40.40	-4	14,693	-0.03%
2024/04/08	1	40.00	0	0.00	40.00	1	14,704	0.01%
2024/04/03	5	39.85	0	0.00	39.75	5	14,680	0.03%
2024/04/02	0.1	40.32	0	0.00	40.30	0.1	14,540	0.00%
2024/04/01	5	40.60	0	0.00	40.65	5	14,572	0.03%
2024/03/29	0.6	40.35	1	40.60	40.55	-0.5	14,511	0.00%
2024/03/28	0.4	40.24	0	0.00	40.25	0.4	14,565	0.00%
2024/03/27	0.1	40.50	0	0.00	40.50	0.1	14,727	0.00%
2024/03/26	0	0.00	6	40.55	40.55	-6	15,005	-0.04%
2024/03/25	0	0.00	1	40.00	40.00	-1	15,195	-0.01%
2024/03/22	1	40.00	0	0.00	40.10	1	15,405	0.01%
2024/03/21	0	0.00	6	40.43	40.60	-6	15,569	-0.04%
2024/03/20	0.2	40.35	163.5	40.53	40.15	-163.3	15,648	-1.04%	大賣/鉅額交易
2024/03/19	0	40.20	0	0.00	40.20	0	15,610	0.00%
2024/03/15	19	40.65	6.7	40.32	40.90	12.3	15,449	0.08%
2024/03/14	0	0.00	10	40.63	40.90	-10	15,200	-0.07%
2024/03/13	0.5	40.10	39.6	40.12	40.40	-39.1	15,074	-0.26%
2024/03/12	0	0.00	13.9	39.86	39.95	-13.9	14,927	-0.09%
2024/03/11	6	39.85	4	39.99	39.80	2	14,916	0.01%
2024/03/08	0	0.00	16	39.77	39.90	-16	14,852	-0.11%
2024/03/07	0	0.00	10.3	39.35	39.30	-10.3	14,753	-0.07%
2024/03/06	0.1	39.20	24.1	39.35	39.40	-24	14,805	-0.16%
2024/03/05	1	39.00	4.4	39.07	39.05	-3.4	15,071	-0.02%
2024/03/04	2.4	38.77	9	38.79	38.80	-6.6	15,081	-0.04%
2024/03/01	17	38.70	11	38.75	38.55	6	15,193	0.04%
2024/02/29	0.3	38.40	20.8	38.70	38.70	-20.5	15,352	-0.13%
2024/02/26	0	0.00	16.7	38.22	38.15	-16.7	15,073	-0.11%
2024/02/23	0	0.00	8	38.31	38.30	-8	15,106	-0.05%
2024/02/22	4	38.50	0	0.00	38.55	4	15,450	0.03%
2024/02/21	19	38.45	4	38.35	38.35	15	15,496	0.10%
2024/02/20	2	38.60	4	38.49	38.60	-2	15,621	-0.01%
2024/02/19	1	38.40	25.4	38.24	38.40	-24.4	15,715	-0.16%
2024/02/16	11.3	38.02	10	37.96	37.90	1.3	15,935	0.01%
2024/02/15	2	37.85	12.7	37.88	37.80	-10.7	15,919	-0.07%
2024/02/05	1	37.75	3.6	37.79	37.60	-2.6	15,773	-0.02%
2024/02/02	1.1	37.94	3	37.90	37.90	-1.9	15,618	-0.01%
2024/02/01	1.9	37.79	19.7	37.77	37.90	-17.7	15,619	-0.11%
2024/01/31	3.9	37.59	75.9	37.62	37.65	-72	15,520	-0.46%
2024/01/30	0.5	38.20	0	0.00	37.90	0.5	15,321	0.00%
2024/01/29	0	0.00	1	38.40	38.35	-1	15,388	-0.01%
2024/01/26	1	38.35	1	38.25	38.35	0	15,517	0.00%
2024/01/25	4.1	37.81	0	0.00	37.80	4.1	15,589	0.03%
2024/01/24	0	0.00	0	38.00	37.85	0	15,625	0.00%
2024/01/23	1	37.85	0	0.00	37.85	1	15,667	0.01%
2024/01/22	5	37.95	0	0.00	38.10	5	15,724	0.03%
2024/01/19	0	0.00	4	37.90	37.90	-4	15,657	-0.03%
2024/01/18	0	0.00	7.2	37.67	37.80	-7.2	15,700	-0.05%
2024/01/17	51.3	37.85	0	0.00	37.30	51.3	15,688	0.33%
2024/01/16	4	38.71	0.2	38.75	38.60	3.8	15,125	0.03%
2024/01/12	4	39.00	1	39.15	39.05	3	15,260	0.02%
2024/01/11	2	39.00	8	39.34	39.20	-6	15,369	-0.04%
2024/01/10	3	39.05	6	39.43	39.35	-3	15,431	-0.02%
2024/01/09	0	0.00	14	39.44	39.45	-14	15,441	-0.09%
2024/01/08	0	0.00	7	39.41	39.45	-7	15,490	-0.05%
2024/01/05	0.2	38.92	6	39.00	38.95	-5.9	15,419	-0.04%
2024/01/04	1	38.95	0	0.00	38.75	1	15,640	0.01%
2024/01/03	5	38.83	0	0.00	38.65	5	16,112	0.03%
2024/01/02	0	0.00	1	39.30	39.30	-1	16,065	-0.01%
2023/12/29	0	39.00	20	39.15	39.20	-20	16,218	-0.12%
2023/12/28	11	39.13	0	0.00	39.20	11	16,447	0.07%
2023/12/27	3	38.82	1	38.85	39.00	2	16,501	0.01%
2023/12/26	0	38.80	1	38.85	38.80	-1	16,510	-0.01%
2023/12/25	1	38.30	11	38.59	38.80	-10	16,545	-0.06%
2023/12/22	4	38.21	2	38.35	38.35	2	16,552	0.01%
2023/12/21	8	38.28	0	0.00	38.30	8	16,414	0.05%
2023/12/20	2	38.73	0	0.00	38.75	2	16,221	0.01%
2023/12/19	2	39.05	3	39.32	39.15	-1	15,937	-0.01%
2023/12/18	7	39.05	5	39.40	39.05	2	15,851	0.01%
2023/12/15	0	39.50	0	0.00	39.35	0	15,632	0.00%
2023/12/14	0	0.00	5.3	39.45	39.55	-5.3	15,426	-0.03%
2023/12/13	2	38.98	0.1	39.00	38.90	1.9	15,271	0.01%
2023/12/11	2	38.85	0	0.00	38.90	2	15,738	0.01%
2023/12/07	4	39.00	0	0.00	39.00	4	15,646	0.03%
2023/12/06	9	39.25	3.2	39.31	39.50	5.8	15,568	0.04%
2023/12/05	2.2	38.68	2	38.95	38.95	0.2	15,451	0.00%
2023/12/01	28	38.74	0	0.00	38.65	28	15,390	0.18%
2023/11/30	1	39.25	0	0.00	39.50	1	15,252	0.01%
2023/11/29	10	39.28	0	0.00	39.15	10	14,752	0.07%
2023/11/28	1	39.75	1	39.90	39.65	0	14,596	0.00%
2023/11/27	1.1	39.64	0	0.00	39.50	1.1	14,793	0.01%
2023/11/24	0	39.65	0	0.00	39.50	0	14,710	0.00%
2023/11/22	0	39.65	2.7	39.79	39.85	-2.7	14,889	-0.02%
2023/11/21	0	0.00	6.5	39.74	39.85	-6.5	14,979	-0.04%
2023/11/20	0	39.02	8.7	39.10	39.20	-8.6	14,849	-0.06%
2023/11/17	12	39.20	2	39.45	39.20	10	14,847	0.07%
2023/11/16	0	0.00	2	39.08	39.20	-2	14,951	-0.01%
2023/11/15	2	38.80	4	38.79	38.90	-2	14,922	-0.01%
2023/11/14	3.5	38.41	0	0.00	38.55	3.5	14,816	0.02%
2023/11/13	6	38.28	5	38.30	38.50	1	15,132	0.01%
2023/11/10	1	38.35	0	0.00	38.40	1	15,575	0.01%
2023/11/09	1	38.45	0	38.60	38.60	1	15,772	0.01%
2023/11/07	1	38.35	0	0.00	38.60	1	16,234	0.01%
2023/11/06	0.1	38.40	40	38.60	38.55	-39.9	16,788	-0.24%
2023/11/03	1	38.10	3	38.13	38.25	-2	17,039	-0.01%
2023/11/02	13	37.75	4.2	37.60	37.80	8.8	17,100	0.05%
2023/11/01	6	36.43	4	36.60	36.65	2	17,099	0.01%
2023/10/31	2	36.45	2	36.75	36.70	0	17,296	0.00%
2023/10/30	5	36.46	3	36.73	36.55	2	17,622	0.01%
2023/10/27	0.9	36.95	1	37.00	36.95	-0.1	17,666	0.00%
2023/10/26	2	36.50	7	36.43	36.40	-5	17,770	-0.03%
2023/10/25	9.1	36.96	0	0.00	36.85	9.1	17,731	0.05%
2023/10/24	4	37.08	6	37.22	37.25	-2	17,783	-0.01%
2023/10/23	2	37.10	0	0.00	37.10	2	17,845	0.01%
2023/10/20	3.3	37.20	0	0.00	37.50	3.3	17,753	0.02%
2023/10/19	0	38.40	0	0.00	38.35	0	17,724	0.00%
2023/10/18	0	0.00	2.5	38.66	38.85	-2.5	17,835	-0.01%
2023/10/17	0	0.00	3	38.50	38.75	-3	18,022	-0.02%
2023/10/16	0	0.00	2	38.53	38.80	-2	18,266	-0.01%
2023/10/13	0	38.55	0	0.00	38.50	0	18,569	0.00%
2023/10/12	3.9	38.70	7	38.81	38.95	-3.1	18,639	-0.02%
2023/10/11	0	0.00	4.1	38.29	38.50	-4.1	18,805	-0.02%
2023/10/06	0	0.00	5	37.40	37.50	-5	18,386	-0.03%
2023/10/05	2.1	37.39	2.1	37.20	37.50	0	18,464	0.00%
2023/10/04	5.6	36.91	7.3	36.92	36.85	-1.7	18,375	-0.01%
2023/10/03	0	0.00	2	37.75	37.65	-2	18,307	-0.01%
2023/09/28	0	0.00	0	37.75	37.70	0	18,603	0.00%
2023/09/26	0	0.00	1	37.75	37.85	-1	18,699	-0.01%
2023/09/25	0.1	37.81	1	37.85	38.00	-0.9	18,740	0.00%
2023/09/22	0	0.00	1.3	37.76	37.80	-1.3	18,886	-0.01%
2023/09/21	0	0.00	0.6	37.40	37.40	-0.6	19,132	0.00%
2023/09/20	0	37.90	0	0.00	37.85	0	19,056	0.00%
2023/09/19	5	37.80	0	37.85	37.80	5	19,041	0.03%
2023/09/18	0	0.00	3.6	37.80	37.85	-3.6	19,458	-0.02%
2023/09/15	0	0.00	1.3	37.59	37.55	-1.3	19,904	-0.01%
2023/09/14	1	37.25	2	37.15	37.50	-1	20,118	0.00%
2023/09/13	0	0.00	94	36.50	36.60	-94	20,615	-0.46%
2023/09/12	2	36.55	0	0.00	36.55	2	21,369	0.01%
2023/09/11	14	36.20	0	0.00	36.20	14	21,421	0.07%
2023/09/08	1	35.80	0	0.00	36.10	1	21,446	0.00%
2023/09/07	4	36.00	3	35.95	35.85	1	21,518	0.00%
2023/09/06	4	35.63	0.5	35.75	35.55	3.5	21,561	0.02%
2023/09/05	2	36.00	0	0.00	36.00	2	21,536	0.01%
2023/09/04	0	36.15	0	0.00	36.20	0	21,582	0.00%
2023/09/01	1	35.95	0	0.00	36.00	1	21,781	0.00%
2023/08/31	5	36.10	0.3	36.15	35.90	4.8	21,912	0.02%
2023/08/30	2	36.53	0	0.00	36.45	2	21,926	0.01%
2023/08/29	1	36.20	0	0.00	36.60	1	22,085	0.00%
2023/08/25	3.1	35.62	0	0.00	35.65	3.1	23,055	0.01%
2023/08/24	3	35.93	0	0.00	35.85	3	23,169	0.01%
2023/08/23	13.5	35.27	0	0.00	35.30	13.5	23,178	0.06%
2023/08/22	7.3	35.23	0	0.00	35.30	7.3	23,393	0.03%
2023/08/21	0.3	35.70	0	0.00	35.60	0.3	23,406	0.00%
2023/08/18	36	35.76	0	0.00	35.70	36	23,507	0.15%
2023/08/17	7	35.38	13	35.39	35.65	-6	23,564	-0.03%
2023/08/16	26	35.78	5	35.70	35.80	21	23,481	0.09%
