兆豐金 (2886)-康和-內湖券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
40.20
漲跌
▲0.75
漲幅
+1.90%
成交量
15,551張
產業
上市金融類股
3020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－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖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
2024/12/03	0	0.00	1	40.05	40.20	-1	16,411	-0.01%
2024/12/02	0	0.00	1	39.95	39.45	-1	16,335	-0.01%
2024/11/27	0	0.00	1.1	40.47	40.05	-1.1	16,259	-0.01%
2024/11/25	0	39.95	11	39.97	40.15	-11	16,118	-0.07%
2024/11/22	0.1	39.60	2	39.68	39.75	-1.9	15,175	-0.01%
2024/11/21	14.1	39.24	0	0.00	39.45	14.1	15,145	0.09%
2024/11/19	0	0.00	10	39.95	39.95	-10	15,147	-0.07%
2024/11/18	0	0.00	13	39.53	39.70	-13	15,085	-0.09%
2024/11/15	0	0.00	1.8	39.25	39.25	-1.8	14,972	-0.01%
2024/11/14	0.5	39.10	0	0.00	39.00	0.5	15,087	0.00%
2024/11/13	6	38.90	4	39.30	39.30	2	15,234	0.01%
2024/11/12	5	39.30	0	0.00	39.15	5	15,390	0.03%
2024/11/11	0.1	39.20	0	0.00	39.20	0.1	15,591	0.00%
2024/11/08	1	39.15	0	0.00	39.10	1	15,844	0.01%
2024/11/07	1	39.00	0	0.00	39.10	1	16,580	0.01%
2024/11/06	0.8	39.20	0	0.00	39.00	0.8	17,622	0.00%
2024/11/04	0	0.00	2	39.15	39.35	-2	18,571	-0.01%
2024/11/01	13.1	38.68	0.4	38.90	38.65	12.7	18,927	0.07%
2024/10/30	0	0.00	2	39.25	39.30	-2	18,872	-0.01%
2024/10/23	2	38.90	0	0.00	38.90	2	19,861	0.01%
2024/10/22	0.1	39.40	0	0.00	39.40	0.1	19,950	0.00%
2024/10/21	1	39.35	0.5	39.40	39.30	0.5	20,158	0.00%
2024/10/18	0	0.00	6	39.75	39.80	-6	20,383	-0.03%
2024/10/17	5	39.45	2.5	39.40	39.45	2.5	20,642	0.01%
2024/10/16	1.5	39.10	0	0.00	39.10	1.5	20,833	0.01%
2024/10/15	0	0.00	8.1	39.30	39.30	-8.1	20,842	-0.04%
2024/10/14	0	0.00	1.1	39.00	38.90	-1.1	20,720	-0.01%
2024/10/11	0.1	38.95	3	39.13	38.80	-2.9	20,987	-0.01%
2024/10/09	0.9	38.85	0	0.00	38.65	0.9	21,162	0.00%
2024/10/08	4	38.73	0	0.00	38.85	4	21,293	0.02%
2024/10/07	3	38.97	0	0.00	39.30	3	21,256	0.01%
2024/10/04	7	38.94	0	0.00	38.95	7	21,298	0.03%
2024/10/01	1	39.25	1	39.45	39.45	0	21,343	0.00%
2024/09/27	2	39.30	0	0.00	39.45	2	23,145	0.01%
2024/09/26	5	39.85	94.6	40.00	40.00	-89.6	23,169	-0.39%
2024/09/25	0.1	39.75	14	39.90	39.85	-13.9	23,164	-0.06%
2024/09/24	2.3	39.47	11	39.75	39.80	-8.7	23,085	-0.04%
2024/09/23	0.2	39.60	10	39.70	39.70	-9.8	23,351	-0.04%
2024/09/20	1	39.35	2	39.50	39.35	-1	23,511	0.00%
2024/09/18	0	0.00	0.3	39.40	39.40	-0.3	23,874	0.00%
2024/09/16	0	39.20	0.3	39.40	39.35	-0.3	24,192	0.00%
2024/09/13	0	0.00	0.1	38.97	39.15	-0.1	24,321	0.00%
2024/09/12	0	0.00	0	39.05	39.00	0	24,516	0.00%
2024/09/11	4.1	38.95	0	0.00	38.95	4.1	24,547	0.02%
2024/09/10	0	0.00	12	39.05	39.35	-12	24,452	-0.05%
2024/09/09	6	38.89	0	0.00	39.10	6	24,216	0.02%
2024/09/05	0	0.00	5	38.52	38.55	-5	24,208	-0.02%
2024/09/04	16	37.79	4	38.20	38.00	12	24,360	0.05%
2024/09/02	32.1	39.03	0	0.00	39.05	32.1	24,277	0.13%
2024/08/30	34	38.85	1	38.80	38.95	33	24,447	0.13%
2024/08/29	16	39.00	0	0.00	38.90	16	24,289	0.07%
2024/08/28	43	39.30	0	0.00	39.30	43	24,437	0.18%
2024/08/27	1	39.25	6	39.72	39.75	-5	25,263	-0.02%
2024/08/26	1	39.35	49.5	39.55	39.60	-48.5	25,635	-0.19%
2024/08/23	0	0.00	6.5	38.94	39.05	-6.5	25,951	-0.03%
2024/08/22	1.1	38.78	7	38.90	39.00	-5.9	26,074	-0.02%
2024/08/21	11.7	38.67	0	0.00	38.90	11.7	26,341	0.04%
2024/08/20	4	38.81	1	38.95	39.00	3	26,135	0.01%
2024/08/19	3	38.85	2	39.13	38.65	1	26,069	0.00%
2024/08/16	0	0.00	11	38.94	39.00	-11	25,969	-0.04%
2024/08/15	36	38.42	2	39.15	38.35	34	25,694	0.13%
2024/08/14	12	38.89	6	39.28	38.90	6	25,482	0.02%
2024/08/13	62	38.68	0	0.00	38.70	62	25,234	0.25%
2024/08/12	12.2	39.17	19.3	39.44	39.40	-7.2	24,999	-0.03%
2024/08/09	16.2	38.50	44.1	38.89	38.85	-27.9	24,791	-0.11%
2024/08/08	85.7	37.84	5	37.85	38.10	80.7	24,070	0.34%
2024/08/07	2.6	41.21	0	0.00	41.55	2.6	23,053	0.01%
2024/08/06	17	40.83	5.5	41.24	41.80	11.5	22,570	0.05%
2024/08/05	50.5	41.26	57	41.09	40.90	-6.5	22,233	-0.03%
2024/08/02	12.5	42.44	0	0.00	42.60	12.5	21,976	0.06%
2024/08/01	0.1	43.20	0.3	43.15	43.30	-0.3	22,020	0.00%
2024/07/31	3	42.92	20	42.65	43.20	-17	22,205	-0.08%
2024/07/30	5.1	42.78	5	42.55	42.75	0.1	22,026	0.00%
2024/07/26	3	42.47	2	42.40	42.70	1	21,776	0.00%
2024/07/23	4	42.46	9	42.71	42.75	-5	21,887	-0.02%
2024/07/22	0.3	42.25	29	42.21	42.45	-28.7	21,819	-0.13%
2024/07/19	31	41.87	0	0.00	42.25	31	21,813	0.14%
2024/07/18	0	0.00	97	42.40	42.75	-97	22,189	-0.44%
2024/07/17	5	41.74	2.2	41.96	41.90	2.8	22,019	0.01%
2024/07/16	0	0.00	3	41.90	41.85	-3	22,110	-0.01%
2024/07/15	16	41.84	3	41.95	41.95	13	22,574	0.06%
2024/07/12	4.2	41.90	2	42.05	42.05	2.2	22,829	0.01%
2024/07/11	37.1	41.90	1	42.30	41.75	36.1	22,779	0.16%
2024/07/10	40	41.74	9.8	42.10	41.65	30.2	22,886	0.13%
2024/07/09	14.3	41.71	0	0.00	41.65	14.3	22,884	0.06%
2024/07/08	0.3	42.05	0	0.00	42.10	0.3	22,794	0.00%
2024/07/05	7.2	42.09	3	42.05	42.10	4.2	22,732	0.02%
2024/07/04	6	42.08	0	0.00	41.95	6	22,580	0.03%
2024/07/03	0	0.00	24	42.10	42.75	-24	22,215	-0.11%
2024/07/02	0	0.00	9.5	40.90	40.75	-9.5	20,779	-0.05%
2024/07/01	0.1	40.60	6	40.68	40.75	-5.9	20,721	-0.03%
2024/06/28	0	0.00	4	40.64	40.40	-4	20,633	-0.02%
2024/06/27	3	39.87	0	0.00	40.25	3	20,600	0.01%
2024/06/26	2	40.35	2	40.65	40.25	0	20,273	0.00%
2024/06/25	0	40.45	14	40.64	40.65	-14	19,986	-0.07%
2024/06/24	6	39.98	24.7	40.05	40.35	-18.7	19,613	-0.10%
2024/06/21	1.3	39.96	0	0.00	40.00	1.3	19,395	0.01%
2024/06/20	9	39.81	0.2	39.95	40.00	8.8	19,042	0.05%
2024/06/19	5	40.05	0.2	40.10	39.95	4.8	19,032	0.03%
2024/06/18	0	0.00	20	39.94	40.10	-20	19,082	-0.10%
2024/06/17	0	0.00	24	39.74	39.80	-24	19,251	-0.12%
2024/06/14	1.1	39.50	3	39.53	39.55	-2	19,391	-0.01%
2024/06/13	11	39.50	0	0.00	39.45	11	19,544	0.06%
2024/06/12	20.1	39.25	0.4	39.35	39.25	19.7	19,773	0.10%
2024/06/11	1.1	39.17	0	0.00	39.20	1.1	19,866	0.01%
2024/06/07	8	39.23	0	0.00	39.35	8	19,909	0.04%
2024/06/06	0	0.00	0	39.30	39.30	0	19,861	0.00%
2024/06/05	1	39.05	7	39.00	39.15	-6	19,817	-0.03%
2024/06/04	1	39.05	0	0.00	39.15	1	19,962	0.01%
2024/06/03	8.1	39.04	0	0.00	39.30	8.1	19,892	0.04%
2024/05/31	17	39.00	0	0.00	39.05	17	19,805	0.09%
2024/05/30	26.2	38.91	0.1	39.20	38.90	26.2	18,996	0.14%
2024/05/29	8	39.37	0	0.00	39.00	8	18,643	0.04%
2024/05/28	3	39.80	0	0.00	39.80	3	18,178	0.02%
2024/05/27	9	39.89	1	40.05	39.80	8	18,285	0.04%
2024/05/24	3	40.07	0	0.00	40.00	3	18,034	0.02%
2024/05/23	1	40.10	2.3	40.22	40.10	-1.3	18,019	-0.01%
2024/05/22	5	40.58	0	0.00	40.55	5	17,925	0.03%
2024/05/21	1.2	40.64	0	0.00	40.60	1.2	17,914	0.01%
2024/05/20	1	40.80	0.1	40.80	40.80	0.9	17,919	0.01%
2024/05/17	0	0.00	6	40.82	40.85	-6	17,850	-0.03%
2024/05/16	1.1	40.80	2	41.00	40.80	-0.9	17,819	-0.01%
2024/05/15	2.1	40.75	2.5	41.03	40.85	-0.4	17,673	0.00%
2024/05/14	2	40.55	0	0.00	40.50	2	17,719	0.01%
2024/05/13	0.1	40.95	8	40.96	41.05	-7.9	17,788	-0.04%
2024/05/10	1	40.70	0	0.00	40.95	1	17,739	0.01%
2024/05/09	0.1	40.75	7	40.71	40.65	-6.9	17,745	-0.04%
2024/05/08	0	0.00	5.3	41.04	41.10	-5.3	17,851	-0.03%
2024/05/07	4	41.03	5	41.10	40.95	-1	17,770	-0.01%
2024/05/06	0	0.00	26	41.15	41.15	-26	17,490	-0.15%
2024/05/03	1	40.05	5	40.20	40.05	-4	17,157	-0.02%
2024/05/02	1.1	40.00	0.1	40.05	39.95	1	17,077	0.01%
2024/04/30	1	40.00	0	0.00	40.00	1	16,897	0.01%
2024/04/29	0.1	39.95	0	0.00	40.10	0.1	16,832	0.00%
2024/04/26	8	39.28	0	0.00	39.10	8	16,610	0.05%
2024/04/25	6	39.07	0	0.00	39.00	6	16,611	0.04%
2024/04/24	16	39.68	0	0.00	39.35	16	16,453	0.10%
2024/04/22	0.2	39.50	0	0.00	39.50	0.2	16,309	0.00%
2024/04/19	2.7	38.76	0	0.00	38.70	2.7	16,021	0.02%
2024/04/17	4	39.09	2	39.15	39.00	2	15,116	0.01%
2024/04/16	2	39.40	0	0.00	39.10	2	14,986	0.01%
2024/04/15	1	39.85	0	0.00	39.80	1	14,717	0.01%
2024/04/12	1	40.05	1	40.05	39.95	0	14,705	0.00%
2024/04/11	0.1	40.20	6.6	40.15	40.15	-6.5	14,626	-0.04%
2024/04/10	0	0.00	9	40.52	40.50	-9	14,593	-0.06%
2024/04/08	1	39.70	5.5	39.77	40.00	-4.5	14,704	-0.03%
2024/04/03	3	39.85	0	0.00	39.75	3	14,680	0.02%
2024/04/02	2	40.53	0	0.00	40.30	2	14,540	0.01%
2024/04/01	0.1	40.60	0	0.00	40.65	0.1	14,572	0.00%
2024/03/26	0	0.00	0.5	40.25	40.55	-0.5	15,005	0.00%
2024/03/25	0	0.00	0.1	40.00	40.00	-0.1	15,195	0.00%
2024/03/22	0	40.10	4	40.04	40.10	-4	15,405	-0.03%
2024/03/21	0.3	40.35	0	0.00	40.60	0.3	15,569	0.00%
2024/03/20	0	0.00	0	40.30	40.15	0	15,648	0.00%
2024/03/19	5	40.28	1	40.30	40.20	4	15,610	0.03%
2024/03/18	2	40.45	9.2	40.71	40.60	-7.2	15,526	-0.05%
2024/03/14	1	40.90	0	40.60	40.90	1	15,200	0.01%
2024/03/13	1	40.35	3	40.20	40.40	-2	15,074	-0.01%
2024/03/12	2	39.80	2.3	39.87	39.95	-0.3	14,927	0.00%
2024/03/11	2.2	39.80	0	0.00	39.80	2.2	14,916	0.01%
2024/03/08	0	0.00	23	39.97	39.90	-23	14,852	-0.15%
2024/03/07	0	0.00	22	39.30	39.30	-22	14,753	-0.15%
2024/03/06	0.4	39.20	11	39.44	39.40	-10.6	14,805	-0.07%
2024/03/04	0.1	38.75	0	0.00	38.80	0.1	15,081	0.00%
2024/03/01	0	0.00	3	38.73	38.55	-3	15,193	-0.02%
