兆豐金 (2886)-群益金鼎-西松券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.75
漲跌
▲0.30
漲幅
+0.76%
成交量
11,043張
產業
上市金融類股
3019人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	39.60	1	39.60	39.75	0	15,175	0.00%
2024/11/21	2.1	39.28	0	0.00	39.45	2.1	15,145	0.01%
2024/11/20	1	39.80	3	39.98	39.95	-2	15,061	-0.01%
2024/11/19	1.1	39.79	1	39.75	39.95	0.1	15,147	0.00%
2024/11/18	1	39.55	0	0.00	39.70	1	15,085	0.01%
2024/11/15	0	0.00	2.1	39.40	39.25	-2.1	14,972	-0.01%
2024/11/14	0.4	39.10	0	0.00	39.00	0.4	15,087	0.00%
2024/11/13	0	0.00	1.1	39.33	39.30	-1.1	15,234	-0.01%
2024/11/12	0	0.00	2	39.20	39.15	-2	15,390	-0.01%
2024/11/11	0	0.00	0.1	39.20	39.20	-0.1	15,591	0.00%
2024/11/08	3	39.15	0	39.10	39.10	3	15,844	0.02%
2024/11/06	2	39.10	0.2	39.25	39.00	1.8	17,622	0.01%
2024/11/05	0	0.00	5	39.21	39.40	-5	18,147	-0.03%
2024/11/04	0	0.00	5.1	39.15	39.35	-5.1	18,571	-0.03%
2024/11/01	3	38.72	1	38.65	38.65	2	18,927	0.01%
2024/10/30	6	39.13	12.1	39.25	39.30	-6.1	18,872	-0.03%
2024/10/29	0	0.00	3	39.08	39.10	-3	18,971	-0.02%
2024/10/25	0.5	39.00	1	38.95	38.90	-0.5	19,388	0.00%
2024/10/23	3	38.95	0	0.00	38.90	3	19,861	0.02%
2024/10/22	1.2	39.28	0	0.00	39.40	1.2	19,950	0.01%
2024/10/21	1.2	39.35	5	39.40	39.30	-3.8	20,158	-0.02%
2024/10/18	0	0.00	1	39.70	39.80	-1	20,383	0.00%
2024/10/17	0.2	39.20	2	39.30	39.45	-1.8	20,642	-0.01%
2024/10/16	2.2	39.00	5.6	39.13	39.10	-3.4	20,833	-0.02%
2024/10/15	0	39.10	0	0.00	39.30	0	20,842	0.00%
2024/10/14	10	39.00	0	0.00	38.90	10	20,720	0.05%
2024/10/11	0.5	39.00	0	0.00	38.80	0.5	20,987	0.00%
2024/10/09	1	38.85	2.3	38.87	38.65	-1.3	21,162	-0.01%
2024/10/08	2	38.80	0	0.00	38.85	2	21,293	0.01%
2024/10/07	0.4	39.18	2	39.35	39.30	-1.6	21,256	-0.01%
2024/10/04	1.3	39.05	0	0.00	38.95	1.3	21,298	0.01%
2024/10/01	0	0.00	0	39.55	39.45	0	21,343	0.00%
2024/09/30	0.2	39.45	0.2	39.65	39.30	0	21,753	0.00%
2024/09/27	2.4	39.44	0.1	39.95	39.45	2.2	23,145	0.01%
2024/09/26	0	0.00	5	39.90	40.00	-5	23,169	-0.02%
2024/09/25	1	39.70	0	0.00	39.85	1	23,164	0.00%
2024/09/24	0	0.00	0	39.65	39.80	0	23,085	0.00%
2024/09/23	0	0.00	1	39.55	39.70	-1	23,351	0.00%
2024/09/20	0.3	39.40	0	0.00	39.35	0.3	23,511	0.00%
2024/09/19	0.8	39.35	0	0.00	39.25	0.8	23,589	0.00%