2023/08/15	49	36.85	30	36.85	36.60	19	23,258	0.08%
2023/08/14	13	36.80	144.4	36.98	37.05	-131.4	23,301	-0.56%	大賣/鉅額交易
2023/08/11	3	37.73	85	37.66	37.65	-82	23,226	-0.35%
2023/08/10	15	37.74	100	37.73	38.10	-85	23,226	-0.37%
2023/08/09	9	39.55	0	0.00	39.95	9	22,699	0.04%
2023/08/08	1.5	39.76	0	0.00	39.70	1.5	22,368	0.01%
2023/08/07	3.1	39.75	10	39.80	39.95	-6.9	22,204	-0.03%
2023/08/02	20	39.62	5	39.65	39.60	15	22,017	0.07%
2023/08/01	6.1	40.40	5	40.51	40.60	1	21,645	0.00%
2023/07/31	10	40.15	0	0.00	40.25	10	21,455	0.05%
2023/07/28	0	0.00	1	40.20	40.05	-1	21,395	0.00%
2023/07/27	1	40.00	2	39.93	40.10	-1	21,291	0.00%
2023/07/26	0	0.00	2.8	39.64	39.65	-2.8	21,117	-0.01%
2023/07/25	24.1	39.00	3	39.15	39.15	21.1	21,019	0.10%
2023/07/24	3	38.83	0.2	38.95	39.00	2.8	21,001	0.01%
2023/07/21	0	0.00	5	39.30	39.35	-5	20,838	-0.02%
2023/07/20	0	0.00	14.1	39.01	39.35	-14.1	20,622	-0.07%
2023/07/19	1	38.60	0	0.00	38.85	1	20,258	0.00%
2023/07/18	2	39.00	20	39.25	39.30	-18	19,941	-0.09%
2023/07/17	1	38.85	8	38.92	38.90	-7	19,518	-0.04%
2023/07/14	0	0.00	17.1	38.81	38.90	-17.1	19,445	-0.09%
2023/07/12	0	0.00	2	38.00	38.20	-2	19,212	-0.01%
2023/07/11	3	37.10	1	37.65	37.65	2	19,165	0.01%
2023/07/10	9.2	37.06	0	0.00	36.85	9.2	19,130	0.05%
2023/07/07	6	36.83	12.1	37.24	37.30	-6.1	18,927	-0.03%
2023/07/06	6	37.52	0	0.00	37.45	6	18,779	0.03%
2023/07/05	1.1	38.33	2.1	38.50	38.25	-1	18,477	-0.01%
2023/06/30	2.2	38.25	0	0.00	38.20	2.2	18,353	0.01%
2023/06/29	0	0.00	2	38.50	38.55	-2	18,106	-0.01%
2023/06/27	1	37.55	2	37.70	37.55	-1	17,730	-0.01%
2023/06/26	0.1	37.65	5	37.81	37.75	-4.9	17,674	-0.03%
2023/06/21	0	0.00	1	37.45	37.75	-1	17,161	-0.01%
2023/06/20	2	37.00	1	37.45	37.45	1	16,697	0.01%
2023/06/19	6	36.54	2	36.90	37.00	4	16,116	0.02%
2023/06/16	12	37.06	0.1	37.18	36.80	12	15,447	0.08%
2023/06/15	5	37.31	5	37.46	37.40	0	14,684	0.00%
2023/06/14	10	37.40	1	37.50	37.50	9	14,689	0.06%
2023/06/13	0	0.00	5	37.85	37.75	-5	14,804	-0.03%
2023/06/09	0	0.00	39.1	37.69	37.65	-39.1	14,902	-0.26%
2023/06/08	0.2	36.95	1	37.30	37.30	-0.8	14,936	-0.01%
2023/06/07	0	0.00	1	37.00	37.00	-1	14,963	-0.01%
2023/06/06	0	36.55	0.2	36.50	36.50	-0.1	14,914	0.00%
2023/06/05	0	0.00	12.5	36.76	36.70	-12.5	14,944	-0.08%
2023/06/02	3	35.85	0	0.00	36.10	3	14,646	0.02%
2023/06/01	0.1	35.80	0	0.00	35.85	0.1	14,499	0.00%
2023/05/31	2.1	35.81	0	0.00	35.80	2.1	14,471	0.01%
2023/05/29	0	0.00	12	36.13	36.20	-12	13,613	-0.09%
2023/05/26	1	35.75	6	35.63	36.15	-5	13,663	-0.04%
2023/05/25	12.2	35.50	3.4	35.56	36.20	8.8	13,443	0.07%
2023/05/24	4.3	35.68	1	35.90	35.90	3.3	13,268	0.02%
2023/05/23	0	36.00	0	0.00	36.20	0	13,034	0.00%
2023/05/19	0	0.00	106.1	36.13	36.00	-106.1	12,639	-0.84%	大賣/鉅額交易
2023/05/18	0	0.00	30	35.78	35.95	-30	12,805	-0.23%
2023/05/17	10.7	35.51	1	35.70	35.60	9.7	12,683	0.08%
2023/05/16	1.1	34.91	14	35.12	35.15	-12.9	12,549	-0.10%
2023/05/12	12.1	34.38	0	0.00	34.30	12.1	12,592	0.10%
2023/05/11	1.1	34.61	0	0.00	34.80	1.1	12,485	0.01%
2023/05/10	0	0.00	10	34.80	34.80	-10	12,598	-0.08%
2023/05/09	0	0.00	12.1	34.45	34.50	-12.1	12,570	-0.10%
2023/05/08	0.2	34.30	5	34.30	34.30	-4.8	12,549	-0.04%
2023/05/05	0.2	34.34	0.9	34.25	34.25	-0.7	12,587	-0.01%
2023/05/04	2	34.25	0	0.00	34.30	2	12,849	0.02%
2023/05/03	0.1	34.15	0	0.00	34.15	0.1	12,946	0.00%
2023/05/02	1.1	33.96	0	0.00	34.10	1.1	13,197	0.01%
2023/04/28	1	34.00	0	0.00	34.05	1	13,735	0.01%
2023/04/27	1.1	33.81	1	33.85	33.85	0.1	13,802	0.00%
2023/04/26	1	33.80	0	0.00	34.00	1	13,872	0.01%
2023/04/25	1.2	33.92	2	33.85	33.90	-0.8	13,859	-0.01%
2023/04/24	0.1	34.10	0	0.00	34.10	0.1	13,867	0.00%
2023/04/21	4.7	33.95	0	0.00	34.05	4.7	13,960	0.03%
2023/04/20	1.1	33.90	0	0.00	33.90	1.1	14,036	0.01%
2023/04/18	1.1	34.10	49	34.28	34.20	-47.9	14,198	-0.34%
2023/04/17	1	33.40	0	0.00	33.45	1	14,151	0.01%
2023/04/14	0.1	33.35	0	0.00	33.45	0.1	14,201	0.00%
2023/04/13	0.5	33.25	0	0.00	33.30	0.5	14,120	0.00%
2023/04/12	1.1	33.06	0	0.00	33.15	1.1	14,095	0.01%
2023/04/11	2.1	33.01	0.3	33.10	33.15	1.8	14,175	0.01%
2023/04/10	3.1	33.00	0	0.00	33.00	3.1	14,129	0.02%
2023/04/07	0.1	33.05	0	0.00	32.80	0.1	14,130	0.00%
2023/03/31	0.8	33.00	4	32.88	33.00	-3.2	14,047	-0.02%
2023/03/30	3	32.78	0.1	32.85	32.70	2.9	13,920	0.02%
2023/03/29	0.1	32.90	0	0.00	32.80	0.1	13,958	0.00%
2023/03/27	0.3	33.16	4	33.10	33.05	-3.7	14,139	-0.03%
2023/03/24	0.1	33.00	0	0.00	33.10	0.1	14,325	0.00%
2023/03/23	0	0.00	11	33.00	33.15	-11	14,387	-0.08%
2023/03/22	0.5	32.65	1	32.65	32.70	-0.5	14,542	0.00%
2023/03/21	1	32.45	0	0.00	32.20	1	14,762	0.01%
2023/03/20	0	0.00	1	31.95	32.00	-1	14,798	-0.01%
2023/03/17	1	31.85	5	31.85	31.75	-4	14,817	-0.03%
2023/03/16	15.1	31.60	1	31.70	31.65	14.1	14,785	0.10%
2023/03/15	3	32.03	0	0.00	32.00	3	14,750	0.02%
2023/03/14	6.1	32.17	0	0.00	32.10	6.1	14,753	0.04%
2023/03/13	2.1	32.45	10	32.50	32.55	-7.9	14,625	-0.05%
2023/03/10	2.1	32.68	0	0.00	32.65	2.1	14,645	0.01%
2023/03/09	0.1	33.10	0	33.10	32.95	0	14,749	0.00%
2023/03/08	0.2	33.30	4	33.35	33.30	-3.8	15,331	-0.02%
2023/03/07	0	0.00	0	33.20	33.15	0	15,349	0.00%
2023/03/06	2	32.95	10	32.88	32.95	-8	15,488	-0.05%
2023/03/03	11.4	32.87	0	0.00	32.80	11.4	15,532	0.07%
2023/03/02	8.1	32.97	0	0.00	32.95	8.1	15,707	0.05%
2023/03/01	3	32.63	3	33.30	33.70	0	15,720	0.00%
2023/02/24	3.3	33.32	9	33.30	33.30	-5.7	15,527	-0.04%
2023/02/23	1	33.70	310.7	33.74	33.65	-309.7	15,376	-2.01%	大賣/鉅額交易
2023/02/22	2.2	33.26	3	33.47	33.80	-0.8	15,585	-0.01%
2023/02/21	22.2	33.67	0	0.00	33.65	22.2	15,604	0.14%
2023/02/20	0	0.00	1	33.65	34.05	-1	15,875	-0.01%
2023/02/17	5	33.42	2	33.65	33.50	3	16,016	0.02%
2023/02/16	7	33.46	19	33.82	33.40	-12	16,297	-0.07%
2023/02/15	4	33.23	2	33.50	33.40	2	16,273	0.01%
2023/02/14	0	0.00	5.2	33.51	33.55	-5.2	16,268	-0.03%
2023/02/13	95	33.13	7	33.24	33.30	88	16,281	0.54%
2023/02/10	0	0.00	1	32.65	32.60	-1	16,211	-0.01%
2023/02/09	2.2	32.02	0	0.00	32.10	2.2	16,282	0.01%
2023/02/08	1.2	32.11	1	32.40	32.15	0.2	16,434	0.00%
2023/02/07	0	0.00	0	32.35	32.25	0	16,442	0.00%
2023/02/06	2	32.10	3	32.20	32.10	-1	16,602	-0.01%
2023/02/03	0	32.60	181	32.55	32.45	-181	16,761	-1.08%	大賣/鉅額交易
2023/02/02	0.3	32.50	0	0.00	32.85	0.3	16,812	0.00%
2023/02/01	53	32.10	0	0.00	32.60	53	16,658	0.32%
2023/01/31	2	32.00	0.1	32.20	31.95	1.9	16,717	0.01%
2023/01/30	1	32.25	203	32.41	32.60	-202	16,634	-1.21%	大賣/鉅額交易
2023/01/17	3	31.92	75	31.99	32.00	-72	16,306	-0.44%
2023/01/16	0	0.00	105	31.88	32.00	-105	16,381	-0.64%	大賣/鉅額交易
2023/01/13	4.3	31.70	158	31.70	31.65	-153.7	16,508	-0.93%	大賣/鉅額交易
2023/01/12	0	0.00	68.3	31.50	31.45	-68.3	16,953	-0.40%
2023/01/10	1	31.70	0	0.00	31.75	1	17,218	0.01%
2023/01/09	0.3	31.20	7	31.49	31.70	-6.7	17,325	-0.04%
2023/01/06	2	30.90	0	0.00	30.95	2	17,451	0.01%
2023/01/05	0	0.00	4	31.10	31.10	-4	17,784	-0.02%
2022/12/30	0.9	30.57	50	30.50	30.35	-49.1	18,034	-0.27%
2022/12/29	0	30.30	0	0.00	30.25	0	18,080	0.00%
2022/12/28	4	30.50	0	0.00	30.50	4	18,140	0.02%
2022/12/27	1	30.65	0	0.00	30.65	1	18,372	0.01%
2022/12/26	1	30.50	0.3	30.75	30.70	0.7	18,666	0.00%
2022/12/23	0	30.60	0	0.00	30.55	0	19,127	0.00%
2022/12/22	30	30.75	0	0.00	30.85	30	19,547	0.15%
2022/12/21	3	30.50	0	0.00	30.50	3	20,038	0.02%
2022/12/20	10	30.50	2	30.80	30.65	8	20,406	0.04%
2022/12/19	5	30.61	1.8	30.80	30.65	3.2	20,429	0.02%
2022/12/16	1	30.80	0	0.00	30.80	1	20,388	0.01%
2022/12/14	0.2	31.25	3	31.25	31.20	-2.8	20,514	-0.01%