2024/02/27	0.2	38.30	0	0.00	38.20	0.2	15,108	0.00%
2024/02/22	1.2	38.50	5	38.50	38.55	-3.8	15,450	-0.02%
2024/02/21	4.1	38.35	0	0.00	38.35	4.1	15,496	0.03%
2024/02/20	0.3	38.45	0	0.00	38.60	0.3	15,621	0.00%
2024/02/19	0.9	38.30	2.5	38.26	38.40	-1.7	15,715	-0.01%
2024/02/16	0	38.00	0	0.00	37.90	0	15,935	0.00%
2024/02/15	0.2	37.90	1.1	37.68	37.80	-1	15,919	-0.01%
2024/02/05	4	37.70	0.3	37.80	37.60	3.7	15,773	0.02%
2024/02/02	0	37.95	0.5	37.91	37.90	-0.5	15,618	0.00%
2024/02/01	0.1	37.86	0	0.00	37.90	0.1	15,619	0.00%
2024/01/31	23	37.52	3	37.59	37.65	20	15,520	0.13%
2024/01/29	0	0.00	0.1	38.40	38.35	-0.1	15,388	0.00%
2024/01/26	8.2	38.09	0	0.00	38.35	8.2	15,517	0.05%
2024/01/25	1	37.85	0	0.00	37.80	1	15,589	0.01%
2024/01/24	1	37.90	0	0.00	37.85	1	15,625	0.01%
2024/01/23	3.1	37.90	0	0.00	37.85	3.1	15,667	0.02%
2024/01/22	0.1	38.20	0	0.00	38.10	0.1	15,724	0.00%
2024/01/18	23	37.52	0	0.00	37.80	23	15,700	0.15%
2024/01/17	35	38.07	0.2	38.30	37.30	34.9	15,688	0.22%
2024/01/15	20	39.05	0	0.00	38.90	20	15,031	0.13%
2024/01/12	0.1	39.10	0	0.00	39.05	0.1	15,260	0.00%
2024/01/11	0.1	39.30	20	39.35	39.20	-19.9	15,369	-0.13%
2024/01/10	0	0.00	1	39.45	39.35	-1	15,431	-0.01%
2024/01/09	0	0.00	43	39.43	39.45	-43	15,441	-0.28%
2024/01/08	1	39.45	7	39.46	39.45	-6	15,490	-0.04%
2024/01/05	0	0.00	1	38.95	38.95	-1	15,419	-0.01%
2024/01/04	0.5	38.75	0	0.00	38.75	0.5	15,640	0.00%
2024/01/03	5	38.63	0	0.00	38.65	5	16,112	0.03%
2024/01/02	0.1	39.20	3	39.25	39.30	-2.9	16,065	-0.02%
2023/12/28	0	0.00	6	39.10	39.20	-6	16,447	-0.04%
2023/12/27	1	38.95	0.1	38.80	39.00	0.9	16,501	0.01%
2023/12/26	1	38.70	0	0.00	38.80	1	16,510	0.01%
2023/12/25	0.1	38.80	5	38.80	38.80	-4.9	16,545	-0.03%
2023/12/22	10.1	38.30	0	0.00	38.35	10.1	16,552	0.06%
2023/12/21	42.1	38.30	0	0.00	38.30	42.1	16,414	0.26%
2023/12/20	1	38.75	0	0.00	38.75	1	16,221	0.01%
2023/12/19	0	0.00	33	39.26	39.15	-33	15,937	-0.21%
2023/12/15	0	0.00	2	39.55	39.35	-2	15,632	-0.01%
2023/12/14	1	38.85	17	39.38	39.55	-16	15,426	-0.10%
2023/12/13	0	0.00	1	39.20	38.90	-1	15,271	-0.01%
2023/12/12	0	0.00	3	39.23	39.30	-3	15,627	-0.02%
2023/12/11	17.2	38.96	1	38.80	38.90	16.2	15,738	0.10%
2023/12/07	1	39.40	5	39.32	39.00	-4	15,646	-0.03%
2023/12/06	0	0.00	2	39.25	39.50	-2	15,568	-0.01%
2023/12/05	18	38.68	5	38.75	38.95	13	15,451	0.08%
2023/12/04	0.1	39.00	0	39.00	39.00	0.1	15,441	0.00%
2023/12/01	8	38.71	3	38.80	38.65	5	15,390	0.03%
2023/11/30	0.5	39.40	0	39.40	39.50	0.5	15,252	0.00%
2023/11/28	0	0.00	2	39.85	39.65	-2	14,596	-0.01%
2023/11/27	0	0.00	30	40.10	39.50	-30	14,793	-0.20%
2023/11/24	1	39.60	0	0.00	39.50	1	14,710	0.01%
2023/11/22	0	39.80	1	39.80	39.85	-1	14,889	-0.01%
2023/11/21	0.3	39.65	4.4	39.73	39.85	-4.1	14,979	-0.03%
2023/11/20	0	0.00	1.2	39.24	39.20	-1.2	14,849	-0.01%
2023/11/17	0	0.00	1	39.44	39.20	-1	14,847	-0.01%
2023/11/16	0.5	38.95	1	39.20	39.20	-0.5	14,951	0.00%
2023/11/14	0.1	38.45	0	0.00	38.55	0.1	14,816	0.00%
2023/11/13	0.1	38.50	2	38.48	38.50	-1.9	15,132	-0.01%
2023/11/10	0.2	38.45	0	0.00	38.40	0.2	15,575	0.00%
2023/11/09	0	0.00	6.2	38.68	38.60	-6.2	15,772	-0.04%
2023/11/08	1	38.55	2	38.70	38.60	-1	16,081	-0.01%
2023/11/07	0	0.00	56	38.55	38.60	-56	16,234	-0.34%
2023/11/06	0	0.00	17.4	38.53	38.55	-17.4	16,788	-0.10%
2023/11/03	0	0.00	1	38.15	38.25	-1	17,039	-0.01%
2023/11/02	0.1	37.70	0	0.00	37.80	0.1	17,100	0.00%
2023/11/01	1.9	36.59	0	0.00	36.65	1.9	17,099	0.01%
2023/10/31	1	36.65	0	0.00	36.70	1	17,296	0.01%
2023/10/30	1	36.60	0	0.00	36.55	1	17,622	0.01%
2023/10/27	0.4	36.95	0	0.00	36.95	0.4	17,666	0.00%
2023/10/26	1	36.50	0	0.00	36.40	1	17,770	0.01%
2023/10/25	1	36.90	0	0.00	36.85	1	17,731	0.01%
2023/10/24	0.1	37.30	0	0.00	37.25	0.1	17,783	0.00%
2023/10/23	1.1	37.07	0	0.00	37.10	1.1	17,845	0.01%
2023/10/20	51	37.65	0	0.00	37.50	51	17,753	0.29%
2023/10/19	1	38.35	0	0.00	38.35	1	17,724	0.01%
2023/10/18	0	0.00	26.2	38.71	38.85	-26.2	17,835	-0.15%
2023/10/16	0	0.00	6.8	38.52	38.80	-6.8	18,266	-0.04%
2023/10/13	2	38.35	0	0.00	38.50	2	18,569	0.01%
2023/10/12	10	38.45	14	38.49	38.95	-4	18,639	-0.02%
2023/10/11	0.2	38.50	105.1	38.11	38.50	-105	18,805	-0.56%	大賣/鉅額交易
2023/10/06	0	0.00	5	37.50	37.50	-5	18,386	-0.03%
2023/10/05	0.1	37.50	1	37.50	37.50	-0.9	18,464	0.00%
2023/10/04	110	36.90	11.2	36.91	36.85	98.8	18,375	0.54%	大買/
2023/10/03	5.1	37.31	2	37.70	37.65	3.1	18,307	0.02%
2023/10/02	2	37.38	0	37.60	37.60	2	18,383	0.01%
2023/09/28	1	37.80	0	0.00	37.70	1	18,603	0.01%
2023/09/26	1	37.80	0	0.00	37.85	1	18,699	0.01%
2023/09/25	1.4	38.00	20	38.00	38.00	-18.6	18,740	-0.10%
2023/09/22	0.2	37.80	0	0.00	37.80	0.2	18,886	0.00%
2023/09/21	20.1	37.30	0	0.00	37.40	20.1	19,132	0.10%
2023/09/20	0	0.00	1	37.80	37.85	-1	19,056	-0.01%
2023/09/19	0	0.00	11.2	37.99	37.80	-11.2	19,041	-0.06%
2023/09/18	0.2	37.85	18.2	37.72	37.85	-18	19,458	-0.09%
2023/09/15	0.2	37.52	115.3	37.55	37.55	-115.1	19,904	-0.58%	大賣/鉅額交易
2023/09/14	0	0.00	24	37.16	37.50	-24	20,118	-0.12%
2023/09/12	0.1	36.55	1	36.60	36.55	-0.9	21,369	0.00%
2023/09/11	0.1	36.30	16	36.20	36.20	-15.9	21,421	-0.07%
2023/09/08	1	35.75	0	0.00	36.10	1	21,446	0.00%
2023/09/07	1	35.70	2	35.83	35.85	-1	21,518	0.00%
2023/09/06	3	35.62	0	0.00	35.55	3	21,561	0.01%
2023/09/05	2	36.03	0	0.00	36.00	2	21,536	0.01%
2023/09/04	6	36.04	0	0.00	36.20	6	21,582	0.03%
2023/09/01	100.1	36.00	0	0.00	36.00	100.1	21,781	0.46%
2023/08/31	9	36.05	0	0.00	35.90	9	21,912	0.04%
2023/08/30	10	36.58	3	36.68	36.45	7	21,926	0.03%
2023/08/29	1	36.30	0	0.00	36.60	1	22,085	0.00%
2023/08/28	1	36.15	3.1	36.41	36.20	-2.1	22,043	-0.01%
2023/08/25	3	35.52	3	35.85	35.65	0	23,055	0.00%
2023/08/24	8	35.36	4	35.96	35.85	4	23,169	0.02%
2023/08/23	3	35.27	0	0.00	35.30	3	23,178	0.01%
2023/08/22	15.1	35.26	0	0.00	35.30	15.1	23,393	0.06%
2023/08/21	1.1	35.61	0	0.00	35.60	1.1	23,406	0.00%
2023/08/18	4	35.85	4	36.11	35.70	0	23,507	0.00%
2023/08/17	31	35.45	0.2	35.70	35.65	30.8	23,564	0.13%
2023/08/16	34	35.86	5	35.80	35.80	29	23,481	0.12%
2023/08/15	18	36.67	0	0.00	36.60	18	23,258	0.08%
2023/08/14	13.1	36.80	1	37.05	37.05	12.1	23,301	0.05%
2023/08/11	4	37.76	0	0.00	37.65	4	23,226	0.02%
2023/08/10	10.2	38.19	0	0.00	38.10	10.2	23,226	0.04%
2023/08/09	11	39.60	13	39.83	39.95	-2	22,699	-0.01%
2023/08/08	2	39.75	0	0.00	39.70	2	22,368	0.01%
2023/08/07	0	0.00	5.3	39.96	39.95	-5.3	22,204	-0.02%
2023/08/04	11	39.33	2	39.78	39.60	9	22,156	0.04%
2023/08/02	59	39.65	0	0.00	39.60	59	22,017	0.27%
2023/08/01	0.2	40.40	1	40.50	40.60	-0.8	21,645	0.00%
2023/07/31	0	0.00	1	40.20	40.25	-1	21,455	0.00%
2023/07/28	0	0.00	18	40.00	40.05	-18	21,395	-0.08%
2023/07/27	0	0.00	6.2	40.15	40.10	-6.2	21,291	-0.03%
2023/07/26	0	0.00	2	39.65	39.65	-2	21,117	-0.01%
2023/07/24	0	39.00	0.9	39.15	39.00	-0.9	21,001	0.00%
2023/07/21	0.5	39.30	0.1	39.35	39.35	0.4	20,838	0.00%
2023/07/20	0	0.00	41.1	39.13	39.35	-41.1	20,622	-0.20%
2023/07/19	2	38.85	1	38.65	38.85	1	20,258	0.00%
2023/07/18	6	39.10	21.1	39.13	39.30	-15.1	19,941	-0.08%
2023/07/17	7	38.90	7	38.91	38.90	0	19,518	0.00%
2023/07/14	0	0.00	115.6	38.73	38.90	-115.6	19,445	-0.59%	大賣/鉅額交易
2023/07/13	1	38.05	12	38.45	38.10	-11	19,291	-0.06%
2023/07/12	0	0.00	7	38.05	38.20	-7	19,212	-0.04%
2023/07/11	10.2	37.31	1	37.65	37.65	9.2	19,165	0.05%
2023/07/10	5	36.89	2	37.25	36.85	3	19,130	0.02%
2023/07/07	8	36.93	0	0.00	37.30	8	18,927	0.04%
2023/07/06	65	37.69	0	0.00	37.45	65	18,779	0.35%
2023/07/05	15.1	38.26	1	38.30	38.25	14.1	18,477	0.08%
2023/07/04	1	38.35	0.9	38.30	38.50	0.1	18,339	0.00%
2023/07/03	10.2	38.24	0	0.00	38.30	10.2	18,344	0.06%
2023/06/30	2	38.35	1	38.25	38.20	1	18,353	0.01%
2023/06/29	0	0.00	51.4	38.35	38.55	-51.4	18,106	-0.28%
2023/06/28	1	37.55	3	37.72	37.95	-2	17,841	-0.01%
2023/06/26	1	37.75	9.1	37.87	37.75	-8.1	17,674	-0.05%
2023/06/21	0.6	37.65	7	37.55	37.75	-6.4	17,161	-0.04%
2023/06/19	12	36.58	0	0.00	37.00	12	16,116	0.07%
2023/06/16	56	37.06	0	0.00	36.80	56	15,447	0.36%
2023/06/15	13	37.30	0	0.00	37.40	13	14,684	0.09%
2023/06/14	20	37.46	1	37.45	37.50	19	14,689	0.13%
2023/06/13	6.3	37.65	0	0.00	37.75	6.3	14,804	0.04%
2023/06/12	14.9	37.69	54	37.62	37.65	-39.1	14,842	-0.26%
2023/06/09	0.1	37.50	10.1	37.59	37.65	-10	14,902	-0.07%
2023/06/08	5	37.02	21.1	37.11	37.30	-16.1	14,936	-0.11%
2023/06/07	0.1	36.75	10	36.93	37.00	-9.9	14,963	-0.07%
2023/06/06	14	36.64	1	36.90	36.50	13	14,914	0.09%
2023/06/05	1	36.85	48.2	36.78	36.70	-47.2	14,944	-0.32%
2023/06/02	0.1	36.00	0	0.00	36.10	0.1	14,646	0.00%
2023/06/01	4.1	35.69	2	35.65	35.85	2.1	14,499	0.01%
2023/05/31	7	35.86	0	0.00	35.80	7	14,471	0.05%
2023/05/30	1	36.15	0	0.00	36.20	1	13,547	0.01%
2023/05/29	11.1	36.12	0	0.00	36.20	11.1	13,613	0.08%
2023/05/26	7	35.64	0	0.00	36.15	7	13,663	0.05%
2023/05/25	15.1	35.45	0	0.00	36.20	15.1	13,443	0.11%
2023/05/24	32	35.69	4	35.64	35.90	28	13,268	0.21%