2024/09/18	1.8	39.34	0	0.00	39.40	1.8	23,874	0.01%
2024/09/16	0.7	39.40	0.1	39.25	39.35	0.6	24,192	0.00%
2024/09/13	0.1	39.15	2	39.02	39.15	-1.8	24,321	-0.01%
2024/09/09	3	38.27	1	39.00	39.10	2	24,216	0.01%
2024/09/05	2	38.45	6.9	38.51	38.55	-4.9	24,208	-0.02%
2024/09/04	1.5	37.97	0	0.00	38.00	1.5	24,360	0.01%
2024/09/03	1	38.95	1	38.95	38.95	0	24,105	0.00%
2024/08/30	1.9	38.87	0	0.00	38.95	1.9	24,447	0.01%
2024/08/28	1.3	39.35	0	0.00	39.30	1.3	24,437	0.01%
2024/08/27	6.2	39.43	1	39.55	39.75	5.2	25,263	0.02%
2024/08/26	0.1	39.55	3	39.60	39.60	-2.9	25,635	-0.01%
2024/08/21	4.2	38.66	0	0.00	38.90	4.2	26,341	0.02%
2024/08/20	0.1	38.90	1	38.95	39.00	-0.9	26,135	0.00%
2024/08/19	1.1	38.91	0	0.00	38.65	1.1	26,069	0.00%
2024/08/16	1	39.00	1	38.90	39.00	0	25,969	0.00%
2024/08/15	5	38.34	4	38.49	38.35	1	25,694	0.00%
2024/08/14	0.9	39.10	1	38.95	38.90	-0.1	25,482	0.00%
2024/08/13	10.3	38.57	0	0.00	38.70	10.3	25,234	0.04%
2024/08/12	7	39.26	1	39.45	39.40	6	24,999	0.02%
2024/08/09	7.1	38.56	0	0.00	38.85	7.1	24,791	0.03%
2024/08/08	34.5	37.92	11	37.81	38.10	23.5	24,070	0.10%
2024/08/07	25.2	41.27	1.7	41.30	41.55	23.5	23,053	0.10%
2024/08/06	2	41.65	1	41.00	41.80	1	22,570	0.00%
2024/08/05	8.3	41.36	19	41.27	40.90	-10.7	22,233	-0.05%
2024/08/02	10.1	42.31	4.1	42.59	42.60	6	21,976	0.03%
2024/08/01	1	43.30	0	0.00	43.30	1	22,020	0.00%
2024/07/31	0.2	42.90	0	0.00	43.20	0.2	22,205	0.00%
2024/07/30	2	42.78	10	42.80	42.75	-8	22,026	-0.04%
2024/07/29	0	0.00	6.7	43.23	43.30	-6.7	21,975	-0.03%
2024/07/26	4	42.41	67	42.61	42.70	-63	21,776	-0.29%
2024/07/23	0	0.00	2	42.80	42.75	-2	21,887	-0.01%
2024/07/19	1	42.10	4.8	42.18	42.25	-3.8	21,813	-0.02%
2024/07/18	0	0.00	18	42.53	42.75	-18	22,189	-0.08%
2024/07/17	0	0.00	3	42.18	41.90	-3	22,019	-0.01%
2024/07/12	0	0.00	2	41.95	42.05	-2	22,829	-0.01%
2024/07/11	2.1	42.00	1	41.85	41.75	1.1	22,779	0.00%
2024/07/10	1	42.05	0	0.00	41.65	1	22,886	0.00%
2024/07/08	0.3	42.13	8.3	42.12	42.10	-8	22,794	-0.04%
2024/07/05	0.4	42.20	0	0.00	42.10	0.4	22,732	0.00%
2024/07/04	10	42.05	4	42.15	41.95	6	22,580	0.03%
2024/07/03	4	42.26	5.6	42.47	42.75	-1.6	22,215	-0.01%
2024/06/28	0	0.00	1	40.55	40.40	-1	20,633	0.00%