2022/12/13	6	30.74	0	0.00	30.80	6	20,352	0.03%
2022/12/12	1	31.05	0	0.00	31.15	1	20,133	0.00%
2022/12/09	1	31.05	1	31.15	31.15	0	20,470	0.00%
2022/12/08	6.3	30.75	0	0.00	31.10	6.3	20,527	0.03%
2022/12/07	20	31.05	0	0.00	30.95	20	20,524	0.10%
2022/12/06	2.2	30.88	0.7	31.25	30.95	1.5	20,487	0.01%
2022/12/05	3	31.10	0.2	31.20	31.05	2.9	20,419	0.01%
2022/12/02	5	31.26	0	0.00	31.10	5	20,398	0.02%
2022/12/01	1	31.80	1.2	32.05	31.55	-0.2	20,356	0.00%
2022/11/30	5.2	31.70	9	31.92	32.00	-3.8	20,110	-0.02%
2022/11/28	3	30.69	2	31.00	30.95	1	19,341	0.01%
2022/11/25	7	31.26	0	0.00	31.35	7	19,307	0.04%
2022/11/24	2	31.15	6	31.42	31.65	-4	19,324	-0.02%
2022/11/23	3	31.10	11	31.22	31.10	-8	19,207	-0.04%
2022/11/22	1	30.75	0	0.00	30.90	1	19,133	0.01%
2022/11/21	2	30.10	1	30.40	30.55	1	19,065	0.01%
2022/11/18	12	30.23	1.8	30.35	30.20	10.2	19,009	0.05%
2022/11/17	1	30.75	0	0.00	30.85	1	18,811	0.01%
2022/11/16	9	30.96	0	0.00	30.85	9	18,830	0.05%
2022/11/15	3.9	31.18	0	0.00	31.15	3.9	18,676	0.02%
2022/11/11	5	30.60	33	30.74	30.85	-28	18,307	-0.15%
2022/11/10	6	30.07	0	0.00	30.00	6	18,057	0.03%
2022/11/09	9	30.52	0	0.00	30.50	9	18,077	0.05%
2022/11/08	10	30.25	0	0.00	30.40	10	18,099	0.06%
2022/11/07	1	29.85	15	29.98	30.20	-14	18,153	-0.08%
2022/11/04	18	29.11	2	29.15	29.55	16	18,558	0.09%
2022/11/03	6	29.10	2	29.30	29.10	4	19,100	0.02%
2022/11/02	15.3	29.46	6	29.40	29.35	9.3	19,330	0.05%
2022/11/01	25	29.78	0	0.00	29.75	25	19,212	0.13%
2022/10/31	0	0.00	4	30.04	29.90	-4	19,108	-0.02%
2022/10/28	1	29.70	0.9	29.85	29.80	0.1	19,148	0.00%
2022/10/27	7	29.84	0	0.00	29.70	7	19,203	0.04%
2022/10/26	2	30.40	1	30.40	30.15	1	19,123	0.01%
2022/10/25	3	29.53	1	29.70	29.95	2	18,971	0.01%
2022/10/24	0	0.00	4	29.70	29.60	-4	18,984	-0.02%
2022/10/21	0	0.00	2	29.60	29.70	-2	18,949	-0.01%
2022/10/20	3	28.65	0	0.00	29.20	3	18,830	0.02%
2022/10/19	10	29.30	9	29.10	29.00	1	18,464	0.01%
2022/10/18	1	29.30	1	29.55	29.70	0	18,376	0.00%
2022/10/17	1	29.00	6	29.11	29.25	-5	18,298	-0.03%
2022/10/14	11.2	29.61	0	0.00	29.40	11.2	18,135	0.06%
2022/10/13	2.9	29.68	0	0.00	29.75	2.9	17,917	0.02%
2022/10/12	3	30.08	0	0.00	30.25	3	17,555	0.02%
2022/10/11	9	30.17	2	30.30	30.05	7	17,569	0.04%
2022/10/07	1	31.00	0	0.00	31.00	1	17,288	0.01%
2022/10/06	3.3	31.13	1	31.25	31.35	2.3	17,249	0.01%
2022/10/05	9	30.97	0	0.00	30.85	9	17,419	0.05%
2022/10/04	2	30.70	1	30.75	30.70	1	17,385	0.01%
2022/10/03	2	30.68	0	0.00	30.65	2	17,214	0.01%
2022/09/30	4	31.41	0	0.00	31.15	4	16,923	0.02%
2022/09/29	7	31.54	10.1	31.67	31.80	-3.1	16,572	-0.02%
2022/09/28	7	32.06	11	32.05	31.95	-4	16,247	-0.02%
2022/09/27	9.6	32.75	1	32.70	32.45	8.6	15,819	0.05%
2022/09/26	1	33.30	19	33.39	33.35	-18	15,591	-0.12%
2022/09/23	8	33.95	1	34.00	33.90	7	15,564	0.04%
2022/09/22	9.2	33.79	1	33.90	33.65	8.2	15,719	0.05%
2022/09/21	1.6	34.42	2	34.50	34.25	-0.4	15,675	0.00%
2022/09/19	1	34.55	0.1	34.70	34.45	0.9	15,640	0.01%
2022/09/16	3	34.38	1.2	34.67	34.50	1.8	15,802	0.01%
2022/09/15	4	34.55	0	0.00	34.55	4	15,945	0.03%
2022/09/14	0.5	35.00	0	0.00	34.75	0.5	16,493	0.00%
2022/09/13	7.1	35.03	0	0.00	35.05	7.1	17,128	0.04%
2022/09/08	2.5	34.88	0	0.00	35.00	2.5	18,634	0.01%
2022/09/07	4	34.88	1	34.95	34.95	3	18,810	0.02%
2022/09/06	1	35.20	6	35.23	35.35	-5	19,000	-0.03%
2022/09/05	2	34.98	1	34.95	35.30	1	19,127	0.01%
2022/09/01	25	35.26	0	0.00	35.15	25	19,537	0.13%
2022/08/30	6	35.31	0	0.00	35.45	6	19,466	0.03%
2022/08/29	0.4	35.65	1	35.60	35.50	-0.6	19,511	0.00%
2022/08/26	5	35.70	0	0.00	35.85	5	19,708	0.03%
2022/08/24	2	35.15	0	0.00	35.10	2	19,915	0.01%
2022/08/23	3	35.47	1	35.30	35.20	2	20,507	0.01%
2022/08/22	0	0.00	0.5	35.85	35.80	-0.5	20,648	0.00%
2022/08/17	1	35.56	2	35.70	35.75	-1	20,909	0.00%
2022/08/15	3.5	35.66	10	35.62	35.60	-6.5	21,009	-0.03%
2022/08/12	15	35.68	2	36.00	35.70	13	21,088	0.06%
2022/08/11	11	35.77	10	35.90	35.80	1	21,153	0.00%
2022/08/10	12	37.22	12	37.20	37.20	0	20,871	0.00%
2022/08/09	3	36.70	2	37.00	36.90	1	20,432	0.00%
2022/08/08	1.4	35.89	0	0.00	36.00	1.4	20,328	0.01%
2022/08/05	40	35.85	0	0.00	35.85	40	20,596	0.19%
2022/08/04	6	35.75	0.5	35.85	35.65	5.5	20,844	0.03%
2022/08/03	1.1	35.47	2	35.50	35.60	-0.9	20,975	0.00%
2022/08/02	2.3	35.38	0	0.00	35.70	2.3	21,221	0.01%
2022/08/01	20.2	35.50	2	35.40	35.55	18.2	21,482	0.08%
2022/07/29	14	35.30	1	35.80	35.40	13	21,867	0.06%
2022/07/28	17	35.56	20	35.60	35.60	-3	22,055	-0.01%
2022/07/27	1	35.00	21	35.08	35.15	-20	22,041	-0.09%
2022/07/26	0.1	34.75	1	34.60	34.60	-1	22,016	0.00%
2022/07/25	2	34.50	0	0.00	34.45	2	22,072	0.01%
2022/07/22	0	0.00	0.4	34.80	34.90	-0.4	22,258	0.00%
2022/07/21	20	34.00	0	0.00	34.45	20	22,434	0.09%
2022/07/20	4	34.29	0	0.00	34.15	4	22,622	0.02%
2022/07/18	5	34.21	1	34.25	34.15	4	23,120	0.02%
2022/07/15	1	34.00	0	0.00	33.90	1	23,350	0.00%
2022/07/13	10	34.65	2	34.90	34.85	8	23,883	0.03%
2022/07/12	3	33.75	10	33.45	33.45	-7	24,119	-0.03%
2022/07/11	1	34.35	6	34.46	34.30	-5	24,310	-0.02%
2022/07/08	1	35.30	0	0.00	35.05	1	24,688	0.00%
2022/07/07	6	35.08	4.2	35.16	35.15	1.8	24,896	0.01%
2022/07/06	1	35.25	1.1	35.35	35.20	-0.1	24,949	0.00%
2022/07/05	2	35.70	0	0.00	35.55	2	25,090	0.01%
2022/07/04	0	0.00	20	35.70	35.75	-20	25,235	-0.08%
2022/07/01	1	35.25	1	35.25	35.25	0	25,807	0.00%
2022/06/30	1	35.35	2.4	35.43	35.30	-1.4	25,991	-0.01%
2022/06/29	22	35.70	0	0.00	35.70	22	26,007	0.08%
2022/06/28	5	36.38	0	0.00	36.35	5	26,076	0.02%
2022/06/27	7	36.48	0	0.00	36.20	7	26,224	0.03%
2022/06/24	5	36.25	5	36.32	36.15	0	26,116	0.00%
2022/06/23	2	35.15	0	0.00	35.35	2	26,141	0.01%
2022/06/22	17	35.35	1.9	35.28	35.40	15.1	25,980	0.06%
2022/06/21	0	0.00	11	35.70	35.60	-11	25,464	-0.04%
2022/06/20	2	35.10	1	35.55	34.60	1	25,138	0.00%
2022/06/17	34.5	35.39	8	35.40	35.30	26.5	24,571	0.11%
2022/06/16	10	36.35	2	36.65	36.15	8	23,715	0.03%
2022/06/15	5	36.27	0	0.00	36.20	5	23,985	0.02%
2022/06/13	28	35.82	6	36.28	36.50	22	24,410	0.09%
2022/06/09	2	37.18	0	0.00	37.15	2	24,116	0.01%
2022/06/08	0	0.00	3	37.65	37.70	-3	23,909	-0.01%
2022/06/07	1	37.60	1	37.60	37.70	0	24,006	0.00%
2022/06/06	22	37.28	1	37.50	37.80	21	23,969	0.09%
2022/06/02	17	37.80	1	37.95	37.90	16	24,002	0.07%
2022/06/01	21	38.25	0	0.00	38.20	21	24,290	0.09%
2022/05/31	1	38.00	0	0.00	38.75	1	24,270	0.00%
2022/05/30	0	0.00	1	38.20	38.45	-1	23,672	0.00%
2022/05/27	0	0.00	1	38.05	37.95	-1	23,513	0.00%
2022/05/26	1	37.36	11	37.49	37.30	-10	23,592	-0.04%
2022/05/25	0	0.00	1.5	37.45	37.60	-1.5	23,940	-0.01%
2022/05/23	1	36.85	0	0.00	37.20	1	24,135	0.00%
2022/05/20	3	37.05	0	0.00	37.10	3	24,334	0.01%
2022/05/19	12	36.55	1	36.75	36.60	11	24,357	0.05%
2022/05/18	19	37.23	0	0.00	37.50	19	24,200	0.08%
2022/05/17	12	36.49	1	36.45	36.45	11	24,032	0.05%
2022/05/16	1	36.36	21	36.57	36.90	-20	23,972	-0.08%
2022/05/13	12	36.68	0	0.00	36.95	12	23,752	0.05%
2022/05/12	18	37.49	25	37.03	37.00	-7	23,630	-0.03%
2022/05/10	19	38.31	8	38.11	38.20	11	23,272	0.05%
2022/05/09	5	38.18	2	38.15	38.00	3	23,158	0.01%
2022/05/06	1	38.70	0	0.00	39.35	1	23,304	0.00%
2022/05/05	13	40.05	1.5	40.77	39.85	11.5	23,268	0.05%
2022/04/29	5	41.10	1.5	41.20	41.60	3.5	23,151	0.02%
2022/04/28	8.1	40.91	1	40.95	41.00	7.1	23,189	0.03%
2022/04/27	1	41.65	0	0.00	41.60	1	22,990	0.00%
2022/04/26	0	0.00	1	42.00	41.95	-1	22,892	0.00%
2022/04/25	2.1	41.66	0	0.00	41.55	2.1	22,814	0.01%
2022/04/22	0	40.90	51	41.00	41.55	-51	22,680	-0.22%
2022/04/21	2.1	40.77	43.4	40.77	41.00	-41.3	22,660	-0.18%