2023/05/23	10.5	35.92	5	36.03	36.20	5.5	13,034	0.04%
2023/05/22	2.7	35.95	16	36.01	36.20	-13.3	12,883	-0.10%
2023/05/19	23.1	35.95	1.2	36.02	36.00	21.9	12,639	0.17%
2023/05/18	23	35.61	25.4	35.94	35.95	-2.4	12,805	-0.02%
2023/05/17	0	0.00	26.4	35.36	35.60	-26.4	12,683	-0.21%
2023/05/16	0	0.00	13.4	35.03	35.15	-13.4	12,549	-0.11%
2023/05/15	3	34.25	0	0.00	34.50	3	12,561	0.02%
2023/05/12	27	34.45	0	0.00	34.30	27	12,592	0.21%
2023/05/11	16.2	34.64	28.3	34.92	34.80	-12.1	12,485	-0.10%
2023/05/10	11	34.60	8.2	34.70	34.80	2.8	12,598	0.02%
2023/05/09	2.1	34.38	3	34.47	34.50	-0.9	12,570	-0.01%
2023/05/08	3	34.33	0	0.00	34.30	3	12,549	0.02%
2023/05/04	0	0.00	1.4	34.27	34.30	-1.4	12,849	-0.01%
2023/05/02	0.2	34.10	0	0.00	34.10	0.2	13,197	0.00%
2023/04/27	2.1	33.80	0	0.00	33.85	2.1	13,802	0.02%
2023/04/25	6.1	33.83	41	33.85	33.90	-34.9	13,859	-0.25%
2023/04/24	7	33.93	0	0.00	34.10	7	13,867	0.05%
2023/04/21	1.7	33.91	2	34.00	34.05	-0.3	13,960	0.00%
2023/04/20	6.3	33.80	10	33.85	33.90	-3.7	14,036	-0.03%
2023/04/19	0	0.00	10.2	34.25	34.05	-10.2	14,263	-0.07%
2023/04/18	2	34.10	17.5	34.12	34.20	-15.5	14,198	-0.11%
2023/04/17	0	0.00	2	33.48	33.45	-2	14,151	-0.01%
2023/04/14	24	33.25	0	33.35	33.45	24	14,201	0.17%
2023/04/13	40	33.25	0	0.00	33.30	40	14,120	0.28%
2023/04/12	0	33.15	0	0.00	33.15	0	14,095	0.00%
2023/04/11	0.4	33.17	0	0.00	33.15	0.4	14,175	0.00%
2023/04/10	19	32.96	0	0.00	33.00	19	14,129	0.13%
2023/04/07	0.1	32.90	0	0.00	32.80	0.1	14,130	0.00%
2023/03/30	1	32.70	0	0.00	32.70	1	13,920	0.01%
2023/03/29	0	0.00	1	32.80	32.80	-1	13,958	-0.01%
2023/03/28	1	32.95	31	33.00	32.85	-30	14,078	-0.21%
2023/03/24	0.2	33.00	0	0.00	33.10	0.2	14,325	0.00%
2023/03/23	2.5	32.78	1	32.80	33.15	1.5	14,387	0.01%
2023/03/21	0.2	32.30	0	0.00	32.20	0.2	14,762	0.00%
2023/03/20	3	32.00	0	0.00	32.00	3	14,798	0.02%
2023/03/17	1	31.90	0	0.00	31.75	1	14,817	0.01%
2023/03/16	5.1	31.70	0	0.00	31.65	5.1	14,785	0.03%
2023/03/14	3	32.12	0	0.00	32.10	3	14,753	0.02%
2023/03/13	10.1	32.45	0	0.00	32.55	10.1	14,625	0.07%
2023/03/10	5.2	32.63	3	32.65	32.65	2.2	14,645	0.02%
2023/03/09	7	32.99	0	0.00	32.95	7	14,749	0.05%
2023/03/08	12	33.41	4	33.31	33.30	8	15,331	0.05%
2023/03/07	1	33.10	0	0.00	33.15	1	15,349	0.01%
2023/03/06	1.2	32.87	0	0.00	32.95	1.2	15,488	0.01%
2023/03/03	1	32.85	0	0.00	32.80	1	15,532	0.01%
2023/03/02	15	33.19	5	33.30	32.95	10	15,707	0.06%
2023/03/01	0.1	33.80	2	33.53	33.70	-1.9	15,720	-0.01%
2023/02/24	3	33.38	0	0.00	33.30	3	15,527	0.02%
2023/02/22	2.4	33.30	0	0.00	33.80	2.4	15,585	0.02%
2023/02/21	2.6	33.73	0	0.00	33.65	2.6	15,604	0.02%
2023/02/20	1.7	33.65	0	0.00	34.05	1.7	15,875	0.01%
2023/02/16	0	0.00	3.2	33.97	33.40	-3.2	16,297	-0.02%
2023/02/15	2.5	33.34	0	0.00	33.40	2.5	16,273	0.02%
2023/02/14	0.3	33.45	1.1	33.26	33.55	-0.8	16,268	-0.01%
2023/02/13	0.2	33.30	24.5	33.23	33.30	-24.3	16,281	-0.15%
2023/02/10	1.1	32.31	1	32.65	32.60	0.1	16,211	0.00%
2023/02/03	2.1	32.48	0	0.00	32.45	2.1	16,761	0.01%
2023/02/02	1.2	32.42	0.1	32.65	32.85	1.1	16,812	0.01%
2023/02/01	0.6	32.60	0	0.00	32.60	0.6	16,658	0.00%
2023/01/31	1.1	32.22	0	0.00	31.95	1.1	16,717	0.01%
2023/01/30	0.2	32.65	0	0.00	32.60	0.2	16,634	0.00%
2023/01/17	0.1	31.95	0	0.00	32.00	0.1	16,306	0.00%
2023/01/16	1	31.95	10	31.80	32.00	-9	16,381	-0.05%
2023/01/13	0	31.70	0	0.00	31.65	0	16,508	0.00%
2023/01/12	0.1	31.50	0	0.00	31.45	0.1	16,953	0.00%
2023/01/11	0.8	31.60	0	0.00	31.45	0.8	17,110	0.00%
2023/01/10	0.7	31.73	1	31.70	31.75	-0.4	17,218	0.00%
2023/01/09	0.1	31.45	0	0.00	31.70	0.1	17,325	0.00%
2023/01/05	0.1	31.10	0	0.00	31.10	0.1	17,784	0.00%
2023/01/04	2	30.43	0	0.00	30.40	2	17,687	0.01%
2022/12/30	10	30.50	0	0.00	30.35	10	18,034	0.06%
2022/12/29	15	30.20	0	0.00	30.25	15	18,080	0.08%
2022/12/28	1	30.50	0	0.00	30.50	1	18,140	0.01%
2022/12/22	0	0.00	1	30.85	30.85	-1	19,547	-0.01%
2022/12/21	0.2	30.60	0	0.00	30.50	0.2	20,038	0.00%
2022/12/20	1	30.50	5	30.65	30.65	-4	20,406	-0.02%
2022/12/19	1	30.60	0	0.00	30.65	1	20,429	0.00%
2022/12/16	1	30.80	0	0.00	30.80	1	20,388	0.00%
2022/12/15	5	31.20	0	0.00	31.15	5	20,411	0.02%
2022/12/14	0	0.00	3	31.27	31.20	-3	20,514	-0.01%
2022/12/13	1	30.70	0	0.00	30.80	1	20,352	0.00%
2022/12/12	0.2	31.25	1	31.10	31.15	-0.8	20,133	0.00%
2022/12/08	2	30.78	0	0.00	31.10	2	20,527	0.01%
2022/12/07	0	0.00	1	31.15	30.95	-1	20,524	0.00%
2022/12/06	1.3	30.91	0	0.00	30.95	1.3	20,487	0.01%
2022/12/02	17	31.15	0	0.00	31.10	17	20,398	0.08%
2022/11/28	1	30.65	0	0.00	30.95	1	19,341	0.01%
2022/11/25	17.1	31.30	1	31.45	31.35	16.1	19,307	0.08%
2022/11/24	0.3	31.65	12	31.54	31.65	-11.7	19,324	-0.06%
2022/11/23	0	0.00	1	31.20	31.10	-1	19,207	-0.01%
2022/11/22	0.2	30.90	0	0.00	30.90	0.2	19,133	0.00%
2022/11/21	0.2	30.60	0	0.00	30.55	0.2	19,065	0.00%
2022/11/18	2	30.45	1	30.80	30.20	1	19,009	0.01%
2022/11/16	0	0.00	1	30.75	30.85	-1	18,830	-0.01%
2022/11/14	1.1	30.89	0	0.00	31.30	1.1	18,526	0.01%
2022/11/11	3.2	30.65	0	0.00	30.85	3.2	18,307	0.02%
2022/11/10	0.1	30.35	1	30.10	30.00	-0.9	18,057	0.00%
2022/11/07	0	0.00	1	30.20	30.20	-1	18,153	-0.01%
2022/11/04	2.1	28.90	0	0.00	29.55	2.1	18,558	0.01%
2022/11/03	1.2	29.20	0.5	29.20	29.10	0.7	19,100	0.00%
2022/11/02	8.7	29.52	0.5	29.45	29.35	8.2	19,330	0.04%
2022/11/01	4	29.83	1	29.75	29.75	3	19,212	0.02%
2022/10/26	0	0.00	100	30.35	30.15	-100	19,123	-0.52%
2022/10/25	0.6	29.95	0	0.00	29.95	0.6	18,971	0.00%
2022/10/24	2	29.65	1	29.55	29.60	1	18,984	0.01%
2022/10/21	0.2	29.75	0	0.00	29.70	0.2	18,949	0.00%
2022/10/20	18	28.50	20	28.40	29.20	-2	18,830	-0.01%
2022/10/19	107	29.43	0	0.00	29.00	107	18,464	0.58%	大買/鉅額交易
2022/10/18	0	0.00	2	29.60	29.70	-2	18,376	-0.01%
2022/10/17	13	29.08	2	29.15	29.25	11	18,298	0.06%
2022/10/14	14.1	29.57	32	29.66	29.40	-17.9	18,135	-0.10%
2022/10/13	18.3	29.59	0	0.00	29.75	18.3	17,917	0.10%
2022/10/12	4.1	30.07	0.3	30.40	30.25	3.9	17,555	0.02%
2022/10/11	3.1	30.17	1	30.15	30.05	2.1	17,569	0.01%
2022/10/06	0.6	31.02	0	0.00	31.35	0.6	17,249	0.00%
2022/10/05	2	31.00	0	0.00	30.85	2	17,419	0.01%
2022/10/04	0	0.00	2	30.60	30.70	-2	17,385	-0.01%
2022/10/03	5	30.65	0	0.00	30.65	5	17,214	0.03%
2022/09/30	100	31.15	100	31.15	31.15	0	16,923	0.00%
2022/09/29	1.8	31.50	0.1	31.55	31.80	1.7	16,572	0.01%
2022/09/28	3	31.90	10	32.35	31.95	-7	16,247	-0.04%
2022/09/27	9.1	32.92	0	0.00	32.45	9.1	15,819	0.06%
2022/09/26	1	33.45	10	33.45	33.35	-9	15,591	-0.06%
2022/09/23	0.1	34.03	0	0.00	33.90	0.1	15,564	0.00%
2022/09/22	3	33.78	0	0.00	33.65	3	15,719	0.02%
2022/09/21	1.2	34.28	0	0.00	34.25	1.2	15,675	0.01%
2022/09/20	0	0.00	0.2	34.65	34.45	-0.2	15,555	0.00%
2022/09/19	1	34.50	0.1	34.75	34.45	0.9	15,640	0.01%
2022/09/16	0.1	34.40	0.5	34.90	34.50	-0.4	15,802	0.00%
2022/09/15	3	34.65	0	0.00	34.55	3	15,945	0.02%
2022/09/13	2.2	35.00	0	0.00	35.05	2.2	17,128	0.01%
2022/09/12	0.1	35.65	4	35.41	35.55	-3.9	17,740	-0.02%
2022/09/07	1	34.85	0	0.00	34.95	1	18,810	0.01%
2022/09/06	0.1	35.40	0	0.00	35.35	0.1	19,000	0.00%
2022/09/05	0	0.00	5	35.00	35.30	-5	19,127	-0.03%
2022/09/02	1	35.10	0	0.00	35.00	1	19,485	0.01%
2022/09/01	3	35.13	35	35.25	35.15	-32	19,537	-0.16%
2022/08/31	2	35.40	2	35.70	35.90	0	19,580	0.00%
2022/08/30	2	35.25	2	35.55	35.45	0	19,466	0.00%
2022/08/29	2	35.10	2	35.65	35.50	0	19,511	0.00%
2022/08/25	0	0.00	2	35.55	35.55	-2	19,814	-0.01%
2022/08/23	8.1	35.33	0	0.00	35.20	8.1	20,507	0.04%
2022/08/22	20.1	35.73	0	0.00	35.80	20.1	20,648	0.10%
2022/08/19	18	35.79	0	0.00	35.80	18	20,714	0.09%
2022/08/18	0	0.00	1	35.95	36.05	-1	20,785	0.00%
2022/08/17	0.1	35.85	0	0.00	35.75	0.1	20,909	0.00%
2022/08/15	0.1	35.75	1	35.70	35.60	-0.9	21,009	0.00%
2022/08/12	7	35.72	0	0.00	35.70	7	21,088	0.03%
2022/08/11	4.1	35.89	6	35.92	35.80	-1.9	21,153	-0.01%
2022/08/10	12	36.86	24	37.20	37.20	-12	20,871	-0.06%
2022/08/09	0	0.00	3.4	36.53	36.90	-3.4	20,432	-0.02%
2022/08/08	6	35.90	2.6	35.89	36.00	3.4	20,328	0.02%
2022/08/05	0	0.00	0.2	36.03	35.85	-0.2	20,596	0.00%
2022/08/03	1	35.50	0	0.00	35.60	1	20,975	0.00%
2022/08/02	4	35.28	4	35.50	35.70	0	21,221	0.00%
2022/08/01	0.1	35.65	2	35.55	35.55	-1.9	21,482	-0.01%
2022/07/29	6	35.43	2	35.80	35.40	4	21,867	0.02%
2022/07/28	0.1	35.70	1	35.65	35.60	-0.9	22,055	0.00%
2022/07/27	0.1	35.08	0	0.00	35.15	0.1	22,041	0.00%
2022/07/26	0	0.00	10	34.60	34.60	-10	22,016	-0.05%
2022/07/25	0	0.00	0.1	34.65	34.45	-0.1	22,072	0.00%
2022/07/22	0	0.00	5	34.75	34.90	-5	22,258	-0.02%
2022/07/21	1.4	34.34	0	0.00	34.45	1.4	22,434	0.01%
2022/07/20	1.4	34.13	1	34.55	34.15	0.4	22,622	0.00%
2022/07/18	5.1	33.91	2	34.10	34.15	3.1	23,120	0.01%
2022/07/15	3	33.95	0	0.00	33.90	3	23,350	0.01%
2022/07/14	19	34.60	0	0.00	34.55	19	23,643	0.08%
2022/07/13	1.4	34.70	5	35.10	34.85	-3.6	23,883	-0.02%
2022/07/12	1.3	33.45	0	0.00	33.45	1.3	24,119	0.01%
2022/07/11	0.2	34.48	0	0.00	34.30	0.2	24,310	0.00%