2024/06/27	1.1	39.86	1	40.20	40.25	0.1	20,600	0.00%
2024/06/26	0.1	40.25	0	0.00	40.25	0.1	20,273	0.00%
2024/06/25	0	0.00	9	40.56	40.65	-9	19,986	-0.05%
2024/06/24	0	0.00	2	40.30	40.35	-2	19,613	-0.01%
2024/06/21	1	40.00	0	0.00	40.00	1	19,395	0.01%
2024/06/20	1	40.05	0	0.00	40.00	1	19,042	0.01%
2024/06/19	0	0.00	5	40.10	39.95	-5	19,032	-0.03%
2024/06/18	0	0.00	2	39.90	40.10	-2	19,082	-0.01%
2024/06/17	0	0.00	5	39.71	39.80	-5	19,251	-0.03%
2024/06/13	0.1	39.45	2	39.53	39.45	-1.9	19,544	-0.01%
2024/06/12	4	39.26	0	0.00	39.25	4	19,773	0.02%
2024/06/11	1	39.10	0	0.00	39.20	1	19,866	0.01%
2024/06/07	0	0.00	1	39.20	39.35	-1	19,909	-0.01%
2024/06/06	0	0.00	1	39.40	39.30	-1	19,861	-0.01%
2024/06/05	2.8	39.11	1	39.15	39.15	1.8	19,817	0.01%
2024/06/04	4	39.05	0	0.00	39.15	4	19,962	0.02%
2024/06/03	2	39.10	0	0.00	39.30	2	19,892	0.01%
2024/05/31	3	38.95	0	0.00	39.05	3	19,805	0.02%
2024/05/30	13.7	38.91	1.2	38.91	38.90	12.5	18,996	0.07%
2024/05/29	19.2	39.06	0	0.00	39.00	19.2	18,643	0.10%
2024/05/28	7.7	39.83	2	39.80	39.80	5.7	18,178	0.03%
2024/05/27	6.4	39.97	0	0.00	39.80	6.4	18,285	0.04%
2024/05/23	0	0.00	1	40.10	40.10	-1	18,019	-0.01%
2024/05/21	0	0.00	1	40.65	40.60	-1	17,914	-0.01%
2024/05/20	0	40.75	0	0.00	40.80	0	17,919	0.00%
2024/05/17	3.3	40.87	9	40.80	40.85	-5.8	17,850	-0.03%
2024/05/15	2	41.05	2	40.95	40.85	0	17,673	0.00%
2024/05/14	0	40.80	0	0.00	40.50	0	17,719	0.00%
2024/05/13	0	0.00	1	40.90	41.05	-1	17,788	-0.01%
2024/05/10	1	40.80	0.2	40.81	40.95	0.8	17,739	0.00%
2024/05/09	3	40.63	0	0.00	40.65	3	17,745	0.02%
2024/05/08	0	0.00	3	41.00	41.10	-3	17,851	-0.02%
2024/05/07	2	40.70	4.1	40.80	40.95	-2.1	17,770	-0.01%
2024/05/06	3	41.13	10.2	41.04	41.15	-7.2	17,490	-0.04%
2024/05/03	1	40.25	0.2	40.18	40.05	0.9	17,157	0.00%
2024/05/02	1	40.05	0.3	40.06	39.95	0.8	17,077	0.00%
2024/04/29	0	0.00	2	39.85	40.10	-2	16,832	-0.01%
2024/04/26	1	39.30	0	0.00	39.10	1	16,610	0.01%
2024/04/25	6.1	39.06	1	39.15	39.00	5.1	16,611	0.03%
2024/04/24	122	39.40	1	39.40	39.35	121	16,453	0.74%	大買/鉅額交易
2024/04/23	0	0.00	0	39.95	40.00	0	16,372	0.00%
2024/04/22	0.4	39.50	7	39.58	39.50	-6.6	16,309	-0.04%
2024/04/19	13	38.55	16	38.67	38.70	-3	16,021	-0.02%