2022/04/20	5.1	41.15	0	0.00	41.75	5.1	22,756	0.02%
2022/04/19	13.1	41.90	13	41.87	41.50	0.1	22,593	0.00%
2022/04/18	53.1	41.52	58	41.89	41.90	-4.9	22,623	-0.02%
2022/04/15	0.4	43.50	1	43.00	42.85	-0.6	22,231	0.00%
2022/04/14	46	43.22	24	43.91	43.10	22	22,188	0.10%
2022/04/13	0	0.00	1	44.90	44.95	-1	21,917	0.00%
2022/04/12	0.6	44.53	0	0.00	44.45	0.6	21,815	0.00%
2022/04/11	0.6	44.60	0	0.00	44.65	0.6	21,804	0.00%
2022/04/08	1	44.20	5	44.25	44.35	-4	21,693	-0.02%
2022/04/07	0	0.00	9	44.96	44.10	-9	21,521	-0.04%
2022/04/06	1	43.00	14	43.38	44.05	-13	20,847	-0.06%
2022/04/01	0	0.00	5	42.90	43.10	-5	20,525	-0.02%
2022/03/31	0	0.00	11	42.95	42.90	-11	20,361	-0.05%
2022/03/30	0	42.15	1	42.25	42.25	-1	20,140	0.00%
2022/03/29	1	42.00	0	0.00	42.00	1	20,062	0.00%
2022/03/25	20	42.10	4.1	42.15	42.20	15.9	20,005	0.08%
2022/03/24	0.1	42.25	0	0.00	42.25	0.1	19,863	0.00%
2022/03/23	72	42.15	12	42.28	42.35	60	20,104	0.30%
2022/03/22	5	40.80	0	0.00	41.15	5	19,934	0.03%
2022/03/21	0	40.50	0	0.00	40.60	0	19,757	0.00%
2022/03/18	0	0.00	30	40.63	40.45	-30	19,688	-0.15%
2022/03/17	0	0.00	49.3	40.20	40.05	-49.3	19,291	-0.26%
2022/03/16	0	0.00	48	39.09	39.50	-48	19,042	-0.25%
2022/03/15	0	0.00	10.9	38.69	38.60	-10.9	18,592	-0.06%
2022/03/14	0	0.00	1	38.50	38.50	-1	18,718	-0.01%
2022/03/11	0.2	37.95	1	38.10	37.95	-0.8	18,809	0.00%
2022/03/10	0	38.00	0	0.00	38.25	0	18,971	0.00%
2022/03/09	0	0.00	10	37.75	37.40	-10	18,913	-0.05%
2022/03/08	1	37.35	11	37.49	37.35	-10	18,855	-0.05%
2022/03/07	3	37.62	0	0.00	37.65	3	18,541	0.02%
2022/03/04	6	37.88	0	0.00	38.00	6	18,838	0.03%
2022/03/01	0.1	38.10	8	37.96	38.20	-7.9	18,897	-0.04%
2022/02/25	20.1	37.30	1	37.30	37.60	19.1	18,700	0.10%
2022/02/24	5	37.60	20	37.60	37.70	-15	18,282	-0.08%
2022/02/23	0	0.00	1	37.80	38.05	-1	18,069	-0.01%
2022/02/22	1	37.45	8	37.40	37.60	-7	17,974	-0.04%
2022/02/21	47	37.80	0	0.00	38.00	47	17,683	0.27%
2022/02/18	0.1	38.28	0	0.00	38.10	0.1	17,511	0.00%
2022/02/17	3	38.10	0	0.00	38.40	3	17,574	0.02%
2022/02/16	0	0.00	3	38.15	38.20	-3	17,532	-0.02%
2022/02/15	10	38.25	0.4	38.20	38.10	9.6	17,393	0.06%
2022/02/14	22	38.25	1	38.30	38.45	21	17,356	0.12%
2022/02/11	0	0.00	3	38.70	38.80	-3	17,366	-0.02%
2022/02/10	5	38.26	0	0.00	38.70	5	17,302	0.03%
2022/02/09	7	38.75	1	38.90	38.80	6	17,119	0.04%
2022/02/08	2	38.60	23	38.86	38.95	-21	16,979	-0.12%
2022/02/07	0	0.00	64.1	37.67	38.00	-64.1	16,457	-0.39%
2022/01/26	0	0.00	0.3	37.00	36.95	-0.3	16,120	0.00%
2022/01/25	9.5	36.33	0	0.00	36.90	9.5	16,116	0.06%
2022/01/24	1.5	36.60	0	0.00	36.90	1.5	15,849	0.01%
2022/01/21	1	36.55	5	36.55	36.85	-4	15,865	-0.03%
2022/01/20	11	36.90	0	0.00	36.95	11	15,661	0.07%
2022/01/19	10	36.85	0	0.00	37.00	10	15,589	0.06%
2022/01/17	5	36.90	10	36.90	37.05	-5	15,532	-0.03%
2022/01/14	5.1	37.17	10	37.60	37.45	-4.9	15,445	-0.03%
2022/01/13	7	37.29	1	37.30	37.85	6	15,365	0.04%
2022/01/12	1.1	36.95	20	37.00	37.00	-19	14,982	-0.13%
2022/01/11	0	0.00	1	36.80	37.00	-1	14,812	-0.01%
2022/01/10	0.4	36.20	0	0.00	36.15	0.4	14,715	0.00%
2022/01/07	0	36.25	1	36.20	36.20	-1	14,676	-0.01%
2022/01/03	6.1	35.21	0	0.00	35.35	6.1	14,429	0.04%
2021/12/29	4	35.60	4	35.55	35.60	0	14,475	0.00%
2021/12/23	2	35.58	0	0.00	35.50	2	14,804	0.01%
2021/12/17	6	35.56	11	35.87	35.90	-5	14,516	-0.03%
2021/12/16	0	0.00	51	35.50	35.60	-51	14,226	-0.36%
2021/12/14	1.1	35.15	5	35.15	35.40	-4	14,568	-0.03%
2021/12/13	3	35.43	5	35.45	35.50	-2	14,534	-0.01%
2021/12/10	5	35.15	1	35.50	35.65	4	14,470	0.03%
2021/12/08	1	34.95	1	35.15	35.20	0	14,402	0.00%
2021/12/06	0	0.00	1	34.15	34.60	-1	14,035	-0.01%
2021/12/02	0.1	34.00	0	0.00	34.25	0.1	13,859	0.00%
2021/11/30	5	33.65	5	33.70	34.20	0	14,025	0.00%
2021/11/29	11	33.93	10	33.90	33.90	1	13,373	0.01%
2021/11/26	2.1	34.08	0	0.00	33.90	2.1	13,316	0.02%
2021/11/22	0	0.00	1	34.25	34.15	-1	13,527	-0.01%
2021/11/19	0	0.00	2	34.43	34.65	-2	13,484	-0.01%
2021/11/18	2.1	34.65	1	34.55	34.70	1.1	13,414	0.01%
2021/11/15	0	0.00	18	33.91	33.95	-18	13,736	-0.13%
2021/11/11	2	33.78	0	0.00	33.80	2	14,108	0.01%
2021/11/10	1	33.55	6	33.99	34.00	-5	14,362	-0.03%
2021/11/08	0	0.00	1	33.55	33.60	-1	15,869	-0.01%
2021/11/05	0.3	33.48	2	33.50	33.70	-1.8	16,463	-0.01%
2021/11/02	0	0.00	7	33.35	33.30	-7	17,037	-0.04%
2021/11/01	1	33.30	0	0.00	33.30	1	17,036	0.01%
2021/10/29	5	33.09	1	33.30	33.40	4	17,140	0.02%
2021/10/28	0	0.00	4	33.28	33.40	-4	17,210	-0.02%
2021/10/27	2	33.35	0	0.00	33.35	2	17,331	0.01%
2021/10/26	1	33.30	174.5	33.33	33.45	-173.5	17,520	-0.99%	大賣/鉅額交易
2021/10/22	0	0.00	2	33.05	33.05	-2	17,462	-0.01%
2021/10/21	1	32.95	1	33.00	32.95	0	17,366	0.00%
2021/10/20	0	0.00	1	32.80	32.90	-1	17,206	-0.01%
2021/10/19	3	32.77	0	0.00	32.75	3	17,208	0.02%
2021/10/18	0	0.00	1	32.70	32.95	-1	17,240	-0.01%
2021/10/15	1.5	32.33	1	32.45	32.50	0.5	17,178	0.00%
2021/10/14	2	32.38	0	0.00	32.30	2	17,136	0.01%
2021/10/13	1	32.35	0	0.00	32.50	1	17,222	0.01%
2021/10/12	0	0.00	3	32.42	32.45	-3	17,261	-0.02%
2021/10/08	3	32.22	0	0.00	32.25	3	17,140	0.02%
2021/10/07	0	0.00	11	32.45	32.40	-11	17,250	-0.06%
2021/10/06	0	0.00	1	32.30	32.25	-1	17,271	-0.01%
2021/10/05	1	32.00	0	0.00	32.05	1	17,257	0.01%
2021/10/04	4.3	32.03	1	32.10	32.10	3.3	17,264	0.02%
2021/10/01	19	31.90	1	32.05	32.05	18	17,277	0.10%
2021/09/29	1	32.05	0	0.00	32.05	1	17,088	0.01%
2021/09/27	0	0.00	10	32.40	32.35	-10	16,971	-0.06%
2021/09/23	0	0.00	12	32.33	32.40	-12	17,042	-0.07%
2021/09/22	11	31.96	0	0.00	32.10	11	17,109	0.06%
2021/09/17	1	32.15	1	32.35	32.15	0	16,856	0.00%
2021/09/16	1	32.35	1	32.45	32.35	0	16,641	0.00%
2021/09/15	1	32.30	1	32.35	32.35	0	16,725	0.00%
2021/09/14	12	32.45	0	0.00	32.50	12	16,823	0.07%
2021/09/13	3	32.23	0	0.00	32.30	3	16,868	0.02%
2021/09/10	0	0.00	1	32.30	32.45	-1	17,008	-0.01%
2021/09/09	1	32.30	0	0.00	32.30	1	17,295	0.01%
2021/09/07	3	32.40	0.7	32.55	32.45	2.3	17,478	0.01%
2021/09/06	0	0.00	1	32.60	32.50	-1	17,514	-0.01%
2021/09/03	0	0.00	2	32.43	32.55	-2	17,499	-0.01%
2021/09/01	1	32.50	0	0.00	32.55	1	17,573	0.01%
2021/08/31	0	0.00	10	32.40	32.80	-10	17,556	-0.06%
2021/08/30	0	0.00	7	32.04	32.45	-7	17,459	-0.04%
2021/08/27	0	0.00	32	31.84	32.00	-32	17,403	-0.18%
2021/08/26	2	31.30	0	0.00	31.45	2	17,412	0.01%
2021/08/25	0	0.00	9.5	31.33	31.45	-9.5	17,546	-0.05%
2021/08/24	5	31.15	0	0.00	31.35	5	17,544	0.03%
2021/08/23	1	31.30	0	0.00	31.05	1	17,640	0.01%
2021/08/19	1	31.25	0	0.00	31.30	1	18,782	0.01%
2021/08/17	0	0.00	3	31.60	31.45	-3	18,568	-0.02%
2021/08/16	2	30.93	1	30.90	31.05	1	18,418	0.01%
2021/08/13	16	30.79	1	31.15	31.05	15	18,336	0.08%
2021/08/12	351.4	30.84	8	30.91	30.70	343.4	18,211	1.89%	大買/鉅額交易
2021/08/11	6	33.06	302	33.08	33.05	-296	16,812	-1.76%	大賣/鉅額交易
2021/08/10	69	33.12	6	33.00	33.05	63	16,424	0.38%
2021/08/09	92	32.95	2	33.05	33.20	90	16,576	0.54%
2021/08/06	11	33.15	33	33.20	33.20	-22	16,638	-0.13%
2021/08/05	7	33.06	20	33.15	33.15	-13	16,933	-0.08%
2021/08/04	5	33.05	80	33.13	33.15	-75	17,814	-0.42%
2021/08/03	0	0.00	20	33.10	33.10	-20	18,045	-0.11%
2021/08/02	1	33.00	0	0.00	33.00	1	18,285	0.01%
2021/07/30	11	32.95	0	0.00	33.10	11	18,291	0.06%
2021/07/29	2	32.90	0.3	33.00	33.10	1.7	18,240	0.01%
2021/07/28	0	0.00	1	32.95	33.00	-1	18,372	-0.01%
2021/07/26	13	32.90	0	33.10	33.00	13	18,744	0.07%
2021/07/23	0	0.00	7	33.08	33.10	-7	18,947	-0.04%
2021/07/21	0	0.00	4	32.79	32.90	-4	19,085	-0.02%
2021/07/19	30	32.85	5	33.10	33.10	25	19,220	0.13%