2022/07/08	7	35.19	8	35.25	35.05	-1	24,688	0.00%
2022/07/07	20	35.15	0	0.00	35.15	20	24,896	0.08%
2022/07/06	1	35.15	0	0.00	35.20	1	24,949	0.00%
2022/07/04	0	0.00	0	35.85	35.75	0	25,235	0.00%
2022/07/01	5.1	35.30	15	35.32	35.25	-9.9	25,807	-0.04%
2022/06/30	1.2	35.39	0	0.00	35.30	1.2	25,991	0.00%
2022/06/29	2	35.80	0	0.00	35.70	2	26,007	0.01%
2022/06/28	3	36.30	12	36.33	36.35	-9	26,076	-0.03%
2022/06/24	1.1	36.20	0	0.00	36.15	1.1	26,116	0.00%
2022/06/23	10	35.35	4	35.78	35.35	6	26,141	0.02%
2022/06/22	3	35.47	1	35.40	35.40	2	25,980	0.01%
2022/06/21	0.1	35.75	2	35.95	35.60	-1.9	25,464	-0.01%
2022/06/20	7.1	35.45	0	0.00	34.60	7.1	25,138	0.03%
2022/06/17	7	35.49	0	0.00	35.30	7	24,571	0.03%
2022/06/16	2	36.30	1	36.85	36.15	1	23,715	0.00%
2022/06/15	10.2	36.20	2	36.35	36.20	8.2	23,985	0.03%
2022/06/14	0.1	37.00	1.1	36.44	36.90	-1	24,039	0.00%
2022/06/13	13.2	36.06	3	36.33	36.50	10.2	24,410	0.04%
2022/06/10	4.4	36.75	2	37.10	37.10	2.4	24,131	0.01%
2022/06/09	11.3	37.19	0	0.00	37.15	11.3	24,116	0.05%
2022/06/08	0	37.75	0	0.00	37.70	0	23,909	0.00%
2022/06/07	0	37.70	0	0.00	37.70	0	24,006	0.00%
2022/06/06	2.5	37.14	2	37.55	37.80	0.5	23,969	0.00%
2022/06/02	1.2	37.90	9	37.75	37.90	-7.8	24,002	-0.03%
2022/05/31	11.4	38.15	0	0.00	38.75	11.4	24,270	0.05%
2022/05/27	0.1	38.05	0	0.00	37.95	0.1	23,513	0.00%
2022/05/26	2.1	37.46	0	0.00	37.30	2.1	23,592	0.01%
2022/05/25	2	37.20	0	0.00	37.60	2	23,940	0.01%
2022/05/24	0.1	37.35	0	0.00	37.20	0.1	24,068	0.00%
2022/05/23	8	37.06	6	37.28	37.20	2	24,135	0.01%
2022/05/20	0	0.00	9	36.98	37.10	-9	24,334	-0.04%
2022/05/19	3	36.75	0	0.00	36.60	3	24,357	0.01%
2022/05/18	2	36.75	1.1	36.66	37.50	0.9	24,200	0.00%
2022/05/17	2	36.45	0	0.00	36.45	2	24,032	0.01%
2022/05/16	1.3	36.53	0.1	37.00	36.90	1.2	23,972	0.01%
2022/05/13	8.2	36.52	11	36.89	36.95	-2.8	23,752	-0.01%
2022/05/12	9.1	37.24	7	37.31	37.00	2.1	23,630	0.01%
2022/05/11	0.1	38.39	4	38.10	38.35	-3.9	23,358	-0.02%
2022/05/10	0.1	38.30	2	38.20	38.20	-1.9	23,272	-0.01%
2022/05/09	22	38.13	2	38.55	38.00	20	23,158	0.09%
2022/05/06	3	38.75	5	39.42	39.35	-2	23,304	-0.01%
2022/05/05	8.2	40.00	7	39.83	39.85	1.2	23,268	0.01%
2022/05/04	1.2	40.72	2	40.70	40.85	-0.8	22,935	0.00%
2022/05/03	1	41.00	0	0.00	40.85	1	23,115	0.00%
2022/04/28	26	40.99	1	41.20	41.00	25	23,189	0.11%
2022/04/27	2	41.75	0	0.00	41.60	2	22,990	0.01%
2022/04/26	1.3	41.81	2	41.95	41.95	-0.7	22,892	0.00%
2022/04/25	10	41.05	1.2	41.24	41.55	8.8	22,814	0.04%
2022/04/22	12	41.24	3	41.25	41.55	9	22,680	0.04%
2022/04/21	15.1	41.03	27	40.84	41.00	-11.9	22,660	-0.05%
2022/04/20	2.1	41.35	10	41.75	41.75	-7.9	22,756	-0.03%
2022/04/19	21	41.40	2	42.25	41.50	19	22,593	0.08%
2022/04/18	9.1	41.78	5	41.98	41.90	4.1	22,623	0.02%
2022/04/15	5	42.94	11.6	42.73	42.85	-6.6	22,231	-0.03%
2022/04/14	4	43.14	4	44.15	43.10	0	22,188	0.00%
2022/04/13	0.1	44.80	1	44.95	44.95	-0.9	21,917	0.00%
2022/04/12	0	44.45	33	44.55	44.45	-33	21,815	-0.15%
2022/04/11	0.1	44.60	0	0.00	44.65	0.1	21,804	0.00%
2022/04/08	25	44.12	0	0.00	44.35	25	21,693	0.12%
2022/04/07	3	44.82	31	44.58	44.10	-28	21,521	-0.13%
2022/04/06	1	43.25	0	44.05	44.05	1	20,847	0.00%
2022/04/01	1.3	42.85	1	43.20	43.10	0.3	20,525	0.00%
2022/03/31	1	42.85	1.5	42.83	42.90	-0.5	20,361	0.00%
2022/03/30	1	42.20	5.1	41.86	42.25	-4.1	20,140	-0.02%
2022/03/29	0.8	42.11	0	0.00	42.00	0.8	20,062	0.00%
2022/03/28	40	41.65	7	42.09	42.40	33	20,106	0.16%
2022/03/25	0	0.00	40	42.05	42.20	-40	20,005	-0.20%
2022/03/24	0	0.00	2	42.05	42.25	-2	19,863	-0.01%
2022/03/23	0	0.00	0.5	41.92	42.35	-0.5	20,104	0.00%
2022/03/22	0	40.90	15	40.95	41.15	-15	19,934	-0.08%
2022/03/21	0.3	40.57	3	40.57	40.60	-2.7	19,757	-0.01%
2022/03/18	4	40.23	1	40.80	40.45	3	19,688	0.02%
2022/03/17	1	40.10	1.3	40.08	40.05	-0.3	19,291	0.00%
2022/03/16	3	38.77	4.5	39.01	39.50	-1.5	19,042	-0.01%
2022/03/15	0	0.00	37	38.60	38.60	-37	18,592	-0.20%
2022/03/14	0	0.00	32	38.40	38.50	-32	18,718	-0.17%
2022/03/11	0.1	38.05	0	0.00	37.95	0.1	18,809	0.00%
2022/03/10	0	0.00	2.2	38.11	38.25	-2.2	18,971	-0.01%
2022/03/09	3	37.50	0	0.00	37.40	3	18,913	0.02%
2022/03/08	1	37.40	7	37.67	37.35	-6	18,855	-0.03%
2022/03/07	2.1	37.08	19	37.37	37.65	-16.9	18,541	-0.09%
2022/03/04	2.4	37.87	3	38.00	38.00	-0.6	18,838	0.00%
2022/03/03	10	38.00	1	38.10	38.10	9	18,849	0.05%
2022/03/02	22	38.05	2	38.03	38.10	20	19,001	0.11%
2022/03/01	0.1	38.20	26.2	38.03	38.20	-26.1	18,897	-0.14%
2022/02/25	2	37.35	30	37.42	37.60	-28	18,700	-0.15%
2022/02/24	5	37.55	0	0.00	37.70	5	18,282	0.03%
2022/02/23	0.3	38.05	7	38.04	38.05	-6.7	18,069	-0.04%
2022/02/22	22	37.43	0	0.00	37.60	22	17,974	0.12%
2022/02/21	16.1	37.77	0	0.00	38.00	16.1	17,683	0.09%
2022/02/18	10	38.16	0	0.00	38.10	10	17,511	0.06%
2022/02/17	11	38.18	0	0.00	38.40	11	17,574	0.06%
2022/02/16	7	38.18	2	38.25	38.20	5	17,532	0.03%
2022/02/15	12	38.14	0	0.00	38.10	12	17,393	0.07%
2022/02/14	24.1	38.20	0	38.40	38.45	24.1	17,356	0.14%
2022/02/11	2.2	38.42	1	38.75	38.80	1.2	17,366	0.01%
2022/02/10	21.1	38.27	0	0.00	38.70	21.1	17,302	0.12%
2022/02/09	2	38.75	0	0.00	38.80	2	17,119	0.01%
2022/02/08	2	38.80	0.2	38.88	38.95	1.8	16,979	0.01%
2022/02/07	2	37.40	22	37.43	38.00	-20	16,457	-0.12%
2022/01/26	1	36.95	2	36.95	36.95	-1	16,120	-0.01%
2022/01/25	1	36.35	0	0.00	36.90	1	16,116	0.01%
2022/01/24	0	0.00	65	36.46	36.90	-65	15,849	-0.41%
2022/01/21	2	36.45	0	0.00	36.85	2	15,865	0.01%
2022/01/20	3	36.90	0	0.00	36.95	3	15,661	0.02%
2022/01/19	6	36.86	0	0.00	37.00	6	15,589	0.04%
2022/01/18	4	36.91	0	0.00	37.25	4	15,666	0.03%
2022/01/17	3	36.88	0	0.00	37.05	3	15,532	0.02%
2022/01/14	11	37.18	1	37.25	37.45	10	15,445	0.06%
2022/01/13	1	37.30	3.3	37.66	37.85	-2.3	15,365	-0.01%
2022/01/12	1	36.80	7	36.96	37.00	-6	14,982	-0.04%
2022/01/11	1.1	36.77	6	36.58	37.00	-4.9	14,812	-0.03%
2022/01/10	2	36.00	0	0.00	36.15	2	14,715	0.01%
2022/01/07	0	0.00	13	36.10	36.20	-13	14,676	-0.09%
2022/01/06	0	0.00	6.2	35.96	36.00	-6.2	14,480	-0.04%
2022/01/05	15	35.39	0.3	35.50	35.55	14.7	14,401	0.10%
2022/01/04	1	35.45	0	0.00	35.55	1	14,513	0.01%
2022/01/03	7	35.40	0	0.00	35.35	7	14,429	0.05%
2021/12/30	1	35.55	0	0.00	35.55	1	14,371	0.01%
2021/12/28	0	0.00	9	35.48	35.60	-9	14,534	-0.06%
2021/12/24	2.4	35.38	0	0.00	35.50	2.4	14,759	0.02%
2021/12/23	9	35.50	0	0.00	35.50	9	14,804	0.06%
2021/12/21	10	35.85	10	35.85	35.75	0	14,792	0.00%
2021/12/20	1	35.70	0	0.00	36.00	1	14,718	0.01%
2021/12/17	1	35.60	5	35.76	35.90	-4	14,516	-0.03%
2021/12/15	2	35.18	0	0.00	35.20	2	14,286	0.01%
2021/12/14	0	35.40	0.5	35.25	35.40	-0.5	14,568	0.00%
2021/12/13	2.1	35.55	0	0.00	35.50	2.1	14,534	0.01%
2021/12/10	0	0.00	0	35.55	35.65	0	14,470	0.00%
2021/12/08	0	0.00	1	35.20	35.20	-1	14,402	-0.01%
2021/12/07	0	0.00	14.6	34.63	35.10	-14.6	14,249	-0.10%
2021/12/06	2	34.45	2	34.50	34.60	0	14,035	0.00%
2021/12/03	0	0.00	5	34.20	34.15	-5	13,963	-0.04%
2021/12/02	0	0.00	1	34.20	34.25	-1	13,859	-0.01%
2021/12/01	0.2	34.15	0	0.00	34.15	0.2	13,857	0.00%
2021/11/29	0	0.00	1	33.95	33.90	-1	13,373	-0.01%
2021/11/26	40	34.00	3	33.90	33.90	37	13,316	0.28%
2021/11/25	0.1	34.50	0	0.00	34.50	0.1	13,369	0.00%
2021/11/24	0.1	34.40	0	0.00	34.35	0.1	13,445	0.00%
2021/11/23	0.2	34.20	0	0.00	34.10	0.2	13,526	0.00%
2021/11/22	5	34.22	0	0.00	34.15	5	13,527	0.04%
2021/11/18	0	0.00	2	34.68	34.70	-2	13,414	-0.01%
2021/11/17	0.5	34.20	0	0.00	34.20	0.5	13,571	0.00%
2021/11/16	2	33.98	0	0.00	34.20	2	13,654	0.01%
2021/11/15	2	33.88	3	34.00	33.95	-1	13,736	-0.01%
2021/11/12	20.2	33.75	0	0.00	33.90	20.2	13,847	0.15%
2021/11/10	0	0.00	1	33.90	34.00	-1	14,362	-0.01%
2021/11/09	0	33.65	0	0.00	33.70	0	14,379	0.00%
2021/11/08	0	0.00	0	33.65	33.60	0	15,869	0.00%
2021/11/05	1	33.40	0	0.00	33.70	1	16,463	0.01%
2021/11/04	0.1	33.45	0	0.00	33.45	0.1	16,617	0.00%
2021/11/03	0.1	33.35	0.6	33.40	33.40	-0.5	16,839	0.00%
2021/11/02	0.1	33.35	0	0.00	33.30	0.1	17,037	0.00%
2021/11/01	4	33.31	15	33.28	33.30	-11	17,036	-0.06%
2021/10/29	12	33.18	3	33.15	33.40	9	17,140	0.05%
2021/10/28	3	33.30	0	0.00	33.40	3	17,210	0.02%
2021/10/27	4	33.30	0	0.00	33.35	4	17,331	0.02%
2021/10/26	0	0.00	11	33.25	33.45	-11	17,520	-0.06%
2021/10/21	2.2	32.90	11	32.95	32.95	-8.8	17,366	-0.05%
2021/10/20	0	0.00	1	32.90	32.90	-1	17,206	-0.01%
2021/10/19	7	32.70	0	0.00	32.75	7	17,208	0.04%
2021/10/18	5	32.50	6	32.75	32.95	-1	17,240	-0.01%
2021/10/15	0	0.00	1	32.45	32.50	-1	17,178	-0.01%
2021/10/13	1	32.40	0	0.00	32.50	1	17,222	0.01%
2021/10/12	1.1	32.09	3	32.25	32.45	-1.9	17,261	-0.01%
2021/10/08	2	32.25	0	0.00	32.25	2	17,140	0.01%
2021/10/06	11	32.00	30	32.10	32.25	-19	17,271	-0.11%
2021/10/01	7.1	31.90	19	31.90	32.05	-11.9	17,277	-0.07%
2021/09/29	5	32.05	0	0.00	32.05	5	17,088	0.03%
2021/09/23	1.1	32.18	0	0.00	32.40	1.1	17,042	0.01%
2021/09/22	14.2	32.00	17	32.05	32.10	-2.9	17,109	-0.02%