2024/04/18	0	0.00	1	39.25	39.20	-1	15,430	-0.01%
2024/04/17	7.1	39.06	0	0.00	39.00	7.1	15,116	0.05%
2024/04/16	2	39.20	15	39.25	39.10	-13	14,986	-0.09%
2024/04/12	0	0.00	1	40.05	39.95	-1	14,705	-0.01%
2024/04/11	6.1	40.05	0	0.00	40.15	6.1	14,626	0.04%
2024/04/09	0	0.00	0.8	40.16	40.40	-0.8	14,693	-0.01%
2024/04/08	1	39.85	0	0.00	40.00	1	14,704	0.01%
2024/04/03	1	40.00	0.1	40.05	39.75	0.9	14,680	0.01%
2024/04/02	1.1	40.25	0	0.00	40.30	1.1	14,540	0.01%
2024/03/29	0	0.00	4	40.49	40.55	-4	14,511	-0.03%
2024/03/27	0.1	40.50	0	0.00	40.50	0.1	14,727	0.00%
2024/03/26	4	40.30	0	0.00	40.55	4	15,005	0.03%
2024/03/25	0.1	40.00	6	39.80	40.00	-5.9	15,195	-0.04%
2024/03/22	0	0.00	2	40.15	40.10	-2	15,405	-0.01%
2024/03/21	2	40.50	0	0.00	40.60	2	15,569	0.01%
2024/03/20	1	40.25	2	40.55	40.15	-1	15,648	-0.01%
2024/03/19	2	40.25	0	0.00	40.20	2	15,610	0.01%
2024/03/18	0	0.00	3	40.40	40.60	-3	15,526	-0.02%
2024/03/15	0.2	40.58	1	40.60	40.90	-0.8	15,449	-0.01%
2024/03/14	4	40.60	43.2	40.60	40.90	-39.2	15,200	-0.26%
2024/03/13	0	0.00	14	40.26	40.40	-14	15,074	-0.09%
2024/03/12	0	0.00	0.4	39.80	39.95	-0.4	14,927	0.00%
2024/03/08	0	0.00	1.6	39.82	39.90	-1.6	14,852	-0.01%
2024/03/07	0	0.00	1	39.30	39.30	-1	14,753	-0.01%
2024/03/06	0	0.00	5	39.41	39.40	-5	14,805	-0.03%
2024/03/05	0	0.00	3	39.02	39.05	-3	15,071	-0.02%
2024/03/04	1	38.80	1.1	38.80	38.80	-0.1	15,081	0.00%
2024/03/01	2	38.70	0	0.00	38.55	2	15,193	0.01%
2024/02/26	0	0.00	0.4	38.30	38.15	-0.4	15,073	0.00%
2024/02/23	1	38.40	0	0.00	38.30	1	15,106	0.01%
2024/02/22	0	0.00	5.2	38.46	38.55	-5.2	15,450	-0.03%
2024/02/20	0	0.00	20	38.45	38.60	-20	15,621	-0.13%
2024/02/19	0	0.00	6	38.27	38.40	-6	15,715	-0.04%
2024/02/16	0	0.00	3.3	38.00	37.90	-3.3	15,935	-0.02%
2024/02/05	3.4	37.67	0	0.00	37.60	3.4	15,773	0.02%
2024/02/02	0	0.00	0	37.95	37.90	0	15,618	0.00%
2024/02/01	0.6	37.77	0	0.00	37.90	0.6	15,619	0.00%
2024/01/31	0.9	37.50	11	37.74	37.65	-10.1	15,520	-0.07%
2024/01/30	12	38.08	12	38.05	37.90	0	15,321	0.00%
2024/01/29	2.2	38.44	0	0.00	38.35	2.2	15,388	0.01%
2024/01/25	0	0.00	20.3	37.95	37.80	-20.3	15,589	-0.13%
2024/01/23	2	37.85	0	0.00	37.85	2	15,667	0.01%
2024/01/22	1	38.00	0	0.00	38.10	1	15,724	0.01%