2021/07/16	0	0.00	7	32.80	33.00	-7	19,269	-0.04%
2021/07/14	1	32.80	0	0.00	32.95	1	19,311	0.01%
2021/07/13	0	0.00	1	32.85	32.95	-1	19,513	-0.01%
2021/07/09	3	32.62	0	0.00	32.90	3	19,566	0.02%
2021/07/05	1	32.65	0	0.00	32.75	1	19,692	0.01%
2021/07/01	1	32.60	30	32.60	32.65	-29	19,794	-0.15%
2021/06/30	0	0.00	1	32.85	32.85	-1	19,828	-0.01%
2021/06/29	0	0.00	10	32.55	32.55	-10	19,923	-0.05%
2021/06/25	0	0.00	6	32.90	32.90	-6	20,020	-0.03%
2021/06/24	3	32.60	0	0.00	32.60	3	20,068	0.01%
2021/06/23	1	32.60	0	0.00	32.75	1	20,104	0.00%
2021/06/21	3	32.55	1	32.80	32.50	2	20,002	0.01%
2021/06/09	1	32.80	0	0.00	32.95	1	20,929	0.00%
2021/06/08	0	0.00	2	33.10	33.10	-2	20,863	-0.01%
2021/06/07	0	0.00	8	33.04	33.10	-8	21,359	-0.04%
2021/06/04	0	0.00	2.9	32.97	33.00	-2.9	21,510	-0.01%
2021/06/03	4	33.00	1	32.95	33.00	3	22,265	0.01%
2021/06/02	1	32.95	21	32.96	33.15	-20	22,516	-0.09%
2021/06/01	2	32.98	0	0.00	33.00	2	22,540	0.01%
2021/05/31	0	0.00	6	33.06	33.10	-6	22,750	-0.03%
2021/05/28	0	0.00	6	33.03	33.10	-6	22,825	-0.03%
2021/05/26	5	32.80	0	0.00	32.75	5	22,117	0.02%
2021/05/25	0	0.00	1	32.75	32.70	-1	22,351	0.00%
2021/05/24	0.2	32.60	17	32.65	32.60	-16.8	22,629	-0.07%
2021/05/21	0	0.00	3	32.42	32.50	-3	22,754	-0.01%
2021/05/19	0	0.00	1	32.10	32.10	-1	22,779	0.00%
2021/05/18	0.2	31.90	33	31.71	32.00	-32.8	22,779	-0.14%
2021/05/17	37	31.04	60	31.10	31.10	-23	23,242	-0.10%
2021/05/14	0	0.00	1	31.55	31.70	-1	23,015	0.00%
2021/05/13	1	31.45	3	31.28	31.40	-2	22,822	-0.01%
2021/05/12	24.1	31.19	0	0.00	31.35	24.1	22,400	0.11%
2021/05/11	10	32.75	4	32.45	32.45	6	21,610	0.03%
2021/05/10	2	33.00	6	32.97	33.00	-4	21,379	-0.02%
2021/05/07	0	0.00	1	32.50	32.60	-1	21,463	0.00%
2021/05/06	3	32.12	1	32.20	32.35	2	21,690	0.01%
2021/05/05	1	32.05	1	32.05	32.05	0	21,653	0.00%
2021/05/04	2	32.15	10	32.20	32.10	-8	21,666	-0.04%
2021/05/03	31	32.60	0	0.00	32.45	31	21,595	0.14%
2021/04/29	1.3	32.60	89	32.71	32.65	-87.7	21,595	-0.41%
2021/04/28	2.7	32.55	3	32.57	32.60	-0.3	21,534	0.00%
2021/04/27	2	32.60	1.5	32.60	32.60	0.5	21,879	0.00%
2021/04/26	1.2	32.23	14	32.45	32.60	-12.8	21,884	-0.06%
2021/04/23	94	32.20	2	32.10	32.25	92	21,909	0.42%
2021/04/22	12	32.35	1	32.15	32.35	11	22,079	0.05%
2021/04/21	3	32.32	0	0.00	32.30	3	22,100	0.01%
2021/04/20	0	0.00	10	32.48	32.55	-10	22,124	-0.05%
2021/04/19	0	32.40	8	32.43	32.45	-8	22,066	-0.04%
2021/04/16	0	0.00	4	32.03	32.05	-4	21,903	-0.02%
2021/04/14	0	0.00	3	31.90	31.90	-3	22,428	-0.01%
2021/04/12	8	31.54	2	31.65	31.65	6	22,591	0.03%
2021/04/09	4	31.60	0	0.00	31.55	4	22,695	0.02%
2021/04/08	5	31.77	6	31.78	31.75	-1	22,730	0.00%
2021/04/07	1	31.95	1	31.90	32.00	0	22,994	0.00%
2021/04/06	0	0.00	2	32.00	32.00	-2	22,931	-0.01%
2021/04/01	3	31.87	0	0.00	31.90	3	22,878	0.01%
2021/03/31	4	31.85	1	31.85	31.90	3	22,720	0.01%
2021/03/30	0	0.00	2	31.85	31.80	-2	22,603	-0.01%
2021/03/29	1	31.65	11.6	31.66	31.80	-10.6	22,576	-0.05%
2021/03/26	0	0.00	2	31.65	31.60	-2	22,619	-0.01%
2021/03/25	0	0.00	5	31.48	31.60	-5	22,670	-0.02%
2021/03/23	0	0.00	7	31.29	31.35	-7	22,833	-0.03%
2021/03/22	1	31.25	0	0.00	31.25	1	22,895	0.00%
2021/03/19	3	31.08	3	31.12	31.05	0	22,830	0.00%
2021/03/18	1	31.60	2	31.48	31.40	-1	22,448	0.00%
2021/03/17	3	31.27	2	31.30	31.45	1	22,362	0.00%
2021/03/16	2	31.20	8	31.26	31.35	-6	22,106	-0.03%
2021/03/15	0	0.00	2	30.90	31.00	-2	22,104	-0.01%
2021/03/12	3	30.60	2	30.65	30.65	1	22,176	0.00%
2021/03/11	3.2	30.93	16	30.97	30.75	-12.8	22,324	-0.06%
2021/03/10	0.1	30.65	3	30.60	30.60	-3	21,966	-0.01%
2021/03/09	0	0.00	16	30.32	30.60	-16	21,704	-0.07%
2021/03/08	5	29.96	7	29.91	29.90	-2	20,961	-0.01%
2021/03/05	4	29.65	0	0.00	29.70	4	20,676	0.02%
2021/03/04	56	29.68	5	29.70	29.60	51	21,324	0.24%
2021/03/03	1	29.75	5	29.75	29.75	-4	21,188	-0.02%
2021/03/02	0.1	29.70	2	29.60	29.65	-1.9	21,078	-0.01%
2021/02/26	6	29.34	0.1	29.55	29.20	5.9	20,886	0.03%
2021/02/25	0	0.00	1	29.50	29.65	-1	20,367	0.00%
2021/02/24	3.1	29.31	0	0.00	29.30	3.1	20,198	0.02%
2021/02/23	0	0.00	2.7	29.41	29.55	-2.7	19,864	-0.01%
2021/02/22	3	29.12	1	29.10	29.10	2	19,714	0.01%
2021/02/19	5	29.10	0	0.00	29.15	5	19,719	0.03%
2021/02/18	8	29.31	0	0.00	29.25	8	19,756	0.04%
2021/02/17	0	0.00	2	29.30	29.40	-2	19,819	-0.01%
2021/02/05	3	28.80	0	0.00	28.80	3	19,267	0.02%
2021/02/04	5	28.86	0	0.00	28.80	5	19,237	0.03%
2021/02/02	1	28.70	1	28.80	28.70	0	19,882	0.00%
2021/02/01	2	28.68	0	0.00	28.65	2	19,843	0.01%
2021/01/29	4	28.30	4	28.45	28.15	0	19,797	0.00%
2021/01/28	34	28.55	1	28.50	28.55	33	19,365	0.17%
2021/01/27	2.4	28.74	0	0.00	28.70	2.4	19,074	0.01%
2021/01/26	1	28.70	0	0.00	28.70	1	19,014	0.01%
2021/01/25	13	28.81	0	0.00	28.85	13	18,887	0.07%
2021/01/22	1	28.55	1	28.65	28.60	0	18,839	0.00%
2021/01/21	7	28.75	0	0.00	28.70	7	18,765	0.04%
2021/01/20	8	28.89	4	28.80	28.70	4	18,680	0.02%
2021/01/19	1	29.05	0	0.00	29.10	1	18,242	0.01%
2021/01/18	1	29.05	9	29.05	29.15	-8	18,216	-0.04%
2021/01/15	9	29.36	13	29.37	29.30	-4	18,020	-0.02%
2021/01/14	5	29.62	6	29.62	29.75	-1	17,846	-0.01%
2021/01/13	1	29.70	0	0.00	29.80	1	17,733	0.01%
2021/01/12	3	29.75	4	29.78	29.75	-1	17,692	-0.01%
2021/01/11	0	0.00	11	29.92	30.05	-11	17,618	-0.06%
2021/01/08	0	0.00	28	29.93	30.00	-28	17,529	-0.16%
2021/01/07	2.8	29.60	12	29.51	29.75	-9.2	17,196	-0.05%
2021/01/06	15	29.61	5.2	29.57	29.45	9.8	17,057	0.06%
2021/01/05	3	29.77	2	29.75	29.85	1	16,804	0.01%
2021/01/04	2	29.65	24	29.68	29.90	-22	16,891	-0.13%
2020/12/31	1.1	29.80	23	29.84	29.80	-21.9	16,735	-0.13%
2020/12/30	5	29.66	10	29.91	29.90	-5	16,621	-0.03%
2020/12/28	4	29.55	7	29.47	29.55	-3	16,548	-0.02%
2020/12/25	1	29.35	1	29.35	29.35	0	16,562	0.00%
2020/12/24	1	29.40	0	0.00	29.45	1	16,820	0.01%
2020/12/23	5	29.30	0	0.00	29.45	5	16,965	0.03%
2020/12/22	0	0.00	7	29.61	29.65	-7	17,276	-0.04%
2020/12/21	0	0.00	2	29.20	29.65	-2	17,882	-0.01%
2020/12/18	0	0.00	1	29.45	29.50	-1	18,359	-0.01%
2020/12/17	0	0.00	11.4	29.41	29.50	-11.4	18,815	-0.06%
2020/12/16	0	0.00	6	29.34	29.40	-6	19,116	-0.03%
2020/12/14	0.1	29.30	2	29.40	29.30	-1.9	19,468	-0.01%
2020/12/11	0	0.00	3	29.17	29.30	-3	19,387	-0.02%
2020/12/10	3	28.78	0	0.00	28.80	3	19,320	0.02%
2020/12/09	57	28.88	1	28.80	28.75	56	19,367	0.29%
2020/12/08	12	28.78	21	28.74	28.70	-9	19,386	-0.05%
2020/12/07	2	28.98	0	0.00	29.00	2	19,258	0.01%
2020/12/04	1	29.05	0	0.00	29.10	1	19,194	0.01%
2020/12/02	1	29.00	0	0.00	29.20	1	19,244	0.01%
2020/12/01	5	28.99	0	0.00	29.15	5	19,683	0.03%
2020/11/30	6.2	28.85	2	28.80	28.45	4.2	19,832	0.02%
2020/11/27	2	29.15	0	0.00	29.10	2	19,444	0.01%
2020/11/24	1	29.40	0	0.00	29.30	1	20,230	0.00%
2020/11/23	0	0.00	10	29.70	29.70	-10	20,407	-0.05%
2020/11/20	0	0.00	1	29.60	29.55	-1	20,574	0.00%
2020/11/18	0	0.00	2	29.60	29.65	-2	21,018	-0.01%
2020/11/17	1	29.20	5	29.24	29.45	-4	21,084	-0.02%
2020/11/16	2	29.40	0	0.00	29.45	2	21,632	0.01%
2020/11/13	0	0.00	14.2	29.20	29.35	-14.2	21,736	-0.07%
2020/11/12	2	29.15	5	29.42	29.20	-3	21,959	-0.01%
2020/11/11	0.5	29.47	16	29.49	29.70	-15.5	22,202	-0.07%
2020/11/10	1	28.95	16	28.85	29.00	-15	22,067	-0.07%
2020/11/09	0	0.00	3	28.73	28.75	-3	23,084	-0.01%
2020/11/06	0	0.00	10	28.50	28.50	-10	23,482	-0.04%
2020/11/05	10	28.40	11	28.39	28.40	-1	23,750	0.00%
2020/11/04	1	28.10	0	0.00	28.10	1	23,992	0.00%
2020/11/03	1	28.00	1	28.05	28.10	0	24,295	0.00%
2020/11/02	2	27.63	0	0.00	27.95	2	24,410	0.01%
2020/10/30	2.1	27.51	2	27.60	27.55	0.1	24,502	0.00%