2021/09/16	7	32.40	0	0.00	32.35	7	16,641	0.04%
2021/09/14	0.1	32.55	0	0.00	32.50	0.1	16,823	0.00%
2021/09/13	0.1	32.40	0	0.00	32.30	0.1	16,868	0.00%
2021/09/10	0	0.00	1	32.40	32.45	-1	17,008	-0.01%
2021/09/08	0.3	32.45	0	0.00	32.50	0.3	17,339	0.00%
2021/09/07	6	32.35	0	0.00	32.45	6	17,478	0.03%
2021/09/06	0	0.00	45	32.49	32.50	-45	17,514	-0.26%
2021/09/03	0.1	32.55	0	0.00	32.55	0.1	17,499	0.00%
2021/09/02	10	32.10	0	0.00	32.10	10	17,474	0.06%
2021/09/01	0.1	32.65	0	0.00	32.55	0.1	17,573	0.00%
2021/08/30	0	0.00	5	32.45	32.45	-5	17,459	-0.03%
2021/08/27	0.1	32.00	4	31.99	32.00	-3.9	17,403	-0.02%
2021/08/25	0	0.00	0.4	31.50	31.45	-0.4	17,546	0.00%
2021/08/24	6	31.14	0	0.00	31.35	6	17,544	0.03%
2021/08/23	11.3	31.23	0	0.00	31.05	11.3	17,640	0.06%
2021/08/20	0	0.00	1	31.45	31.45	-1	17,588	-0.01%
2021/08/19	2	31.23	0	0.00	31.30	2	18,782	0.01%
2021/08/17	1	31.45	4	31.59	31.45	-3	18,568	-0.02%
2021/08/16	11.1	30.90	0	0.00	31.05	11.1	18,418	0.06%
2021/08/13	1	30.75	0	0.00	31.05	1	18,336	0.01%
2021/08/12	186	30.80	0	31.00	30.70	186	18,211	1.02%	大買/鉅額交易
2021/08/11	16.1	33.05	0.5	33.05	33.05	15.6	16,812	0.09%
2021/08/10	60	33.04	0.2	33.10	33.05	59.8	16,424	0.36%
2021/08/09	10	33.00	10	33.15	33.20	0	16,576	0.00%
2021/08/06	0	0.00	6	33.16	33.20	-6	16,638	-0.04%
2021/08/04	0.1	33.15	9	33.13	33.15	-8.9	17,814	-0.05%
2021/08/02	0.1	33.05	5	33.00	33.00	-4.9	18,285	-0.03%
2021/07/30	7	32.96	1	32.95	33.10	6	18,291	0.03%
2021/07/28	0	0.00	1	33.05	33.00	-1	18,372	-0.01%
2021/07/26	0	0.00	50	32.90	33.00	-50	18,744	-0.27%
2021/07/23	1	32.95	0	0.00	33.10	1	18,947	0.01%
2021/07/22	0.1	33.00	0.8	33.00	33.05	-0.7	19,057	0.00%
2021/07/21	0.2	32.95	0.1	32.90	32.90	0.1	19,085	0.00%
2021/07/20	0	0.00	5.6	32.87	32.80	-5.6	19,171	-0.03%
2021/07/19	0	0.00	2	33.10	33.10	-2	19,220	-0.01%
2021/07/16	1	33.00	8	32.91	33.00	-7	19,269	-0.04%
2021/07/14	2	32.80	0	0.00	32.95	2	19,311	0.01%
2021/07/13	0.1	32.95	0	0.00	32.95	0.1	19,513	0.00%
2021/07/12	203.1	32.90	201	32.85	32.80	2.1	19,630	0.01%	大買/大賣/
2021/07/09	2	32.60	0	0.00	32.90	2	19,566	0.01%
2021/07/08	1	32.80	0.1	32.80	32.80	0.9	19,595	0.00%
2021/07/07	11	32.57	0	0.00	32.80	11	19,619	0.06%
2021/07/06	0	0.00	1	32.75	32.85	-1	19,628	-0.01%
2021/07/02	1	32.55	0	0.00	32.55	1	19,697	0.01%
2021/07/01	1.1	32.61	0	0.00	32.65	1.1	19,794	0.01%
2021/06/30	0	0.00	32	32.69	32.85	-32	19,828	-0.16%
2021/06/28	1	32.75	0	32.90	32.75	1	19,955	0.00%
2021/06/25	0	0.00	2	32.98	32.90	-2	20,020	-0.01%
2021/06/24	0	0.00	1	32.75	32.60	-1	20,068	0.00%
2021/06/23	1.1	32.71	1.1	32.71	32.75	0	20,104	0.00%
2021/06/22	2	32.58	0	0.00	32.50	2	20,037	0.01%
2021/06/21	8.3	32.53	0	0.00	32.50	8.3	20,002	0.04%
2021/06/18	1	32.75	0	0.00	32.75	1	19,936	0.01%
2021/06/16	2	32.75	10	32.95	33.00	-8	20,206	-0.04%
2021/06/11	0.1	33.00	0	0.00	32.90	0.1	20,597	0.00%
2021/06/10	1	32.95	2	33.00	33.10	-1	20,815	0.00%
2021/06/09	1	32.80	12	32.90	32.95	-11	20,929	-0.05%
2021/06/08	0	0.00	2	33.15	33.10	-2	20,863	-0.01%
2021/06/07	3	33.05	14.1	33.08	33.10	-11.1	21,359	-0.05%
2021/06/02	1.1	32.95	1	33.05	33.15	0.1	22,516	0.00%
2021/06/01	0.1	33.00	2	33.00	33.00	-1.9	22,540	-0.01%
2021/05/31	0	0.00	24	33.07	33.10	-24	22,750	-0.11%
2021/05/28	0	0.00	6	33.00	33.10	-6	22,825	-0.03%
2021/05/27	0	0.00	34	33.10	33.20	-34	22,860	-0.15%
2021/05/26	0	0.00	5	32.75	32.75	-5	22,117	-0.02%
2021/05/24	1	32.60	11	32.58	32.60	-10	22,629	-0.04%
2021/05/21	0.5	32.50	12	32.31	32.50	-11.5	22,754	-0.05%
2021/05/20	0	0.00	3	32.15	32.10	-3	22,754	-0.01%
2021/05/19	0	0.00	4	32.10	32.10	-4	22,779	-0.02%
2021/05/18	21	31.85	3	31.70	32.00	18	22,779	0.08%
2021/05/17	11	31.11	0	0.00	31.10	11	23,242	0.05%
2021/05/14	1.1	31.48	0	0.00	31.70	1.1	23,015	0.00%
2021/05/13	9	31.03	7	31.34	31.40	2	22,822	0.01%
2021/05/12	22	31.31	50.1	31.67	31.35	-28.1	22,400	-0.13%
2021/05/11	8	32.74	0	0.00	32.45	8	21,610	0.04%
2021/05/10	2	32.95	16.2	32.76	33.00	-14.2	21,379	-0.07%
2021/05/07	0.1	32.50	1	32.60	32.60	-0.9	21,463	0.00%
2021/05/06	3	32.03	0	0.00	32.35	3	21,690	0.01%
2021/05/05	63	32.05	1	32.10	32.05	62	21,653	0.29%
2021/05/04	15	32.14	32	32.20	32.10	-17	21,666	-0.08%
2021/05/03	4.1	32.51	20	32.55	32.45	-15.9	21,595	-0.07%
2021/04/29	1	32.80	1	32.75	32.65	0	21,595	0.00%
2021/04/28	8	32.43	0	0.00	32.60	8	21,534	0.04%
2021/04/27	10	32.60	0	0.00	32.60	10	21,879	0.05%
2021/04/23	1	32.15	0	0.00	32.25	1	21,909	0.00%
2021/04/22	5.1	32.30	21	32.35	32.35	-15.9	22,079	-0.07%
2021/04/21	9.4	32.37	25	32.40	32.30	-15.6	22,100	-0.07%
2021/04/20	10	32.45	25	32.40	32.55	-15	22,124	-0.07%
2021/04/19	12	32.09	9	32.38	32.45	3	22,066	0.01%
2021/04/15	20	31.90	0	0.00	31.90	20	22,220	0.09%
2021/04/14	2	31.90	2	31.95	31.90	0	22,428	0.00%
2021/04/13	1.1	31.76	1	31.95	31.85	0.1	22,576	0.00%
2021/04/12	61	31.46	0	0.00	31.65	61	22,591	0.27%
2021/04/09	2	31.58	1	31.55	31.55	1	22,695	0.00%
2021/04/08	0	0.00	5.1	31.85	31.75	-5.1	22,730	-0.02%
2021/04/07	6	31.93	0	0.00	32.00	6	22,994	0.03%
2021/04/06	2	31.93	1	31.95	32.00	1	22,931	0.00%
2021/04/01	1.2	31.90	7	31.94	31.90	-5.8	22,878	-0.03%
2021/03/31	0	0.00	1	31.85	31.90	-1	22,720	0.00%
2021/03/30	0	0.00	15	31.65	31.80	-15	22,603	-0.07%
2021/03/29	2	31.65	2	31.78	31.80	0	22,576	0.00%
2021/03/26	1	31.50	2	31.60	31.60	-1	22,619	0.00%
2021/03/24	0	0.00	0.4	31.33	31.40	-0.4	22,776	0.00%
2021/03/23	0.1	31.35	1	31.30	31.35	-0.9	22,833	0.00%
2021/03/22	0.4	31.30	41.4	31.18	31.25	-40.9	22,895	-0.18%
2021/03/19	0	0.00	9	31.18	31.05	-9	22,830	-0.04%
2021/03/18	0	0.00	22	31.50	31.40	-22	22,448	-0.10%
2021/03/17	0	0.00	5	31.33	31.45	-5	22,362	-0.02%
2021/03/16	1	31.35	10	31.32	31.35	-9	22,106	-0.04%
2021/03/15	20	31.08	15.5	30.92	31.00	4.5	22,104	0.02%
2021/03/12	2	30.65	10	30.65	30.65	-8	22,176	-0.04%
2021/03/11	2.1	30.80	15.2	30.95	30.75	-13.1	22,324	-0.06%
2021/03/10	51	30.55	0.1	30.65	30.60	50.9	21,966	0.23%
2021/03/09	30	30.45	60	30.30	30.60	-30	21,704	-0.14%
2021/03/08	12	29.82	13	29.90	29.90	-1	20,961	0.00%
2021/03/05	7	29.57	2	29.75	29.70	5	20,676	0.02%
2021/03/04	18.6	29.45	2	29.65	29.60	16.6	21,324	0.08%
2021/03/02	0.1	29.75	20	29.65	29.65	-19.9	21,078	-0.09%
2021/02/26	16	29.31	30	29.45	29.20	-14	20,886	-0.07%
2021/02/25	3	29.50	1	29.50	29.65	2	20,367	0.01%
2021/02/24	5	29.55	14	29.49	29.30	-9	20,198	-0.04%
2021/02/23	0.1	29.60	12	29.37	29.55	-11.9	19,864	-0.06%
2021/02/22	1.5	29.15	21	29.15	29.10	-19.5	19,714	-0.10%
2021/02/19	7.1	29.09	1	29.00	29.15	6.1	19,719	0.03%
2021/02/18	4	29.30	0	0.00	29.25	4	19,756	0.02%
2021/02/17	2	29.00	3	29.35	29.40	-1	19,819	-0.01%
2021/02/04	0.5	28.95	0	0.00	28.80	0.5	19,237	0.00%
2021/02/03	1	28.70	0	0.00	28.80	1	19,714	0.01%
2021/02/02	31	28.75	3	28.85	28.70	28	19,882	0.14%
2021/02/01	2	28.45	10	28.65	28.65	-8	19,843	-0.04%
2021/01/29	6	28.20	1	28.60	28.15	5	19,797	0.03%
2021/01/28	4	28.53	0	0.00	28.55	4	19,365	0.02%
2021/01/27	3	28.73	3	28.80	28.70	0	19,074	0.00%
2021/01/26	7	28.76	0	0.00	28.70	7	19,014	0.04%
2021/01/25	3	28.90	0	0.00	28.85	3	18,887	0.02%
2021/01/22	0.5	28.75	0	0.00	28.60	0.5	18,839	0.00%
2021/01/21	4.5	28.78	5	28.95	28.70	-0.5	18,765	0.00%
2021/01/20	11	28.80	1	28.80	28.70	10	18,680	0.05%
2021/01/18	1	29.20	4	29.15	29.15	-3	18,216	-0.02%
2021/01/15	7	29.36	41	29.55	29.30	-34	18,020	-0.19%
2021/01/14	51	29.69	3	29.60	29.75	48	17,846	0.27%
2021/01/13	0	0.00	0.9	29.80	29.80	-0.9	17,733	0.00%
2021/01/11	1.1	29.96	61	29.92	30.05	-59.9	17,618	-0.34%
2021/01/08	16.1	29.84	19	29.97	30.00	-2.9	17,529	-0.02%
2021/01/07	0.1	29.75	0	0.00	29.75	0.1	17,196	0.00%
2021/01/06	7	29.49	0	0.00	29.45	7	17,057	0.04%
2021/01/05	2	29.75	0	0.00	29.85	2	16,804	0.01%
2021/01/04	2.1	29.71	1	29.85	29.90	1.1	16,891	0.01%
2020/12/31	0	0.00	7	29.86	29.80	-7	16,735	-0.04%
2020/12/30	1	29.75	25.4	29.85	29.90	-24.4	16,621	-0.15%
2020/12/29	8.9	29.46	1	29.50	29.55	7.9	16,444	0.05%
2020/12/28	0	0.00	1	29.55	29.55	-1	16,548	-0.01%
2020/12/25	2	29.40	0	0.00	29.35	2	16,562	0.01%
2020/12/23	3	29.28	0	0.00	29.45	3	16,965	0.02%
2020/12/22	20	29.62	5	29.62	29.65	15	17,276	0.09%
2020/12/21	5.8	29.51	4	29.58	29.65	1.8	17,882	0.01%
2020/12/18	0	0.00	1	29.40	29.50	-1	18,359	-0.01%
2020/12/17	0	0.00	12	29.45	29.50	-12	18,815	-0.06%
2020/12/16	1	29.35	0	0.00	29.40	1	19,116	0.01%
2020/12/15	2	28.98	10	28.90	29.05	-8	19,420	-0.04%
2020/12/14	1	29.35	142	29.35	29.30	-141	19,468	-0.72%	大賣/鉅額交易
2020/12/11	0.1	29.35	6	29.18	29.30	-5.9	19,387	-0.03%
2020/12/10	121	28.90	0	0.00	28.80	121	19,320	0.63%	大買/鉅額交易
2020/12/09	10	28.85	10	28.80	28.75	0	19,367	0.00%
2020/12/08	5	28.63	14.3	28.64	28.70	-9.3	19,386	-0.05%
2020/12/07	1	29.00	0	0.00	29.00	1	19,258	0.01%
2020/12/04	25	29.10	0	0.00	29.10	25	19,194	0.13%
2020/12/03	2	29.13	0	0.00	29.20	2	19,139	0.01%
2020/12/02	1	29.00	2	29.15	29.20	-1	19,244	-0.01%
2020/12/01	2	29.00	0	0.00	29.15	2	19,683	0.01%