2024/01/19	1	37.65	0	0.00	37.90	1	15,657	0.01%
2024/01/18	0	0.00	6	37.56	37.80	-6	15,700	-0.04%
2024/01/17	2.1	37.90	0	0.00	37.30	2.1	15,688	0.01%
2024/01/16	2	38.50	11	38.90	38.60	-9	15,125	-0.06%
2024/01/15	1	38.95	9	39.00	38.90	-8	15,031	-0.05%
2024/01/12	2	38.78	1	38.90	39.05	1	15,260	0.01%
2024/01/10	0	0.00	1.3	39.42	39.35	-1.3	15,431	-0.01%
2024/01/09	1	39.50	2.1	39.49	39.45	-1.1	15,441	-0.01%
2024/01/08	2	39.40	5	39.45	39.45	-3	15,490	-0.02%
2024/01/05	2	39.00	1	39.00	38.95	1	15,419	0.01%
2024/01/03	0.1	38.85	5	38.95	38.65	-4.9	16,112	-0.03%
2024/01/02	0	0.00	0.2	39.15	39.30	-0.2	16,065	0.00%
2023/12/29	1	39.00	0	0.00	39.20	1	16,218	0.01%
2023/12/28	0.1	38.95	0.1	39.00	39.20	0	16,447	0.00%
2023/12/27	2	38.83	5	38.95	39.00	-3	16,501	-0.02%
2023/12/26	1	38.80	0	0.00	38.80	1	16,510	0.01%
2023/12/25	0	0.00	2	38.68	38.80	-2	16,545	-0.01%
2023/12/22	1	38.25	0	0.00	38.35	1	16,552	0.01%
2023/12/21	2	38.30	1.1	38.41	38.30	0.9	16,414	0.01%
2023/12/20	1	38.75	0	0.00	38.75	1	16,221	0.01%
2023/12/19	0	0.00	20	39.18	39.15	-20	15,937	-0.13%
2023/12/15	1	39.30	1.2	39.47	39.35	-0.2	15,632	0.00%
2023/12/14	0	0.00	1	39.35	39.55	-1	15,426	-0.01%
2023/12/13	1	38.85	0	0.00	38.90	1	15,271	0.01%
2023/12/12	0.1	39.20	0.4	39.30	39.30	-0.3	15,627	0.00%
2023/12/08	1	38.80	0	0.00	39.25	1	15,673	0.01%
2023/12/07	0.1	39.50	0	0.00	39.00	0.1	15,646	0.00%
2023/12/06	0	0.00	1	39.30	39.50	-1	15,568	-0.01%
2023/12/05	3	38.67	2	38.70	38.95	1	15,451	0.01%
2023/12/04	2	38.90	0.2	38.95	39.00	1.8	15,441	0.01%
2023/12/01	7.1	38.82	0	0.00	38.65	7.1	15,390	0.05%
2023/11/30	5	39.30	0	0.00	39.50	5	15,252	0.03%
2023/11/28	2	39.73	2	39.75	39.65	0	14,596	0.00%
2023/11/27	0.5	39.85	0	0.00	39.50	0.5	14,793	0.00%
2023/11/24	0	0.00	1	39.60	39.50	-1	14,710	-0.01%
2023/11/21	0	0.00	7.2	39.81	39.85	-7.2	14,979	-0.05%
2023/11/17	0	0.00	1	39.45	39.20	-1	14,847	-0.01%
2023/11/16	0	0.00	0	39.00	39.20	0	14,951	0.00%
2023/11/15	4	38.71	1	38.80	38.90	3	14,922	0.02%
2023/11/13	0	0.00	1	38.30	38.50	-1	15,132	-0.01%
2023/11/09	0	0.00	1	38.70	38.60	-1	15,772	-0.01%
2023/11/07	0	0.00	3	38.58	38.60	-3	16,234	-0.02%
2023/11/03	0	0.00	4	38.06	38.25	-4	17,039	-0.02%
2023/11/02	1	37.70	2	37.43	37.80	-1	17,100	-0.01%