2020/10/29	24	27.55	5	27.50	27.50	19	24,416	0.08%
2020/10/28	1	27.70	0	0.00	27.65	1	24,577	0.00%
2020/10/27	0.1	27.90	20	27.65	27.70	-20	24,763	-0.08%
2020/10/23	5	27.70	0	0.00	27.75	5	25,043	0.02%
2020/10/22	1	27.65	0	0.00	27.80	1	25,260	0.00%
2020/10/21	10	27.65	0	0.00	27.65	10	25,517	0.04%
2020/10/20	2	27.75	0	0.00	27.70	2	25,763	0.01%
2020/10/19	5	27.80	0	0.00	27.80	5	25,840	0.02%
2020/10/16	6	27.77	0	0.00	27.70	6	26,062	0.02%
2020/10/15	3	27.87	2	27.95	27.75	1	26,233	0.00%
2020/10/14	6.2	28.00	0	0.00	28.00	6.2	26,361	0.02%
2020/10/13	2	28.13	0	0.00	28.15	2	26,492	0.01%
2020/10/12	0	0.00	1	28.05	28.25	-1	26,770	0.00%
2020/10/08	1	27.90	0	0.00	28.00	1	26,916	0.00%
2020/10/07	2	27.90	0	0.00	27.95	2	27,013	0.01%
2020/10/06	3	27.90	0	0.00	27.95	3	27,117	0.01%
2020/10/05	1	27.95	0	0.00	27.80	1	27,188	0.00%
2020/09/30	4	27.80	0	0.00	27.80	4	27,278	0.01%
2020/09/29	11	28.00	0	0.00	27.80	11	27,367	0.04%
2020/09/28	4	27.80	2	27.70	27.90	2	27,419	0.01%
2020/09/25	13	27.11	15	27.48	27.45	-2	27,437	-0.01%
2020/09/24	40	27.13	6	27.12	27.00	34	27,342	0.12%
2020/09/23	32	27.52	3	27.73	27.50	29	26,687	0.11%
2020/09/22	26	27.92	1	28.00	27.85	25	26,163	0.10%
2020/09/21	8	28.27	0	0.00	28.20	8	25,733	0.03%
2020/09/18	19	28.51	0	0.00	28.45	19	25,577	0.07%
2020/09/17	8	28.63	0	0.00	28.55	8	25,219	0.03%
2020/09/15	2	28.58	0	0.00	28.65	2	25,323	0.01%
2020/09/14	5	28.58	0	0.00	28.65	5	25,653	0.02%
2020/09/11	5.1	28.63	0	0.00	28.65	5.1	25,641	0.02%
2020/09/10	14	28.61	0	0.00	28.75	14	25,499	0.05%
2020/09/09	8	28.65	1	28.95	28.75	7	25,415	0.03%
2020/09/08	7	28.81	1	28.85	28.85	6	25,333	0.02%
2020/09/07	4	28.78	4	28.85	28.85	0	25,489	0.00%
2020/09/04	29	28.68	0	0.00	28.65	29	25,553	0.11%
2020/09/03	1	28.90	0	0.00	28.90	1	25,240	0.00%
2020/09/02	24	28.90	0	0.00	28.90	24	25,171	0.10%
2020/09/01	30	29.03	0	0.00	29.05	30	24,950	0.12%
2020/08/31	5.2	29.28	1	29.35	29.25	4.2	24,540	0.02%
2020/08/28	14	29.42	65	29.40	29.40	-51	24,478	-0.21%
2020/08/27	6	29.41	0	0.00	29.40	6	24,516	0.02%
2020/08/26	4	29.55	0	0.00	29.55	4	24,287	0.02%
2020/08/25	50	29.61	0	0.00	29.50	50	24,164	0.21%
2020/08/24	5	29.65	0	0.00	29.60	5	24,129	0.02%
2020/08/21	8	29.53	25	29.55	29.60	-17	24,031	-0.07%
2020/08/20	23	29.44	9	29.46	29.40	14	23,806	0.06%
2020/08/19	5	30.00	0	0.00	29.90	5	23,199	0.02%
2020/08/18	4	29.94	0	0.00	29.95	4	22,898	0.02%
2020/08/17	14	29.99	0	0.00	30.00	14	22,763	0.06%
2020/08/14	6	30.06	0	0.00	30.05	6	22,434	0.03%
2020/08/13	81	30.43	0	0.00	30.40	81	22,193	0.36%
2020/08/12	32	32.35	30	32.45	32.35	2	21,244	0.01%
2020/08/11	0	0.00	24	32.46	32.45	-24	20,911	-0.11%
2020/08/10	1	32.50	0	0.00	32.50	1	20,871	0.00%
2020/08/06	30	32.25	0	0.00	32.45	30	20,618	0.15%
2020/08/05	51	32.25	0	0.00	32.20	51	20,644	0.25%
2020/08/04	33	32.10	0	0.00	32.25	33	20,709	0.16%
2020/08/03	24	31.94	0	0.00	32.10	24	20,809	0.12%
2020/07/31	51	32.20	0	0.00	32.35	51	20,784	0.25%
2020/07/29	0	0.00	2	32.18	32.20	-2	20,772	-0.01%
2020/07/28	1	31.65	0	0.00	31.65	1	21,003	0.00%
2020/07/27	24	31.97	0	0.00	31.60	24	21,244	0.11%
2020/07/24	1	32.45	0	0.00	32.15	1	21,410	0.00%
2020/07/23	3	32.45	6	32.74	32.70	-3	21,395	-0.01%
2020/07/22	0	0.00	281	32.71	32.70	-281	21,462	-1.31%	大賣/鉅額交易
2020/07/21	0	0.00	4	32.60	32.55	-4	21,480	-0.02%
2020/07/20	0	0.00	5.2	32.35	32.45	-5.2	21,511	-0.02%
2020/07/17	0	0.00	5	32.23	32.25	-5	21,447	-0.02%
2020/07/16	71	32.01	0	0.00	32.15	71	21,627	0.33%
2020/07/15	2	32.08	0	0.00	32.15	2	21,502	0.01%
2020/07/14	0	0.00	2	32.23	32.20	-2	21,428	-0.01%
2020/07/13	50	32.05	1	32.05	32.05	49	21,593	0.23%
2020/07/10	72	32.00	0	0.00	32.00	72	21,779	0.33%
2020/07/09	50	32.20	6	32.17	32.25	44	21,974	0.20%
2020/07/08	51	32.00	0	0.00	32.05	51	21,952	0.23%
2020/07/07	53	31.95	0	0.00	32.00	53	22,004	0.24%
2020/07/06	0	0.00	1	31.70	31.95	-1	21,866	0.00%
2020/07/03	24	31.72	15	31.76	31.55	9	21,985	0.04%
2020/07/02	80	31.55	4	31.50	31.55	76	22,111	0.34%
2020/07/01	0	0.00	2	31.40	31.25	-2	22,415	-0.01%
2020/06/30	6	30.90	0	0.00	30.90	6	22,555	0.03%
2020/06/29	10	30.88	0	0.00	30.90	10	22,655	0.04%
2020/06/24	0	0.00	8	31.25	31.25	-8	22,652	-0.04%
2020/06/23	7	31.04	3	31.15	31.15	4	22,886	0.02%
2020/06/22	30	31.18	0	0.00	31.15	30	23,174	0.13%
2020/06/19	2	31.30	0	0.00	31.25	2	23,439	0.01%
2020/06/17	4	31.55	0	0.00	31.70	4	23,987	0.02%
2020/06/16	0	0.00	2	31.73	31.70	-2	24,753	-0.01%
2020/06/15	0	0.00	1	31.65	31.30	-1	25,651	0.00%
2020/06/12	8	31.04	1	31.60	31.50	7	26,177	0.03%
2020/06/11	3	32.10	0.7	31.85	31.80	2.3	26,946	0.01%
2020/06/10	0	0.00	5	31.75	32.10	-5	27,483	-0.02%
2020/06/09	0	0.00	2	31.80	31.85	-2	28,746	-0.01%
2020/06/08	8	31.50	0	0.00	31.80	8	29,444	0.03%
2020/06/01	1	30.90	0	0.00	30.70	1	30,845	0.00%
2020/05/29	6	30.53	0	0.00	30.75	6	30,797	0.02%
2020/05/28	12	30.62	0	0.00	30.45	12	30,687	0.04%
2020/05/26	0	0.00	2	30.73	30.65	-2	31,184	-0.01%
2020/05/25	2	30.25	1	30.35	30.35	1	31,426	0.00%
2020/05/22	1	30.50	0	0.00	30.45	1	31,683	0.00%
2020/05/21	0	0.00	1	30.90	31.00	-1	31,777	0.00%
2020/05/20	0	0.00	5	30.62	30.80	-5	31,938	-0.02%
2020/05/19	2	30.65	2	30.60	30.55	0	32,048	0.00%
2020/05/18	0	0.00	10	30.20	30.05	-10	31,921	-0.03%
2020/05/15	0	0.00	1	30.30	30.25	-1	31,903	0.00%
2020/05/13	0	0.00	1	30.40	30.30	-1	31,479	0.00%
2020/05/12	1	30.30	0	0.00	30.30	1	31,423	0.00%
2020/05/11	12	30.30	1	30.40	30.40	11	31,335	0.04%
2020/05/08	2	29.93	21	30.03	30.00	-19	31,225	-0.06%
2020/05/07	20	29.45	0	0.00	29.55	20	31,212	0.06%
2020/05/06	2	29.75	0	0.00	29.55	2	31,182	0.01%
2020/05/05	0	0.00	1	29.70	29.85	-1	31,078	0.00%
2020/05/04	25	29.32	0	0.00	29.35	25	31,018	0.08%
2020/04/30	3	30.13	1	30.30	30.10	2	30,758	0.01%
2020/04/29	1	29.70	3.7	29.92	29.95	-2.7	30,607	-0.01%
2020/04/28	10	29.32	1	29.35	29.45	9	30,449	0.03%
2020/04/27	4	28.75	4	28.63	28.70	0	30,981	0.00%
2020/04/24	20	28.20	0	0.00	28.20	20	30,949	0.06%
2020/04/23	1	28.25	1	28.35	28.30	0	30,794	0.00%
2020/04/21	11	28.33	0	0.00	28.35	11	30,554	0.04%
2020/04/17	0.2	29.15	18	29.33	29.05	-17.8	30,489	-0.06%
2020/04/16	6	28.69	0	0.00	28.80	6	30,384	0.02%
2020/04/15	32	29.11	6	29.05	29.20	26	30,187	0.09%
2020/04/14	2	28.70	4	28.75	28.85	-2	30,091	-0.01%
2020/04/13	6	28.53	0	0.00	28.60	6	29,827	0.02%
2020/04/10	4.1	29.13	0	0.00	29.15	4.1	29,679	0.01%
2020/04/08	15	28.40	0	0.00	28.40	15	29,353	0.05%
2020/04/06	1	28.20	0	0.00	28.45	1	28,717	0.00%
2020/04/01	11	28.05	0	0.00	28.05	11	28,288	0.04%
2020/03/27	11	28.50	9	28.61	28.65	2	27,360	0.01%
2020/03/26	2	28.15	0	0.00	28.15	2	27,065	0.01%
2020/03/25	8	27.95	0	0.00	27.95	8	26,954	0.03%
2020/03/24	4	27.40	4	27.85	27.35	0	26,639	0.00%
2020/03/23	1	26.80	2	27.00	27.00	-1	26,334	0.00%
2020/03/20	0	0.00	6	27.76	27.95	-6	25,939	-0.02%
2020/03/19	14	26.99	113.9	26.91	26.40	-99.9	25,123	-0.40%	大賣/
2020/03/18	23	27.70	2	28.05	28.00	21	24,282	0.09%
2020/03/17	10	28.02	23	28.15	28.00	-13	23,762	-0.05%
2020/03/16	0	0.00	53	29.16	29.00	-53	22,808	-0.23%
2020/03/13	8	28.45	18	29.11	30.00	-10	22,027	-0.05%
2020/03/12	11.1	30.35	0	0.00	30.20	11.1	20,576	0.05%
2020/03/11	1	31.30	3	31.45	31.20	-2	19,697	-0.01%
2020/03/10	3	31.17	50	31.25	31.35	-47	19,364	-0.24%
2020/03/09	8	31.73	3	32.03	31.75	5	18,768	0.03%
2020/03/06	3	32.50	2	32.60	32.45	1	18,211	0.01%
2020/03/05	0	0.00	6	32.84	32.90	-6	17,915	-0.03%
2020/03/04	2	32.20	4	32.23	32.35	-2	17,880	-0.01%
2020/03/03	0	0.00	11	32.35	32.25	-11	17,768	-0.06%