2020/11/30	8.5	28.84	0	0.00	28.45	8.5	19,832	0.04%
2020/11/26	3	29.22	0	0.00	29.30	3	19,899	0.02%
2020/11/25	2	29.35	0.1	29.40	29.25	1.9	20,048	0.01%
2020/11/24	20.1	29.41	0	0.00	29.30	20.1	20,230	0.10%
2020/11/23	0.5	29.75	0	0.00	29.70	0.5	20,407	0.00%
2020/11/20	1	29.55	95	29.60	29.55	-94	20,574	-0.46%
2020/11/19	0.5	29.60	5	29.60	29.60	-4.5	20,887	-0.02%
2020/11/18	1.2	29.48	0	0.00	29.65	1.2	21,018	0.01%
2020/11/17	8	29.34	0	0.00	29.45	8	21,084	0.04%
2020/11/16	17	29.38	30	29.35	29.45	-13	21,632	-0.06%
2020/11/13	5.2	29.17	0	0.00	29.35	5.2	21,736	0.02%
2020/11/12	16	29.12	4	29.33	29.20	12	21,959	0.05%
2020/11/11	1	29.45	17	29.44	29.70	-16	22,202	-0.07%
2020/11/10	1	28.90	29	28.91	29.00	-28	22,067	-0.13%
2020/11/09	0	0.00	4	28.70	28.75	-4	23,084	-0.02%
2020/11/06	0	0.00	11	28.50	28.50	-11	23,482	-0.05%
2020/11/05	1	28.20	2	28.40	28.40	-1	23,750	0.00%
2020/11/04	1	28.05	2	28.10	28.10	-1	23,992	0.00%
2020/10/30	9	27.54	0	0.00	27.55	9	24,502	0.04%
2020/10/29	3	27.53	0	0.00	27.50	3	24,416	0.01%
2020/10/28	13	27.67	0	0.00	27.65	13	24,577	0.05%
2020/10/27	0	0.00	7.2	27.66	27.70	-7.2	24,763	-0.03%
2020/10/26	0	0.00	5	27.80	27.80	-5	24,894	-0.02%
2020/10/23	1	27.70	0	0.00	27.75	1	25,043	0.00%
2020/10/22	5	27.70	0	0.00	27.80	5	25,260	0.02%
2020/10/21	23.5	27.74	0	0.00	27.65	23.5	25,517	0.09%
2020/10/20	23	27.70	0	0.00	27.70	23	25,763	0.09%
2020/10/19	2	27.78	0	0.00	27.80	2	25,840	0.01%
2020/10/16	6	27.74	0	0.00	27.70	6	26,062	0.02%
2020/10/15	2	27.73	0	0.00	27.75	2	26,233	0.01%
2020/10/14	4.7	28.06	0	0.00	28.00	4.7	26,361	0.02%
2020/10/13	0	0.00	6	28.10	28.15	-6	26,492	-0.02%
2020/10/08	5	27.90	0	28.10	28.00	5	26,916	0.02%
2020/10/06	5	27.93	1	27.90	27.95	4	27,117	0.01%
2020/10/05	9	27.88	5	27.90	27.80	4	27,188	0.01%
2020/09/30	2	27.90	0.7	28.00	27.80	1.3	27,278	0.00%
2020/09/29	6	28.00	5	27.80	27.80	1	27,367	0.00%
2020/09/25	9	27.44	0	0.00	27.45	9	27,437	0.03%
2020/09/24	78	27.02	1	27.15	27.00	77	27,342	0.28%
2020/09/23	14	27.61	30	27.73	27.50	-16	26,687	-0.06%
2020/09/22	46	27.94	0	0.00	27.85	46	26,163	0.18%
2020/09/21	13.4	28.29	0.4	28.35	28.20	13	25,733	0.05%
2020/09/18	37	28.51	0	0.00	28.45	37	25,577	0.14%
2020/09/17	25	28.64	0	28.75	28.55	25	25,219	0.10%
2020/09/16	1	28.65	3	28.60	28.75	-2	25,209	-0.01%
2020/09/15	32	28.55	0	0.00	28.65	32	25,323	0.13%
2020/09/14	7	28.59	0	0.00	28.65	7	25,653	0.03%
2020/09/11	5	28.59	0	0.00	28.65	5	25,641	0.02%
2020/09/10	2	28.65	2	28.75	28.75	0	25,499	0.00%
2020/09/09	2.8	28.75	0	0.00	28.75	2.8	25,415	0.01%
2020/09/08	8	28.83	0	0.00	28.85	8	25,333	0.03%
2020/09/07	11	28.70	10	28.75	28.85	1	25,489	0.00%
2020/09/04	20	28.69	2	28.60	28.65	18	25,553	0.07%
2020/09/03	11	28.81	0	0.00	28.90	11	25,240	0.04%
2020/09/02	19	28.90	12	28.80	28.90	7	25,171	0.03%
2020/09/01	18	29.07	33	29.15	29.05	-15	24,950	-0.06%
2020/08/31	6	29.33	0	0.00	29.25	6	24,540	0.02%
2020/08/28	1	29.40	8	29.41	29.40	-7	24,478	-0.03%
2020/08/27	10	29.40	0	0.00	29.40	10	24,516	0.04%
2020/08/26	4	29.53	1	29.60	29.55	3	24,287	0.01%
2020/08/25	37	29.59	0	0.00	29.50	37	24,164	0.15%
2020/08/24	4	29.56	5.6	29.62	29.60	-1.6	24,129	-0.01%
2020/08/21	11.4	29.47	2	29.65	29.60	9.4	24,031	0.04%
2020/08/20	18	29.64	0	0.00	29.40	18	23,806	0.08%
2020/08/19	20	29.98	0	0.00	29.90	20	23,199	0.09%
2020/08/18	21	29.98	0	0.00	29.95	21	22,898	0.09%
2020/08/17	12	29.96	1	29.95	30.00	11	22,763	0.05%
2020/08/14	6	30.07	0	0.00	30.05	6	22,434	0.03%
2020/08/13	26.8	30.28	0	0.00	30.40	26.8	22,193	0.12%
2020/08/12	6	32.39	3	32.47	32.35	3	21,244	0.01%
2020/08/11	7	32.45	0.1	32.50	32.45	6.9	20,911	0.03%
2020/08/10	13	32.49	0	0.00	32.50	13	20,871	0.06%
2020/08/07	14	32.55	19	32.49	32.45	-5	20,842	-0.02%
2020/08/06	0.2	32.45	3	32.38	32.45	-2.8	20,618	-0.01%
2020/08/05	5	32.20	10	32.25	32.20	-5	20,644	-0.02%
2020/08/04	0.1	32.25	0	0.00	32.25	0.1	20,709	0.00%
2020/08/03	4	31.93	5	32.20	32.10	-1	20,809	0.00%
2020/07/31	2	32.25	0	0.00	32.35	2	20,784	0.01%
2020/07/30	0	0.00	2	32.15	32.35	-2	20,763	-0.01%
2020/07/29	0	0.00	11.1	32.10	32.20	-11.1	20,772	-0.05%
2020/07/28	7	31.56	7	31.80	31.65	0	21,003	0.00%
2020/07/27	12	31.72	0	0.00	31.60	12	21,244	0.06%
2020/07/24	25	32.46	20	32.18	32.15	5	21,410	0.02%
2020/07/23	0	0.00	3	32.80	32.70	-3	21,395	-0.01%
2020/07/22	12	32.62	20	32.63	32.70	-8	21,462	-0.04%
2020/07/21	0.4	32.50	9	32.61	32.55	-8.6	21,480	-0.04%
2020/07/20	0	0.00	0.8	32.40	32.45	-0.8	21,511	0.00%
2020/07/17	0	0.00	2	32.10	32.25	-2	21,447	-0.01%
2020/07/16	30	32.17	12	31.95	32.15	18	21,627	0.08%
2020/07/15	3	32.05	0	0.00	32.15	3	21,502	0.01%
2020/07/14	0	0.00	4	32.15	32.20	-4	21,428	-0.02%
2020/07/13	6.1	32.05	11	32.10	32.05	-4.9	21,593	-0.02%
2020/07/10	18	32.10	0	0.00	32.00	18	21,779	0.08%
2020/07/09	0	0.00	25	32.21	32.25	-25	21,974	-0.11%
2020/07/08	0	0.00	4	32.08	32.05	-4	21,952	-0.02%
2020/07/07	3.2	31.95	1	32.00	32.00	2.2	22,004	0.01%
2020/07/06	10	31.80	25.3	31.78	31.95	-15.3	21,866	-0.07%
2020/07/03	16	31.67	3	31.72	31.55	13	21,985	0.06%
2020/07/02	0	0.00	2	31.65	31.55	-2	22,111	-0.01%
2020/06/30	5	30.94	0.2	31.05	30.90	4.8	22,555	0.02%
2020/06/29	21	30.95	0	0.00	30.90	21	22,655	0.09%
2020/06/23	1	31.25	0	0.00	31.15	1	22,886	0.00%
2020/06/22	5.4	31.26	0	0.00	31.15	5.4	23,174	0.02%
2020/06/19	4	31.43	0	0.00	31.25	4	23,439	0.02%
2020/06/18	1	31.50	0	0.00	31.65	1	23,503	0.00%
2020/06/17	12	31.52	0	0.00	31.70	12	23,987	0.05%
2020/06/16	0	0.00	1.1	31.89	31.70	-1.1	24,753	0.00%
2020/06/15	2	31.40	0	0.00	31.30	2	25,651	0.01%
2020/06/12	5	30.96	8	31.59	31.50	-3	26,177	-0.01%
2020/06/11	0	0.00	3	31.95	31.80	-3	26,946	-0.01%
2020/06/10	0	0.00	16	31.91	32.10	-16	27,483	-0.06%
2020/06/09	0	0.00	6	31.76	31.85	-6	28,746	-0.02%
2020/06/08	0	0.00	4.1	31.69	31.80	-4.1	29,444	-0.01%
2020/06/05	5	31.25	1	31.35	31.50	4	29,588	0.01%
2020/06/04	0	0.00	3	31.40	31.40	-3	30,063	-0.01%
2020/06/03	0.3	31.30	27	31.31	31.30	-26.7	30,625	-0.09%
2020/06/01	0	0.00	126	31.00	30.70	-126	30,845	-0.41%	大賣/鉅額交易
2020/05/28	8	30.49	0	0.00	30.45	8	30,687	0.03%
2020/05/27	0	0.00	6	30.74	30.70	-6	30,920	-0.02%
2020/05/26	0	0.00	2	30.68	30.65	-2	31,184	-0.01%
2020/05/22	7	30.52	50	30.55	30.45	-43	31,683	-0.14%
2020/05/21	5.4	30.82	12	30.95	31.00	-6.6	31,777	-0.02%
2020/05/20	2	30.55	15	30.72	30.80	-13	31,938	-0.04%
2020/05/19	0	0.00	13.3	30.54	30.55	-13.3	32,048	-0.04%
2020/05/18	9	30.09	0	0.00	30.05	9	31,921	0.03%
2020/05/15	1	30.20	10	30.30	30.25	-9	31,903	-0.03%
2020/05/14	2	30.20	41	30.25	30.25	-39	31,745	-0.12%
2020/05/13	1	30.35	3	30.42	30.30	-2	31,479	-0.01%
2020/05/12	26	30.15	4	30.30	30.30	22	31,423	0.07%
2020/05/11	28	30.44	1	30.30	30.40	27	31,335	0.09%
2020/05/08	10	29.90	17	30.04	30.00	-7	31,225	-0.02%
2020/05/07	10	29.48	10	29.45	29.55	0	31,212	0.00%
2020/05/06	26	29.66	0	0.00	29.55	26	31,182	0.08%
2020/05/05	1	29.45	10	29.80	29.85	-9	31,078	-0.03%
2020/05/04	144	29.36	0	0.00	29.35	144	31,018	0.46%	大買/鉅額交易
2020/04/30	5	30.44	212	30.53	30.10	-207	30,758	-0.67%	大賣/鉅額交易
2020/04/29	20	30.00	21	29.90	29.95	-1	30,607	0.00%
2020/04/28	0	0.00	20	29.16	29.45	-20	30,449	-0.07%
2020/04/27	0	0.00	6	28.71	28.70	-6	30,981	-0.02%
2020/04/24	24	28.27	0	0.00	28.20	24	30,949	0.08%
2020/04/23	15	28.33	0	0.00	28.30	15	30,794	0.05%
2020/04/22	6	28.20	0	0.00	28.30	6	30,595	0.02%
2020/04/21	19.5	28.42	0	0.00	28.35	19.5	30,554	0.06%
2020/04/20	2	28.98	0	0.00	28.90	2	30,348	0.01%
2020/04/17	2	29.13	13	29.30	29.05	-11	30,489	-0.04%
2020/04/16	2	28.73	0	0.00	28.80	2	30,384	0.01%
2020/04/15	11	29.06	8	29.18	29.20	3	30,187	0.01%
2020/04/14	17	28.69	0	0.00	28.85	17	30,091	0.06%
2020/04/13	2	28.68	0	0.00	28.60	2	29,827	0.01%
2020/04/10	0	0.00	14	29.09	29.15	-14	29,679	-0.05%
2020/04/09	23	28.56	16	28.60	28.50	7	29,497	0.02%
2020/04/08	5	28.45	10	28.40	28.40	-5	29,353	-0.02%
2020/04/07	3	28.40	5	28.70	28.40	-2	29,074	-0.01%
2020/04/06	5	28.20	8	29.16	28.45	-3	28,717	-0.01%
2020/04/01	3	28.18	0	0.00	28.05	3	28,288	0.01%
2020/03/31	8	28.58	0	0.00	28.45	8	27,982	0.03%
2020/03/30	2	27.95	5	28.52	28.65	-3	27,641	-0.01%
2020/03/27	31	28.42	5	28.63	28.65	26	27,360	0.10%
2020/03/26	0	0.00	10	28.15	28.15	-10	27,065	-0.04%
2020/03/25	0	0.00	1	28.05	27.95	-1	26,954	0.00%
2020/03/24	15	27.63	0	0.00	27.35	15	26,639	0.06%
2020/03/23	0.2	27.20	5	27.00	27.00	-4.8	26,334	-0.02%
2020/03/20	5	26.88	2	27.35	27.95	3	25,939	0.01%
2020/03/19	57	26.64	1	27.10	26.40	56	25,123	0.22%
2020/03/18	0	0.00	2	27.95	28.00	-2	24,282	-0.01%
2020/03/17	30	28.16	5	28.18	28.00	25	23,762	0.11%
2020/03/16	38	29.18	2	29.25	29.00	36	22,808	0.16%
2020/03/13	82	28.30	4	29.06	30.00	78	22,027	0.35%
2020/03/12	87	30.37	1	30.30	30.20	86	20,576	0.42%
2020/03/11	3	31.25	0	0.00	31.20	3	19,697	0.02%
2020/03/10	36	31.22	0	0.00	31.35	36	19,364	0.19%
2020/03/09	37	31.69	0	0.00	31.75	37	18,768	0.20%
2020/03/06	40	32.46	0	0.00	32.45	40	18,211	0.22%