2023/10/31	1	36.45	0	0.00	36.70	1	17,296	0.01%
2023/10/30	0.3	36.66	0	0.00	36.55	0.3	17,622	0.00%
2023/10/27	0.1	36.70	0	0.00	36.95	0.1	17,666	0.00%
2023/10/26	2	36.28	0	0.00	36.40	2	17,770	0.01%
2023/10/25	1	37.05	0	0.00	36.85	1	17,731	0.01%
2023/10/24	2	36.98	0	0.00	37.25	2	17,783	0.01%
2023/10/23	2	37.08	0	0.00	37.10	2	17,845	0.01%
2023/10/20	3	37.62	0	0.00	37.50	3	17,753	0.02%
2023/10/17	1.1	38.53	0	0.00	38.75	1.1	18,022	0.01%
2023/10/13	8	38.37	0	0.00	38.50	8	18,569	0.04%
2023/10/12	0.3	38.55	0	0.00	38.95	0.3	18,639	0.00%
2023/10/11	0	0.00	3	38.12	38.50	-3	18,805	-0.02%
2023/10/06	1	37.50	0.5	37.45	37.50	0.5	18,386	0.00%
2023/10/05	0	0.00	1	37.45	37.50	-1	18,464	-0.01%
2023/10/04	2	36.94	0	0.00	36.85	2	18,375	0.01%
2023/09/26	0	0.00	2.2	37.90	37.85	-2.2	18,699	-0.01%
2023/09/25	0.2	37.85	2	37.95	38.00	-1.8	18,740	-0.01%
2023/09/22	0	0.00	1.4	37.73	37.80	-1.4	18,886	-0.01%
2023/09/21	0.2	37.37	0	0.00	37.40	0.2	19,132	0.00%
2023/09/20	0	0.00	2.2	37.80	37.85	-2.2	19,056	-0.01%
2023/09/19	0	37.90	0	0.00	37.80	0	19,041	0.00%
2023/09/18	0	0.00	0.2	37.66	37.85	-0.2	19,458	0.00%
2023/09/15	1.5	37.49	10.2	37.45	37.55	-8.7	19,904	-0.04%
2023/09/14	0	0.00	0	37.25	37.50	0	20,118	0.00%
2023/09/13	1	36.50	1	36.60	36.60	0	20,615	0.00%
2023/09/12	0	0.00	1	36.40	36.55	-1	21,369	0.00%
2023/09/11	0	0.00	2	36.13	36.20	-2	21,421	-0.01%
2023/09/07	0	0.00	6	35.90	35.85	-6	21,518	-0.03%
2023/09/06	5.1	35.71	0	0.00	35.55	5.1	21,561	0.02%
2023/09/05	0	0.00	0.1	36.10	36.00	-0.1	21,536	0.00%
2023/09/01	1	36.00	0	0.00	36.00	1	21,781	0.00%
2023/08/31	2.1	36.05	0	0.00	35.90	2.1	21,912	0.01%
2023/08/30	1.5	36.40	0.1	36.65	36.45	1.4	21,926	0.01%
2023/08/29	2	36.35	0	0.00	36.60	2	22,085	0.01%
2023/08/28	0.1	36.10	0	0.00	36.20	0.1	22,043	0.00%
2023/08/25	2	35.55	0.1	36.00	35.65	1.9	23,055	0.01%
2023/08/23	0	0.00	0.5	35.35	35.30	-0.5	23,178	0.00%
2023/08/22	4	35.28	20	35.25	35.30	-16	23,393	-0.07%
2023/08/21	5	35.82	0	0.00	35.60	5	23,406	0.02%
2023/08/18	1	35.85	7	35.70	35.70	-6	23,507	-0.03%
2023/08/17	11.1	35.34	6	35.70	35.65	5.1	23,564	0.02%
2023/08/16	26	35.78	0.1	35.95	35.80	25.9	23,481	0.11%
2023/08/15	10.3	36.78	0	0.00	36.60	10.3	23,258	0.04%