2020/03/02	4	31.91	0	0.00	31.95	4	17,614	0.02%
2020/02/27	2	32.23	0	0.00	32.35	2	17,772	0.01%
2020/02/26	4	32.34	0.3	32.50	32.35	3.7	17,513	0.02%
2020/02/25	2	32.43	2	32.75	32.70	0	17,201	0.00%
2020/02/24	6	32.83	0	0.00	32.70	6	17,097	0.04%
2020/02/21	4	33.28	0	0.00	33.20	4	16,873	0.02%
2020/02/20	10	33.51	13	33.62	33.60	-3	16,748	-0.02%
2020/02/19	0	0.00	86.1	33.44	33.45	-86.1	16,456	-0.52%
2020/02/18	0	0.00	19	32.85	32.90	-19	16,293	-0.12%
2020/02/14	1	32.10	0	0.00	32.30	1	16,131	0.01%
2020/02/13	1	32.10	0	0.00	32.20	1	16,231	0.01%
2020/02/10	5	31.83	1	32.00	32.05	4	16,367	0.02%
2020/02/07	0	32.15	6	32.03	32.00	-6	16,755	-0.04%
2020/02/06	1	32.30	1	32.25	32.35	0	16,688	0.00%
2020/02/04	3	31.70	0	0.00	31.80	3	16,630	0.02%
2020/02/03	4	31.05	6	31.23	31.60	-2	16,721	-0.01%
2020/01/31	0	0.00	12	31.84	31.55	-12	16,535	-0.07%
2020/01/30	19	31.48	1	31.75	31.20	18	16,247	0.11%
2020/01/20	1	32.35	10	32.35	32.35	-9	15,492	-0.06%
2020/01/17	0	0.00	4	32.05	32.10	-4	15,325	-0.03%
2020/01/15	8	31.84	0	0.00	31.80	8	15,375	0.05%
2020/01/14	0	0.00	3	31.80	32.00	-3	15,350	-0.02%
2020/01/13	1	31.30	8	31.48	31.70	-7	15,252	-0.05%
2020/01/10	2	31.00	0	0.00	30.95	2	15,099	0.01%
2020/01/08	1	30.75	0	0.00	30.70	1	15,052	0.01%
2020/01/06	2	30.63	0	0.00	30.60	2	14,981	0.01%
2020/01/02	2	30.63	0	0.00	30.60	2	15,216	0.01%
2019/12/25	0	0.00	1	30.75	30.80	-1	15,681	-0.01%
2019/12/24	1	30.75	2	30.80	30.80	-1	15,836	-0.01%
2019/12/23	0	0.00	2	30.65	30.85	-2	15,945	-0.01%
2019/12/20	2	30.58	0	0.00	30.55	2	16,260	0.01%
2019/12/18	1	30.55	0	0.00	30.65	1	16,133	0.01%
2019/12/17	0	0.00	3	30.42	30.65	-3	16,336	-0.02%
2019/12/16	5	30.37	1	30.40	30.35	4	16,211	0.02%
2019/12/13	1	30.40	2	30.40	30.30	-1	16,203	-0.01%
2019/12/12	2	30.05	0	0.00	30.15	2	16,064	0.01%
2019/12/11	13	30.06	0	0.00	30.10	13	16,055	0.08%
2019/12/10	1	30.10	0	0.00	30.20	1	16,007	0.01%
2019/12/09	1	30.15	0	0.00	30.15	1	16,160	0.01%
2019/12/05	1	30.15	0	0.00	30.15	1	16,599	0.01%
2019/12/03	0.1	30.15	0	0.00	30.05	0.1	16,642	0.00%
2019/12/02	6	30.19	0	0.00	30.30	6	16,547	0.04%
2019/11/28	0	0.00	3.1	30.60	30.65	-3.1	16,479	-0.02%
2019/11/25	0	0.00	1	30.45	30.40	-1	16,148	-0.01%
2019/11/22	1	30.35	0	0.00	30.40	1	16,448	0.01%
2019/11/20	1	30.60	0	0.00	30.65	1	16,477	0.01%
2019/11/19	1	30.65	0	0.00	30.70	1	16,477	0.01%
2019/11/12	0	0.00	2	30.63	30.60	-2	17,373	-0.01%
2019/11/08	1	30.60	0	0.00	30.50	1	18,089	0.01%
2019/11/07	2	30.50	0	0.00	30.50	2	18,872	0.01%
2019/11/06	0	0.00	250	30.64	30.65	-250	19,094	-1.31%	大賣/鉅額交易
2019/11/05	0	0.00	150	30.13	30.20	-150	18,911	-0.79%	大賣/鉅額交易
2019/11/04	4	29.90	150	29.93	29.95	-146	19,042	-0.77%	大賣/鉅額交易
2019/11/01	7	29.64	0	0.00	29.65	7	19,112	0.04%
2019/10/31	0	0.00	1	29.95	29.90	-1	19,414	-0.01%
2019/10/30	1	29.70	0	0.00	29.85	1	19,400	0.01%
2019/10/29	0	0.00	1	29.60	29.70	-1	19,753	-0.01%
2019/10/24	1	29.45	0	0.00	29.45	1	19,868	0.00%
2019/10/22	6	29.08	0	0.00	29.15	6	19,743	0.03%
2019/10/18	5	29.00	3	29.20	29.10	2	19,606	0.01%
2019/10/14	4	29.01	0	0.00	29.15	4	19,601	0.02%
2019/10/08	5	29.23	0	0.00	29.10	5	19,571	0.03%
2019/10/02	1	28.85	0	0.00	28.80	1	19,478	0.01%
2019/10/01	1	28.75	0	0.00	28.75	1	19,415	0.01%
2019/09/26	50	28.80	2	28.80	28.80	48	19,260	0.25%
2019/09/25	7	28.88	0	0.00	28.80	7	19,385	0.04%
2019/09/24	1	29.05	0	0.00	29.05	1	19,224	0.01%
2019/09/20	2	29.20	2	29.15	29.30	0	19,626	0.00%
2019/09/18	12	29.40	1	29.50	29.55	11	19,510	0.06%
2019/09/09	1.6	29.09	1	29.05	29.20	0.6	21,156	0.00%
2019/09/06	2	28.65	0	0.00	28.80	2	21,301	0.01%
2019/09/05	3	28.57	0	0.00	28.55	3	21,661	0.01%
2019/09/02	12	28.42	2	28.25	28.45	10	22,721	0.04%
2019/08/30	0	0.00	0.4	28.75	28.75	-0.4	22,936	0.00%
2019/08/28	3	28.17	0	0.00	28.05	3	23,100	0.01%
2019/08/27	13	27.91	0	0.00	28.00	13	23,257	0.06%
2019/08/26	5	27.93	0	0.00	27.95	5	23,248	0.02%
2019/08/21	3	28.22	0	0.00	28.15	3	23,701	0.01%
2019/08/20	4	28.31	0	0.00	28.50	4	23,502	0.02%
2019/08/16	2	28.18	0	0.00	28.25	2	23,513	0.01%
2019/08/15	1	27.80	0	0.00	27.90	1	23,240	0.00%
2019/08/14	5	28.30	0	0.00	28.20	5	23,212	0.02%
2019/08/13	3	28.70	1	28.45	28.50	2	23,053	0.01%
2019/08/12	7	29.04	1	28.95	29.00	6	22,833	0.03%
2019/08/08	1	31.15	0	0.00	31.10	1	22,233	0.00%
2019/08/07	125	31.15	0	0.00	31.05	125	22,093	0.57%	大買/鉅額交易
2019/08/06	20	30.90	0	0.00	31.25	20	22,132	0.09%
2019/08/05	3	31.25	0	0.00	31.25	3	22,003	0.01%
2019/08/02	5	31.13	0	0.00	31.35	5	22,128	0.02%
2019/08/01	8	31.69	0	0.00	31.65	8	22,028	0.04%
2019/07/30	2	32.10	0	0.00	32.10	2	21,658	0.01%
2019/07/29	51	32.10	0	0.00	32.10	51	21,752	0.23%
2019/07/26	0.4	32.25	0	0.00	32.30	0.4	21,903	0.00%
2019/07/25	0	0.00	2	32.50	32.25	-2	22,377	-0.01%
2019/07/24	0	0.00	3	32.20	32.20	-3	22,589	-0.01%
2019/07/23	0	0.00	1	32.10	32.10	-1	22,739	0.00%
2019/07/22	0	0.00	1	32.05	31.90	-1	22,798	0.00%
2019/07/18	50	31.62	0	0.00	31.85	50	23,066	0.22%
2019/07/17	50	31.61	0	0.00	31.90	50	23,059	0.22%
2019/07/16	0	0.00	0.3	31.85	31.95	-0.3	22,928	0.00%
2019/07/15	0	0.00	3	31.90	31.70	-3	22,826	-0.01%
2019/07/11	30	31.80	4	31.95	31.85	26	22,634	0.11%
2019/07/09	0	0.00	1	31.55	31.60	-1	22,627	0.00%
2019/07/05	0.5	31.35	0	0.00	31.40	0.5	22,446	0.00%
2019/07/04	31.5	31.20	0	0.00	31.20	31.5	22,666	0.14%
2019/07/03	2	31.05	0	0.00	31.15	2	22,794	0.01%
2019/07/01	4	31.05	0	0.00	30.90	4	22,694	0.02%
2019/06/28	0	0.00	3	31.10	30.90	-3	22,507	-0.01%
2019/06/27	63	30.88	0	0.00	30.85	63	22,245	0.28%
2019/06/26	60	30.99	0	0.00	31.05	60	22,033	0.27%
2019/06/25	0	0.00	1	31.00	30.95	-1	21,987	0.00%
2019/06/14	0	0.00	1	30.45	30.65	-1	20,083	0.00%
2019/06/13	6	30.50	0	0.00	30.60	6	20,010	0.03%
2019/06/12	10	30.70	16	30.45	30.70	-6	19,695	-0.03%
2019/06/10	0	0.00	7	31.75	31.95	-7	18,680	-0.04%
2019/06/06	0	0.00	6	31.53	31.70	-6	18,549	-0.03%
2019/05/31	0	0.00	2	30.90	31.00	-2	17,916	-0.01%
2019/05/30	0	0.00	1	30.55	30.70	-1	17,862	-0.01%
2019/05/21	6	30.60	0	0.00	30.65	6	18,227	0.03%
2019/05/16	25	29.70	0	0.00	29.55	25	17,596	0.14%
2019/05/14	25	29.45	0	0.00	29.50	25	17,380	0.14%
2019/05/13	1	29.45	51	29.55	29.50	-50	17,245	-0.29%
2019/05/10	0	0.00	100	29.95	29.60	-100	17,433	-0.57%
2019/05/09	2	29.90	0	0.00	29.90	2	17,412	0.01%
2019/05/08	0	0.00	1	30.50	30.50	-1	17,396	-0.01%
2019/05/07	0	0.00	3	30.50	30.50	-3	17,436	-0.02%
2019/05/03	5	30.10	0	0.00	30.05	5	17,439	0.03%
2019/05/02	0	0.00	19	30.02	30.10	-19	17,252	-0.11%
2019/04/30	65	29.44	2	29.60	29.65	63	16,808	0.37%
2019/04/29	80	29.15	2	29.30	29.35	78	16,658	0.47%
2019/04/26	0	0.00	2	28.95	28.95	-2	16,516	-0.01%
2019/04/25	0	0.00	2	28.80	28.75	-2	16,398	-0.01%
2019/04/24	11	28.52	0	0.00	28.65	11	16,312	0.07%
2019/04/23	3	27.95	0	0.00	28.20	3	16,109	0.02%
2019/04/22	20	28.05	0.6	28.00	28.00	19.4	16,027	0.12%
2019/04/18	0	0.00	16	28.08	28.20	-16	16,242	-0.10%
2019/04/11	0	0.00	7	28.17	28.25	-7	16,431	-0.04%
2019/04/10	0	0.00	1	28.20	28.15	-1	16,534	-0.01%
2019/03/29	0	0.00	1	28.00	28.05	-1	16,330	-0.01%
2019/03/28	29	27.95	0	0.00	27.95	29	16,222	0.18%
2019/03/25	5	27.76	0	0.00	27.75	5	16,287	0.03%
2019/03/22	44	28.15	0	0.00	28.00	44	16,101	0.27%
2019/03/21	0	0.00	2	28.10	28.10	-2	16,210	-0.01%
2019/03/20	0	0.00	1	27.85	28.00	-1	16,231	-0.01%
2019/03/19	0	0.00	9	28.02	28.00	-9	16,172	-0.06%
2019/03/18	15	27.50	4	27.73	27.85	11	16,023	0.07%
2019/03/14	1	27.25	0	0.00	27.30	1	15,768	0.01%
2019/03/13	0	0.00	6	27.30	27.45	-6	15,832	-0.04%
2019/03/12	2	27.25	2	27.30	27.30	0	15,798	0.00%