2020/03/05	0.1	32.90	6	32.88	32.90	-5.9	17,915	-0.03%
2020/03/03	0	0.00	6	32.33	32.25	-6	17,768	-0.03%
2020/03/02	8	31.74	3	32.05	31.95	5	17,614	0.03%
2020/02/26	5	32.35	0	0.00	32.35	5	17,513	0.03%
2020/02/25	2	32.50	0	0.00	32.70	2	17,201	0.01%
2020/02/24	2	32.75	0	0.00	32.70	2	17,097	0.01%
2020/02/21	3.3	33.31	2	33.55	33.20	1.3	16,873	0.01%
2020/02/20	0	0.00	36	33.61	33.60	-36	16,748	-0.21%
2020/02/19	0	0.00	0.5	33.40	33.45	-0.5	16,456	0.00%
2020/02/18	2	32.80	0.1	32.90	32.90	1.9	16,293	0.01%
2020/02/17	0	0.00	2	32.45	32.50	-2	16,146	-0.01%
2020/02/14	0	0.00	6.1	32.26	32.30	-6.1	16,131	-0.04%
2020/02/13	0	0.00	5	32.15	32.20	-5	16,231	-0.03%
2020/02/12	0	0.00	1.7	32.17	32.10	-1.7	16,323	-0.01%
2020/02/11	0	0.00	3	32.02	32.15	-3	16,321	-0.02%
2020/02/10	5	31.64	0	0.00	32.05	5	16,367	0.03%
2020/02/07	10	32.20	0	0.00	32.00	10	16,755	0.06%
2020/02/06	2.1	32.11	13	32.24	32.35	-10.9	16,688	-0.07%
2020/02/05	0	0.00	4	31.99	32.00	-4	16,648	-0.02%
2020/02/04	5	31.80	8	31.99	31.80	-3	16,630	-0.02%
2020/02/03	12	30.98	24	31.30	31.60	-12	16,721	-0.07%
2020/01/31	0	31.85	7	31.84	31.55	-7	16,535	-0.04%
2020/01/30	19.3	31.48	15	31.50	31.20	4.3	16,247	0.03%
2020/01/20	9.3	32.29	1	32.10	32.35	8.3	15,492	0.05%
2020/01/17	1.1	32.10	74	32.04	32.10	-72.9	15,325	-0.48%
2020/01/15	2	31.80	0	0.00	31.80	2	15,375	0.01%
2020/01/14	1	31.85	30	31.96	32.00	-29	15,350	-0.19%
2020/01/13	0	0.00	78	31.37	31.70	-78	15,252	-0.51%
2020/01/10	0	0.00	18	31.00	30.95	-18	15,099	-0.12%
2020/01/09	2	30.80	5	30.85	30.90	-3	15,035	-0.02%
2020/01/07	2	30.60	10	30.60	30.60	-8	14,864	-0.05%
2020/01/06	1	30.65	8	30.70	30.60	-7	14,981	-0.05%
2020/01/03	10.1	30.75	9	30.70	30.80	1.1	15,003	0.01%
2020/01/02	0.1	30.65	0	0.00	30.60	0.1	15,216	0.00%
2019/12/31	10	30.65	0	0.00	30.60	10	15,258	0.07%
2019/12/27	0.1	30.90	4	30.88	30.90	-3.9	15,333	-0.03%
2019/12/26	1	30.80	10.2	30.79	30.80	-9.2	15,422	-0.06%
2019/12/25	0	0.00	4	30.84	30.80	-4	15,681	-0.03%
2019/12/24	0	30.80	7	30.76	30.80	-7	15,836	-0.04%
2019/12/23	0.3	30.85	4	30.85	30.85	-3.7	15,945	-0.02%
2019/12/20	0	0.00	31	30.56	30.55	-31	16,260	-0.19%
2019/12/19	3	30.52	0	0.00	30.55	3	16,133	0.02%
2019/12/18	0	0.00	8	30.59	30.65	-8	16,133	-0.05%
2019/12/17	5	30.40	0	0.00	30.65	5	16,336	0.03%
2019/12/16	5	30.45	0.2	30.45	30.35	4.8	16,211	0.03%
2019/12/13	5	30.45	8	30.37	30.30	-3	16,203	-0.02%
2019/12/12	0	0.00	10.3	30.25	30.15	-10.3	16,064	-0.06%
2019/12/11	10	30.10	0	0.00	30.10	10	16,055	0.06%
2019/12/06	3	30.08	0	0.00	30.05	3	16,466	0.02%
2019/12/04	5	30.04	0	0.00	30.15	5	16,578	0.03%
2019/12/03	11	30.07	5	30.10	30.05	6	16,642	0.04%
2019/12/02	4.1	30.17	0	0.00	30.30	4.1	16,547	0.02%
2019/11/29	4	30.38	0	0.00	30.30	4	16,468	0.02%
2019/11/27	2	30.70	3	30.70	30.70	-1	16,664	-0.01%
2019/11/25	3	30.35	0	0.00	30.40	3	16,148	0.02%
2019/11/22	4	30.35	0	0.00	30.40	4	16,448	0.02%
2019/11/21	15.3	30.37	0	0.00	30.35	15.3	16,594	0.09%
2019/11/20	1	30.60	0	0.00	30.65	1	16,477	0.01%
2019/11/19	5	30.54	0	0.00	30.70	5	16,477	0.03%
2019/11/18	4	30.46	2	30.70	30.70	2	16,572	0.01%
2019/11/15	0	0.00	1	30.55	30.55	-1	16,729	-0.01%
2019/11/14	4	30.35	0	0.00	30.40	4	16,841	0.02%
2019/11/13	1	30.60	0.5	30.55	30.50	0.5	17,151	0.00%
2019/11/12	11	30.49	1	30.55	30.60	10	17,373	0.06%
2019/11/11	11	30.25	0	0.00	30.40	11	17,674	0.06%
2019/11/08	1	30.40	0	0.00	30.50	1	18,089	0.01%
2019/11/07	0	0.00	3	30.45	30.50	-3	18,872	-0.02%
2019/11/06	0	0.00	19	30.60	30.65	-19	19,094	-0.10%
2019/11/05	10	30.07	5	30.14	30.20	5	18,911	0.03%
2019/11/04	0.1	29.95	2	29.95	29.95	-1.9	19,042	-0.01%
2019/11/01	13	29.62	0	0.00	29.65	13	19,112	0.07%
2019/10/31	0	0.00	22	29.98	29.90	-22	19,414	-0.11%
2019/10/30	4	29.65	8	29.80	29.85	-4	19,400	-0.02%
2019/10/29	6	29.58	10	29.64	29.70	-4	19,753	-0.02%
2019/10/28	2	29.40	2	29.60	29.60	0	19,838	0.00%
2019/10/25	1	29.35	3	29.38	29.45	-2	19,854	-0.01%
2019/10/24	0	0.00	1	29.30	29.45	-1	19,868	-0.01%
2019/10/23	0	0.00	7	29.15	29.20	-7	19,771	-0.04%
2019/10/22	1.4	29.05	5	29.05	29.15	-3.6	19,743	-0.02%
2019/10/21	1.6	29.05	22	29.03	29.20	-20.4	19,615	-0.10%
2019/10/18	4	29.08	0	0.00	29.10	4	19,606	0.02%
2019/10/17	0	0.00	5.2	29.20	29.25	-5.2	19,485	-0.03%
2019/10/16	2	29.05	0	0.00	29.15	2	19,500	0.01%
2019/10/15	1	29.05	2	29.05	29.15	-1	19,569	-0.01%
2019/10/14	3	28.98	5	29.00	29.15	-2	19,601	-0.01%
2019/10/09	3	29.05	0	0.00	29.00	3	19,613	0.02%
2019/10/08	15	29.26	0	0.00	29.10	15	19,571	0.08%
2019/10/04	8	28.71	0	0.00	28.85	8	19,455	0.04%
2019/10/03	8	28.69	0	0.00	28.75	8	19,455	0.04%
2019/10/02	2	28.85	0	0.00	28.80	2	19,478	0.01%
2019/09/27	4	28.83	0	0.00	28.75	4	19,232	0.02%
2019/09/26	5	28.83	0	0.00	28.80	5	19,260	0.03%
2019/09/25	9	28.84	0	0.00	28.80	9	19,385	0.05%
2019/09/24	4	29.08	5	29.10	29.05	-1	19,224	-0.01%
2019/09/23	2	29.15	0	0.00	29.20	2	19,350	0.01%
2019/09/20	0	0.00	10	29.20	29.30	-10	19,626	-0.05%
2019/09/19	0	0.00	0	29.50	29.45	0	19,377	0.00%
2019/09/18	0	0.00	1	29.50	29.55	-1	19,510	-0.01%
2019/09/17	3	29.10	2	29.15	29.20	1	19,701	0.01%
2019/09/16	7	29.19	0	0.00	29.20	7	20,392	0.03%
2019/09/12	7	29.37	0	0.00	29.30	7	20,694	0.03%
2019/09/11	7	29.32	0	0.00	29.50	7	21,060	0.03%
2019/09/10	13	29.53	1	29.55	29.55	12	21,221	0.06%
2019/09/05	2	28.50	0	0.00	28.55	2	21,661	0.01%
2019/09/04	0.1	28.50	0	0.00	28.45	0.1	22,301	0.00%
2019/08/30	0	0.00	1	28.25	28.75	-1	22,936	0.00%
2019/08/29	1	28.00	0	0.00	28.00	1	22,941	0.00%
2019/08/28	1	28.05	0	0.00	28.05	1	23,100	0.00%
2019/08/27	1	28.00	0	0.00	28.00	1	23,257	0.00%
2019/08/26	6	27.96	0	0.00	27.95	6	23,248	0.03%
2019/08/22	3	28.25	0	0.00	28.25	3	23,283	0.01%
2019/08/21	5	28.30	0	0.00	28.15	5	23,701	0.02%
2019/08/20	5	28.40	0	0.00	28.50	5	23,502	0.02%
2019/08/19	24	28.39	3	28.35	28.30	21	23,381	0.09%
2019/08/15	8	27.88	0	0.00	27.90	8	23,240	0.03%
2019/08/14	10	28.33	0	0.00	28.20	10	23,212	0.04%
2019/08/13	5	28.75	0	0.00	28.50	5	23,053	0.02%
2019/08/12	6	29.04	0	0.00	29.00	6	22,833	0.03%
2019/08/08	10	31.10	1	31.20	31.10	9	22,233	0.04%
2019/08/07	60	31.21	0	0.00	31.05	60	22,093	0.27%
2019/08/06	3	31.07	1	31.25	31.25	2	22,132	0.01%
2019/08/05	0	0.00	2	31.30	31.25	-2	22,003	-0.01%
2019/08/02	19	31.21	0	0.00	31.35	19	22,128	0.09%
2019/08/01	16	31.75	0	0.00	31.65	16	22,028	0.07%
2019/07/31	8	31.80	0	0.00	32.10	8	21,946	0.04%
2019/07/30	9.1	32.08	0	0.00	32.10	9.1	21,658	0.04%
2019/07/29	9	32.16	12	32.19	32.10	-3	21,752	-0.01%
2019/07/25	2	32.40	1	32.45	32.25	1	22,377	0.00%
2019/07/24	0	0.00	10	32.20	32.20	-10	22,589	-0.04%
2019/07/23	0	0.00	9	32.03	32.10	-9	22,739	-0.04%
2019/07/22	20	31.95	13	31.96	31.90	7	22,798	0.03%
2019/07/19	0	0.00	8	31.91	31.85	-8	22,797	-0.04%
2019/07/18	8	31.63	5	31.65	31.85	3	23,066	0.01%
2019/07/17	10	31.57	1	31.95	31.90	9	23,059	0.04%
2019/07/16	0	0.00	19	31.90	31.95	-19	22,928	-0.08%
2019/07/15	0	0.00	1	31.95	31.70	-1	22,826	0.00%
2019/07/12	0	0.00	3	31.95	31.85	-3	22,620	-0.01%
2019/07/11	0	0.00	18	31.84	31.85	-18	22,634	-0.08%
2019/07/10	0	0.00	8	31.69	31.60	-8	22,638	-0.04%
2019/07/09	0	0.00	11	31.55	31.60	-11	22,627	-0.05%
2019/07/04	10	31.15	0	0.00	31.20	10	22,666	0.04%
2019/07/03	1.1	31.00	0	0.00	31.15	1.1	22,794	0.00%
2019/07/02	9	31.15	0	0.00	31.05	9	22,795	0.04%
2019/07/01	0.3	30.90	0	0.00	30.90	0.3	22,694	0.00%
2019/06/27	17	30.92	500	30.95	30.85	-483	22,245	-2.17%	大賣/鉅額交易
2019/06/25	9	30.98	0	0.00	30.95	9	21,987	0.04%
2019/06/24	504	31.00	0	0.00	30.85	504	21,819	2.31%	大買/鉅額交易
2019/06/21	13	30.88	0	0.00	30.80	13	21,499	0.06%
2019/06/20	5	31.40	2	31.48	31.50	3	20,930	0.01%
2019/06/19	0	0.00	277	31.20	31.25	-277	20,565	-1.35%	大賣/鉅額交易
2019/06/18	271	30.75	0	0.00	30.80	271	20,233	1.34%	大買/鉅額交易
2019/06/17	51	30.77	5	30.81	30.70	46	20,085	0.23%
2019/06/13	1	30.25	0	0.00	30.60	1	20,010	0.00%
2019/06/12	16	30.59	1	30.20	30.70	15	19,695	0.08%
2019/06/11	2	31.55	0	0.00	31.30	2	18,985	0.01%
2019/06/06	0	0.00	5	31.31	31.70	-5	18,549	-0.03%
2019/06/05	0	0.00	1	30.90	30.90	-1	18,270	-0.01%
2019/06/03	1.2	30.87	1.1	31.00	31.00	0.1	17,959	0.00%
2019/05/31	1	31.00	0	0.00	31.00	1	17,916	0.01%
2019/05/29	5	30.15	0	0.00	30.55	5	18,085	0.03%
2019/05/27	7	30.50	25	30.55	30.50	-18	17,988	-0.10%
2019/05/24	0	0.00	1	30.55	30.50	-1	18,165	-0.01%
2019/05/23	1	30.10	0	0.00	30.55	1	18,274	0.01%
2019/05/22	1	30.40	5	30.40	30.45	-4	18,092	-0.02%
2019/05/21	1.1	30.65	0	0.00	30.65	1.1	18,227	0.01%
2019/05/20	0	0.00	55	30.34	30.40	-55	17,962	-0.31%
2019/05/17	0	0.00	2	30.05	30.00	-2	17,796	-0.01%
2019/05/15	0	0.00	1	29.65	29.70	-1	17,459	-0.01%
2019/05/13	5	29.45	0	0.00	29.50	5	17,245	0.03%
2019/05/10	45	29.79	0	0.00	29.60	45	17,433	0.26%
2019/05/09	8	29.93	0	0.00	29.90	8	17,412	0.05%
2019/05/08	33	30.18	2	30.15	30.50	31	17,396	0.18%
2019/05/06	0	0.00	3	29.90	30.05	-3	17,395	-0.02%
2019/05/03	7	30.05	5.8	30.08	30.05	1.2	17,439	0.01%