2023/08/14	3.3	36.68	1	36.70	37.05	2.3	23,301	0.01%
2023/08/11	5	37.73	0	0.00	37.65	5	23,226	0.02%
2023/08/10	8.1	37.90	1	37.75	38.10	7.1	23,226	0.03%
2023/08/09	0	39.75	0	0.00	39.95	0	22,699	0.00%
2023/08/07	6	39.93	0	0.00	39.95	6	22,204	0.03%
2023/08/04	2	39.40	0	0.00	39.60	2	22,156	0.01%
2023/08/02	10	39.88	1	40.20	39.60	9	22,017	0.04%
2023/08/01	1	40.50	3	40.25	40.60	-2	21,645	-0.01%
2023/07/31	0	0.00	0.1	40.10	40.25	-0.1	21,455	0.00%
2023/07/28	5	40.10	0	40.00	40.05	5	21,395	0.02%
2023/07/27	0	0.00	0.1	39.80	40.10	-0.1	21,291	0.00%
2023/07/26	0	0.00	4.3	39.59	39.65	-4.3	21,117	-0.02%
2023/07/25	0	0.00	3	39.05	39.15	-3	21,019	-0.01%
2023/07/24	1	38.85	0	0.00	39.00	1	21,001	0.00%
2023/07/21	2	39.40	0	39.33	39.35	2	20,838	0.01%
2023/07/20	0	0.00	2.3	39.29	39.35	-2.3	20,622	-0.01%
2023/07/19	1	38.90	0	0.00	38.85	1	20,258	0.00%
2023/07/18	0	0.00	1	39.30	39.30	-1	19,941	-0.01%
2023/07/17	0	0.00	12	38.85	38.90	-12	19,518	-0.06%
2023/07/12	0	0.00	1.1	38.19	38.20	-1.1	19,212	-0.01%
2023/07/11	0	0.00	1	37.45	37.65	-1	19,165	-0.01%
2023/07/10	1.5	37.05	0	0.00	36.85	1.5	19,130	0.01%
2023/07/07	0.2	37.20	0	0.00	37.30	0.2	18,927	0.00%
2023/07/06	1	38.00	1	37.30	37.45	0	18,779	0.00%
2023/07/04	0.5	38.30	2	38.45	38.50	-1.5	18,339	-0.01%
2023/07/03	1	38.30	9	38.29	38.30	-8	18,344	-0.04%
2023/06/29	0.5	38.34	5	38.41	38.55	-4.5	18,106	-0.02%
2023/06/28	0	0.00	17	37.89	37.95	-17	17,841	-0.10%
2023/06/27	1	37.50	4	37.64	37.55	-3	17,730	-0.02%
2023/06/26	1	37.85	3	37.88	37.75	-2	17,674	-0.01%
2023/06/21	0	0.00	2	37.55	37.75	-2	17,161	-0.01%
2023/06/20	0	0.00	2	37.10	37.45	-2	16,697	-0.01%
2023/06/19	1	36.55	0	0.00	37.00	1	16,116	0.01%
2023/06/16	11	36.80	1	37.29	36.80	10	15,447	0.06%
2023/06/14	3	37.53	1	37.50	37.50	2	14,689	0.01%
2023/06/13	0.2	37.65	10	37.70	37.75	-9.8	14,804	-0.07%
2023/06/12	2	37.95	0	0.00	37.65	2	14,842	0.01%
2023/06/09	1	37.30	5	37.58	37.65	-4	14,902	-0.03%
2023/06/08	0	0.00	2	37.05	37.30	-2	14,936	-0.01%
2023/06/07	0	0.00	7.1	36.85	37.00	-7.1	14,963	-0.05%
2023/06/05	1	36.75	1	36.85	36.70	0	14,944	0.00%
2023/06/02	0	0.00	3	36.08	36.10	-3	14,646	-0.02%
2023/06/01	0	35.80	9	35.75	35.85	-9	14,499	-0.06%