2019/03/07	0	0.00	11	27.05	27.10	-11	16,728	-0.07%
2019/03/05	1	26.90	0	0.00	26.95	1	17,039	0.01%
2019/03/04	3	26.98	2	27.20	27.00	1	16,936	0.01%
2019/02/27	0	0.00	2	27.25	27.25	-2	16,644	-0.01%
2019/02/25	1	27.00	1	27.00	27.10	0	16,504	0.00%
2019/02/18	0	0.00	1	26.65	26.70	-1	16,645	-0.01%
2019/02/15	1	26.60	0	0.00	26.40	1	16,674	0.01%
2019/02/14	1	26.55	0	0.00	26.50	1	16,770	0.01%
2019/02/13	1	26.55	0	0.00	26.55	1	16,785	0.01%
2019/02/11	0	0.00	2	26.55	26.40	-2	16,685	-0.01%
2019/01/30	2	26.75	1	26.75	26.60	1	16,491	0.01%
2019/01/29	0	0.00	3	26.57	26.70	-3	16,256	-0.02%
2019/01/28	1	26.40	0	0.00	26.50	1	16,040	0.01%
2019/01/25	2	26.45	0	0.00	26.50	2	15,952	0.01%
2019/01/22	0	0.00	1	26.35	26.45	-1	16,113	-0.01%
2019/01/15	0	0.00	2	26.15	26.20	-2	17,575	-0.01%
2019/01/11	1	26.00	0	0.00	26.00	1	17,840	0.01%
2019/01/10	10	25.85	0	0.00	26.10	10	17,949	0.06%
2019/01/09	0	0.00	2	25.80	25.85	-2	17,956	-0.01%
2019/01/04	2	25.28	1	25.35	25.25	1	18,903	0.01%
2019/01/03	2	25.30	4	25.39	25.45	-2	19,761	-0.01%
2019/01/02	1	25.30	0	0.00	25.45	1	20,340	0.00%
2018/12/28	3	25.35	0	0.00	25.95	3	20,647	0.01%
2018/12/26	2	25.25	0	0.00	25.25	2	21,011	0.01%
2018/12/25	15	25.30	0	0.00	25.35	15	21,122	0.07%
2018/12/24	1	25.50	0	0.00	25.50	1	21,339	0.00%
2018/12/18	2	25.50	0	0.00	25.60	2	22,698	0.01%
2018/12/10	1	25.60	0	0.00	25.65	1	24,024	0.00%
2018/12/05	1	25.95	0	0.00	25.85	1	24,095	0.00%
2018/12/04	1	25.85	1	26.05	26.05	0	24,225	0.00%
2018/12/03	1	25.90	2	25.90	25.85	-1	24,131	0.00%
2018/11/30	4	25.60	0	0.00	25.60	4	24,032	0.02%
2018/11/23	1	26.15	0	0.00	26.25	1	22,549	0.00%
2018/11/20	0	0.00	0.1	26.50	26.30	-0.1	22,244	0.00%
2018/11/14	2	26.40	1	26.40	26.50	1	21,871	0.00%
2018/11/09	1	26.25	0	0.00	26.45	1	21,859	0.00%
2018/11/08	0	0.00	1	26.55	26.70	-1	22,021	0.00%
2018/11/06	1	26.05	0	0.00	26.25	1	21,965	0.00%
2018/11/05	0	0.00	1	26.20	26.30	-1	22,138	0.00%
2018/11/02	0	0.00	2	26.25	26.25	-2	22,698	-0.01%
2018/10/31	3	25.85	1	25.90	26.15	2	23,353	0.01%
2018/10/29	1	25.05	0	0.00	25.30	1	23,454	0.00%
2018/10/26	4	25.23	0	0.00	25.35	4	23,616	0.02%
2018/10/25	3	25.47	0	0.00	25.55	3	23,399	0.01%
2018/10/24	2	25.65	11.1	25.97	26.00	-9.1	23,376	-0.04%
2018/10/22	1	26.10	0	0.00	26.15	1	23,096	0.00%
2018/10/19	1	26.05	1	26.30	26.25	0	23,034	0.00%
2018/10/16	5	26.53	0	0.00	26.60	5	22,691	0.02%
2018/10/15	1	26.55	2	26.80	26.55	-1	22,510	0.00%
2018/10/12	0	0.00	1	26.90	27.00	-1	22,004	0.00%
2018/10/11	8	26.51	0	0.00	26.50	8	21,453	0.04%
2018/10/09	0	0.00	117	27.65	27.55	-117	20,649	-0.57%	大賣/鉅額交易
2018/10/08	0	0.00	10	27.25	27.00	-10	20,075	-0.05%
2018/10/05	9	26.86	0	0.00	26.80	9	19,678	0.05%
2018/10/04	2	27.05	52	27.20	27.30	-50	19,341	-0.26%
2018/10/03	2	27.10	0	0.00	27.10	2	18,905	0.01%
2018/10/02	5	27.23	0	0.00	27.15	5	18,896	0.03%
2018/09/28	0	0.00	21	27.44	27.50	-21	18,618	-0.11%
2018/09/27	7	27.16	6	27.22	27.30	1	18,201	0.01%
2018/09/26	5	27.15	1	27.30	27.30	4	17,944	0.02%
2018/09/25	10	27.27	0	0.00	27.30	10	17,847	0.06%
2018/09/20	0	0.00	3	27.07	27.00	-3	17,642	-0.02%
2018/09/12	0	0.00	4	26.00	26.00	-4	17,311	-0.02%
2018/09/11	0	0.00	1	25.85	26.00	-1	17,518	-0.01%
2018/09/10	0	0.00	2	25.80	25.80	-2	17,745	-0.01%
2018/08/31	1	25.70	0	0.00	25.80	1	18,988	0.01%
2018/08/28	0	0.00	2	26.00	25.90	-2	19,401	-0.01%
2018/08/22	10	25.95	0	0.00	25.95	10	21,190	0.05%
2018/08/16	34	25.39	0	0.00	25.35	34	21,212	0.16%
2018/08/09	30	26.10	4	26.10	26.05	26	20,807	0.12%
2018/08/08	0	0.00	6	27.35	27.35	-6	20,242	-0.03%
2018/08/07	0	0.00	2	27.35	27.30	-2	19,791	-0.01%
2018/08/03	1	27.40	0	0.00	27.35	1	19,296	0.01%
2018/08/01	4	27.35	0	0.00	27.45	4	18,801	0.02%
2018/07/30	0	0.00	5	27.25	27.25	-5	18,311	-0.03%
2018/07/27	3	27.20	5	27.30	27.25	-2	18,238	-0.01%
2018/07/26	0	0.00	1	27.35	27.35	-1	18,172	-0.01%
2018/07/25	20	27.13	0	0.00	27.20	20	18,263	0.11%
2018/07/24	50	27.05	0	0.00	27.10	50	18,258	0.27%
2018/07/23	2	26.95	3	27.05	26.95	-1	18,223	-0.01%
2018/07/18	21	26.90	0	0.00	27.00	21	18,634	0.11%
2018/07/16	0	0.00	10	27.10	26.80	-10	18,590	-0.05%
2018/07/13	0	0.00	11.1	26.90	27.00	-11.1	18,701	-0.06%
2018/07/12	0	0.00	8	26.80	26.85	-8	18,855	-0.04%
2018/07/10	0	0.00	1	26.60	26.70	-1	18,864	-0.01%
2018/07/03	0	0.00	1	26.35	26.40	-1	18,823	-0.01%
2018/06/29	5	26.30	0	0.00	26.90	5	18,714	0.03%
2018/06/28	0	0.00	23	26.40	26.30	-23	18,358	-0.13%
2018/06/27	1	26.65	1	26.75	26.65	0	18,019	0.00%
2018/06/26	0	0.00	4.3	26.65	26.65	-4.3	18,016	-0.02%
2018/06/22	1	26.60	0	0.00	26.60	1	17,990	0.01%
2018/06/21	0	0.00	5	26.65	26.60	-5	17,745	-0.03%
2018/06/20	0	0.00	1	26.60	26.60	-1	17,816	-0.01%
2018/06/14	0	0.00	0	26.70	26.60	0	17,050	0.00%
2018/06/12	1	26.70	0	0.00	26.75	1	16,992	0.01%
2018/06/05	0	0.00	10	27.38	27.35	-10	16,212	-0.06%
2018/06/04	0	0.00	17	27.01	27.10	-17	16,018	-0.11%
2018/06/01	1	26.30	0	0.00	26.70	1	16,023	0.01%
2018/05/31	32	26.25	0	0.00	26.25	32	15,814	0.20%
2018/05/29	0	0.00	5	26.90	26.90	-5	14,413	-0.03%
2018/05/28	0	0.00	5	27.10	27.15	-5	14,386	-0.03%
2018/05/25	0	0.00	1	26.95	26.85	-1	14,436	-0.01%
2018/05/24	0	0.00	1	26.90	27.05	-1	14,362	-0.01%
2018/05/22	0	0.00	1	26.90	26.80	-1	14,404	-0.01%
2018/05/21	0	0.00	12	27.00	27.00	-12	14,468	-0.08%
2018/05/18	0	0.00	2	26.65	26.70	-2	14,358	-0.01%
2018/05/17	2	26.45	4	26.58	26.45	-2	14,343	-0.01%
2018/05/14	0	0.00	6	26.60	26.50	-6	14,728	-0.04%
2018/05/11	0	0.00	4	26.30	26.40	-4	14,747	-0.03%
2018/05/07	0	0.00	10	26.00	26.00	-10	14,407	-0.07%
2018/05/03	1	26.10	0	0.00	26.10	1	14,275	0.01%
2018/04/27	0	0.00	1	25.90	26.00	-1	14,363	-0.01%
2018/04/25	0	0.00	2	25.75	26.00	-2	14,759	-0.01%
2018/04/24	0	0.00	22	25.82	25.90	-22	15,016	-0.15%
2018/04/23	0	0.00	0.3	25.70	25.80	-0.3	14,880	0.00%
2018/04/19	0	0.00	9.9	25.61	25.75	-9.9	15,333	-0.06%
2018/04/18	1	25.40	0	0.00	25.20	1	15,220	0.01%
2018/04/03	0	0.00	281	25.35	25.25	-281	15,734	-1.79%	大賣/鉅額交易
2018/04/02	0	0.00	429	25.40	25.35	-429	15,708	-2.73%	大賣/鉅額交易
2018/03/29	710	25.02	0	0.00	25.05	710	15,608	4.55%	大買/鉅額交易
2018/03/27	126	25.30	0	0.00	25.40	126	15,155	0.83%	大買/鉅額交易
2018/03/23	3	25.10	0	0.00	25.20	3	15,063	0.02%
2018/03/19	2	25.35	0	0.00	25.45	2	15,040	0.01%
2018/03/09	10	24.90	0	0.00	24.95	10	14,827	0.07%
2018/03/07	1	24.55	0	0.00	24.50	1	14,924	0.01%
2018/03/05	20	24.80	0	0.00	24.75	20	15,176	0.13%
2018/03/02	94	24.90	0	0.00	24.95	94	15,230	0.62%
2018/03/01	0	0.00	10	25.00	25.10	-10	15,275	-0.07%
2018/02/26	0	0.00	2	25.13	25.00	-2	15,119	-0.01%
2018/02/23	0	0.00	3	24.93	25.00	-3	15,098	-0.02%
2018/02/21	0	0.00	4	24.53	24.70	-4	15,238	-0.03%
2018/02/12	4	24.18	0	0.00	24.15	4	15,114	0.03%
2018/02/09	2	23.75	0	0.00	23.95	2	14,961	0.01%
2018/02/07	0	0.00	5.2	24.48	24.10	-5.2	14,746	-0.04%
2018/02/06	42	24.20	7	24.00	24.00	35	14,471	0.24%
2018/01/29	0	0.00	2	25.65	25.70	-2	13,726	-0.01%
2018/01/24	0	0.00	5	25.25	25.30	-5	13,653	-0.04%
2018/01/18	0	0.00	20	25.73	25.80	-20	13,177	-0.15%
2018/01/16	0	0.00	4	25.98	25.85	-4	12,568	-0.03%
2018/01/15	0	0.00	16	25.78	25.95	-16	12,169	-0.13%
2018/01/11	0	0.00	1	25.35	25.40	-1	11,784	-0.01%
2018/01/10	0	0.00	7.7	25.26	25.35	-7.7	11,800	-0.07%
2018/01/09	0	0.00	1	25.05	25.00	-1	11,545	-0.01%
2018/01/08	20	24.85	6	25.10	25.15	14	11,383	0.12%
2018/01/05	72	24.80	14	24.70	24.90	58	11,178	0.52%
2018/01/04	70	24.52	12	24.53	24.60	58	11,052	0.52%
2018/01/03	120	24.43	0	0.00	24.50	120	11,122	1.08%	大買/鉅額交易
2018/01/02	0	0.00	60	24.12	24.20	-60	10,905	-0.55%