2019/05/02	2.1	30.05	23	30.00	30.10	-20.9	17,252	-0.12%
2019/04/30	2	29.40	1	29.40	29.65	1	16,808	0.01%
2019/04/29	0	0.00	1	29.15	29.35	-1	16,658	-0.01%
2019/04/26	0	0.00	0.1	28.90	28.95	-0.1	16,516	0.00%
2019/04/25	1	28.65	7	28.70	28.75	-6	16,398	-0.04%
2019/04/24	6	28.50	6	28.63	28.65	0	16,312	0.00%
2019/04/23	0.1	28.10	10	28.05	28.20	-9.9	16,109	-0.06%
2019/04/22	10	28.00	0	0.00	28.00	10	16,027	0.06%
2019/04/19	0	0.00	0.1	28.10	28.15	-0.1	16,046	0.00%
2019/04/18	2	28.10	0	0.00	28.20	2	16,242	0.01%
2019/04/17	0	28.00	0	0.00	28.10	0	16,409	0.00%
2019/04/16	6	28.08	0.8	28.05	28.10	5.2	16,425	0.03%
2019/04/10	0	0.00	3	28.20	28.15	-3	16,534	-0.02%
2019/04/08	0	0.00	2.4	28.01	28.05	-2.4	16,645	-0.01%
2019/03/28	0	0.00	1	27.90	27.95	-1	16,222	-0.01%
2019/03/26	0	0.00	1	28.00	28.00	-1	16,111	-0.01%
2019/03/25	6	27.78	0	0.00	27.75	6	16,287	0.04%
2019/03/22	0	0.00	1	28.15	28.00	-1	16,101	-0.01%
2019/03/21	0	0.00	20	28.00	28.10	-20	16,210	-0.12%
2019/03/19	0	0.00	3	27.95	28.00	-3	16,172	-0.02%
2019/03/18	0	0.00	5	27.66	27.85	-5	16,023	-0.03%
2019/03/14	4	27.23	0	0.00	27.30	4	15,768	0.03%
2019/03/12	0	0.00	1	27.40	27.30	-1	15,798	-0.01%
2019/03/11	0	0.00	2	27.35	27.25	-2	15,839	-0.01%
2019/03/05	11	26.99	0	0.00	26.95	11	17,039	0.06%
2019/03/04	14	27.01	0	0.00	27.00	14	16,936	0.08%
2019/02/27	0	0.00	4	27.20	27.25	-4	16,644	-0.02%
2019/02/26	1	27.00	0	0.00	27.00	1	16,619	0.01%
2019/02/25	0	0.00	2	27.05	27.10	-2	16,504	-0.01%
2019/02/21	2	26.90	2	26.90	27.00	0	16,444	0.00%
2019/02/20	0	0.00	2	26.95	26.95	-2	16,593	-0.01%
2019/02/15	3	26.50	10	26.65	26.40	-7	16,674	-0.04%
2019/02/14	0	0.00	10	26.65	26.50	-10	16,770	-0.06%
2019/02/12	0	0.00	20.7	26.60	26.55	-20.7	16,730	-0.12%
2019/02/11	6	26.50	0.1	26.55	26.40	5.9	16,685	0.04%
2019/01/30	6	26.71	0	0.00	26.60	6	16,491	0.04%
2019/01/29	0	0.00	1	26.70	26.70	-1	16,256	-0.01%
2019/01/28	1	26.35	0	0.00	26.50	1	16,040	0.01%
2019/01/24	0	0.00	10	26.50	26.60	-10	15,898	-0.06%
2019/01/22	0	0.00	1	26.40	26.45	-1	16,113	-0.01%
2019/01/17	0	0.00	4	26.05	26.10	-4	16,897	-0.02%
2019/01/14	2	25.80	3	26.05	26.05	-1	17,578	-0.01%
2019/01/11	13	26.01	0	0.00	26.00	13	17,840	0.07%
2019/01/10	20	25.95	1	25.90	26.10	19	17,949	0.11%
2019/01/07	3	25.55	0	0.00	25.60	3	18,343	0.02%
2019/01/04	3	25.30	0	0.00	25.25	3	18,903	0.02%
2019/01/02	23	25.45	23	25.70	25.45	0	20,340	0.00%
2018/12/28	6	25.30	0	0.00	25.95	6	20,647	0.03%
2018/12/26	1	25.20	0	0.00	25.25	1	21,011	0.00%
2018/12/19	2	25.65	0	0.00	25.70	2	22,511	0.01%
2018/12/18	40	25.56	0	0.00	25.60	40	22,698	0.18%
2018/12/06	0	0.00	1	25.80	25.80	-1	24,082	0.00%
2018/12/03	1	25.80	0	0.00	25.85	1	24,131	0.00%
2018/11/30	3	25.67	1	26.10	25.60	2	24,032	0.01%
2018/11/28	0	0.00	1	26.10	26.15	-1	22,946	0.00%
2018/11/27	3	25.97	0	0.00	25.95	3	22,729	0.01%
2018/11/23	0	0.00	1	26.35	26.25	-1	22,549	0.00%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/16	0	0.00	1	26.50	26.50	-1	22,013	0.00%
2018/11/01	9	25.87	0	0.00	25.85	9	23,139	0.04%
2018/10/31	10	25.75	2	26.03	26.15	8	23,353	0.03%
2018/10/30	3	25.30	0	0.00	25.45	3	23,252	0.01%
2018/10/26	1	25.00	0	0.00	25.35	1	23,616	0.00%
2018/10/25	0	0.00	15	25.50	25.55	-15	23,399	-0.06%
2018/10/24	12	25.94	0	0.00	26.00	12	23,376	0.05%
2018/10/23	0	0.00	2	26.05	26.20	-2	23,147	-0.01%
2018/10/22	1	26.10	0	0.00	26.15	1	23,096	0.00%
2018/10/19	0	0.00	4	26.45	26.25	-4	23,034	-0.02%
2018/10/18	0	0.00	0.7	26.40	26.35	-0.7	22,901	0.00%
2018/10/15	11	26.55	0	0.00	26.55	11	22,510	0.05%
2018/10/12	0	0.00	3	27.02	27.00	-3	22,004	-0.01%
2018/10/11	13	26.83	1	27.10	26.50	12	21,453	0.06%
2018/10/09	0	0.00	1	27.50	27.55	-1	20,649	0.00%
2018/10/04	2	27.05	0	0.00	27.30	2	19,341	0.01%
2018/10/02	0	0.00	0.1	27.20	27.15	-0.1	18,896	0.00%
2018/10/01	0	0.00	2	27.73	27.50	-2	18,653	-0.01%
2018/09/28	0	0.00	1	27.45	27.50	-1	18,618	-0.01%
2018/09/21	0	0.00	0	27.05	27.15	0	17,691	0.00%
2018/09/20	0	0.00	2	27.13	27.00	-2	17,642	-0.01%
2018/09/19	0	0.00	5	26.80	27.00	-5	17,714	-0.03%
2018/09/18	10	26.64	1	26.75	26.80	9	17,619	0.05%
2018/09/11	0	0.00	10	25.85	26.00	-10	17,518	-0.06%
2018/09/07	0	0.00	0.2	25.90	25.90	-0.2	18,061	0.00%
2018/08/23	1	25.95	0	0.00	26.10	1	20,727	0.00%
2018/08/21	0.7	25.85	0	0.00	25.85	0.7	21,207	0.00%
2018/08/20	1	25.50	0	0.00	25.50	1	21,235	0.00%
2018/08/17	1	25.60	0	0.00	25.55	1	21,188	0.00%
2018/08/16	1	25.35	20	25.50	25.35	-19	21,212	-0.09%
2018/08/15	2	25.75	0	0.00	25.60	2	20,984	0.01%
2018/08/14	3	26.07	0	0.00	26.00	3	20,802	0.01%
2018/08/10	2	26.15	0	0.00	26.35	2	20,884	0.01%
2018/08/09	1	26.05	0	0.00	26.05	1	20,807	0.00%
2018/08/08	10	27.35	2.2	27.35	27.35	7.8	20,242	0.04%
2018/08/07	0	0.00	10	27.25	27.30	-10	19,791	-0.05%
2018/08/06	6	27.38	1	27.45	27.30	5	19,509	0.03%
2018/08/02	2	27.40	13	27.37	27.35	-11	19,020	-0.06%
2018/08/01	20	27.33	0	0.00	27.45	20	18,801	0.11%
2018/07/31	0	0.00	6	27.30	27.25	-6	18,719	-0.03%
2018/07/30	1	27.25	0	0.00	27.25	1	18,311	0.01%
2018/07/26	0	0.00	1	27.30	27.35	-1	18,172	-0.01%
2018/07/25	6	27.20	2	27.25	27.20	4	18,263	0.02%
2018/07/24	0	0.00	0.7	27.00	27.10	-0.7	18,258	0.00%
2018/07/23	0	0.00	1.3	27.03	26.95	-1.3	18,223	-0.01%
2018/07/20	0	0.00	1	26.90	26.90	-1	18,258	-0.01%
2018/07/18	0	0.00	1	27.05	27.00	-1	18,634	-0.01%
2018/07/17	0.9	26.95	0	0.00	26.95	0.9	18,668	0.00%
2018/07/13	0	0.00	10	27.00	27.00	-10	18,701	-0.05%
2018/07/12	0	0.00	10	26.85	26.85	-10	18,855	-0.05%
2018/07/11	5	26.45	0	0.00	26.55	5	18,861	0.03%
2018/07/10	0	0.00	20	26.55	26.70	-20	18,864	-0.11%
2018/07/05	0	0.00	1	26.40	26.50	-1	18,587	-0.01%
2018/07/04	0	0.00	1	26.55	26.50	-1	18,733	-0.01%
2018/07/03	5	26.37	0	0.00	26.40	5	18,823	0.03%
2018/07/02	10	26.65	0	0.00	26.50	10	18,808	0.05%
2018/06/29	5	26.25	10	26.73	26.90	-5	18,714	-0.03%
2018/06/28	5	26.40	0	0.00	26.30	5	18,358	0.03%
2018/06/26	0	0.00	20	26.75	26.65	-20	18,016	-0.11%
2018/06/21	2	26.65	0	0.00	26.60	2	17,745	0.01%
2018/06/20	0	0.00	4	26.30	26.60	-4	17,816	-0.02%
2018/06/19	5	26.45	0	0.00	26.35	5	17,676	0.03%
2018/06/15	5	26.50	0	0.00	26.75	5	17,378	0.03%
2018/06/14	5	26.65	0	0.00	26.60	5	17,050	0.03%
2018/06/08	3	27.02	0	0.00	27.10	3	16,438	0.02%
2018/06/06	0	0.00	0.4	27.25	27.40	-0.4	16,447	0.00%
2018/06/05	25	27.35	1	27.20	27.35	24	16,212	0.15%
2018/06/04	1	27.10	5	27.00	27.10	-4	16,018	-0.02%
2018/06/01	1	26.45	0	0.00	26.70	1	16,023	0.01%
2018/05/31	5	26.40	0	0.00	26.25	5	15,814	0.03%
2018/05/29	1	26.95	0.6	26.90	26.90	0.4	14,413	0.00%
2018/05/28	0	0.00	11	27.10	27.15	-11	14,386	-0.08%
2018/05/25	0	0.00	1	26.85	26.85	-1	14,436	-0.01%
2018/05/22	0.4	26.80	3	26.95	26.80	-2.6	14,404	-0.02%
2018/05/11	0	0.00	5	26.32	26.40	-5	14,747	-0.03%
2018/05/09	0	0.00	4	26.23	26.15	-4	14,556	-0.03%
2018/05/02	0	0.00	10	26.20	26.25	-10	14,358	-0.07%
2018/04/30	0	0.00	10	26.13	26.25	-10	14,330	-0.07%
2018/04/27	0	0.00	8	25.88	26.00	-8	14,363	-0.06%
2018/04/24	0	0.00	18	25.99	25.90	-18	15,016	-0.12%
2018/04/20	8	25.65	13	25.63	25.70	-5	15,072	-0.03%
2018/04/19	0	0.00	2	25.55	25.75	-2	15,333	-0.01%
2018/04/18	6	25.20	0	0.00	25.20	6	15,220	0.04%
2018/04/16	0	0.00	3	25.58	25.65	-3	15,449	-0.02%
2018/04/12	0	0.00	1	25.60	25.65	-1	15,740	-0.01%
2018/04/11	2	25.48	0	0.00	25.50	2	15,782	0.01%
2018/04/10	0	0.00	21	25.55	25.65	-21	15,774	-0.13%
2018/03/30	0	0.00	0	25.10	25.10	0	15,729	0.00%
2018/03/28	5	25.20	0	0.00	25.05	5	15,312	0.03%
2018/03/27	0	0.00	1	25.35	25.40	-1	15,155	-0.01%
2018/03/26	5	25.05	0	0.00	25.15	5	15,074	0.03%
2018/03/23	6	25.11	0	0.00	25.20	6	15,063	0.04%
2018/03/22	5	25.35	0	0.00	25.40	5	15,035	0.03%
2018/03/21	2	25.30	0	0.00	25.35	2	14,895	0.01%
2018/03/19	0.2	25.45	0	0.00	25.45	0.2	15,040	0.00%
2018/03/13	10	25.65	10	25.45	25.65	0	14,951	0.00%
2018/03/12	0	0.00	21	25.31	25.45	-21	14,878	-0.14%
2018/03/09	1	25.00	10	25.00	24.95	-9	14,827	-0.06%
2018/03/07	25	24.63	0	0.00	24.50	25	14,924	0.17%
2018/03/05	10	24.75	0	0.00	24.75	10	15,176	0.07%
2018/03/01	0	0.00	10	25.10	25.10	-10	15,275	-0.07%
2018/02/22	8	24.75	8	24.50	24.75	0	15,186	0.00%
2018/02/21	0	0.00	4	24.55	24.70	-4	15,238	-0.03%
2018/02/09	2	23.83	0	0.00	23.95	2	14,961	0.01%
2018/02/08	0	0.00	2	24.20	24.10	-2	14,808	-0.01%
2018/02/06	21	24.26	5	24.10	24.00	16	14,471	0.11%
2018/02/05	5	25.00	0	0.00	25.00	5	13,932	0.04%
2018/01/24	5	25.15	0	0.00	25.30	5	13,653	0.04%
2018/01/19	5	25.20	2	25.48	25.55	3	13,456	0.02%
2018/01/18	0	0.00	5	25.65	25.80	-5	13,177	-0.04%
2018/01/16	0	0.00	0.3	25.80	25.85	-0.3	12,568	0.00%
2018/01/15	0	0.00	6	25.79	25.95	-6	12,169	-0.05%
2018/01/11	0	0.00	12	25.10	25.40	-12	11,784	-0.10%
2018/01/10	0	0.00	18	25.16	25.35	-18	11,800	-0.15%
2018/01/09	1	25.00	1	25.05	25.00	0	11,545	0.00%
2018/01/08	1	25.10	25	25.06	25.15	-24	11,383	-0.21%
2018/01/03	0	0.00	10	24.50	24.50	-10	11,122	-0.09%
2018/01/02	0	0.00	1	24.20	24.20	-1	10,905	-0.01%