2023/05/31	2	35.90	2	35.93	35.80	0	14,471	0.00%
2023/05/30	1	36.10	2	36.25	36.20	-1	13,547	-0.01%
2023/05/29	3	35.95	1	36.05	36.20	2	13,613	0.01%
2023/05/26	4	35.59	3	36.08	36.15	1	13,663	0.01%
2023/05/25	0	0.00	1	36.20	36.20	-1	13,443	-0.01%
2023/05/24	2	35.78	5	35.60	35.90	-3	13,268	-0.02%
2023/05/23	1	35.95	1	36.15	36.20	0	13,034	0.00%
2023/05/22	0	0.00	11	36.01	36.20	-11	12,883	-0.09%
2023/05/19	1	36.00	0	0.00	36.00	1	12,639	0.01%
2023/05/17	0.2	35.10	1	35.75	35.60	-0.9	12,683	-0.01%
2023/05/16	0.5	35.05	1	35.15	35.15	-0.5	12,549	0.00%
2023/05/15	0	0.00	1	34.55	34.50	-1	12,561	-0.01%
2023/05/12	6	34.40	3	34.55	34.30	3	12,592	0.02%
2023/05/11	0	0.00	4	34.70	34.80	-4	12,485	-0.03%
2023/05/10	0	0.00	1	34.75	34.80	-1	12,598	-0.01%
2023/05/09	0	0.00	3.1	34.39	34.50	-3.1	12,570	-0.02%
2023/05/08	10	34.33	0	0.00	34.30	10	12,549	0.08%
2023/05/04	1	34.40	0	0.00	34.30	1	12,849	0.01%
2023/05/02	20	33.95	0	0.00	34.10	20	13,197	0.15%
2023/04/28	3	33.93	1	34.00	34.05	2	13,735	0.01%
2023/04/27	9	33.81	0	0.00	33.85	9	13,802	0.07%
2023/04/26	0	0.00	1	34.00	34.00	-1	13,872	-0.01%
2023/04/25	1	33.95	1.4	34.07	33.90	-0.4	13,859	0.00%
2023/04/19	1	34.05	0	0.00	34.05	1	14,263	0.01%
2023/04/18	0	0.00	4.1	34.07	34.20	-4.1	14,198	-0.03%
2023/04/17	1	33.50	0	0.00	33.45	1	14,151	0.01%
2023/04/13	0	33.20	5	33.20	33.30	-5	14,120	-0.04%
2023/04/12	1.1	33.11	6.4	33.11	33.15	-5.4	14,095	-0.04%
2023/03/30	1	32.70	1	32.75	32.70	0	13,920	0.00%
2023/03/27	0.2	33.25	0	0.00	33.05	0.2	14,139	0.00%
2023/03/24	0	0.00	3	33.20	33.10	-3	14,325	-0.02%
2023/03/23	4	32.75	0	0.00	33.15	4	14,387	0.03%
2023/03/21	0	0.00	1	32.10	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	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%
2023/03/15	17	32.19	0	0.00	32.00	17	14,750	0.12%
2023/03/14	7.1	32.20	97.4	32.10	32.10	-90.3	14,753	-0.61%
2023/03/13	2.1	32.37	2	32.40	32.55	0.1	14,625	0.00%
2023/03/10	7.1	32.65	0	0.00	32.65	7.1	14,645	0.05%
2023/03/09	13	33.03	0	0.00	32.95	13	14,749	0.09%
2023/03/08	1	33.25	3	33.47	33.30	-2	15,331	-0.01%
2023/03/07	10	33.00	0	0.00	33.15	10	15,349	0.07%
2023/03/06	3	32.91	0	0.00	32.95	3	15,488	0.02%
2023/03/03	4	32.83	0	0.00	32.80	4	15,532	0.03%
2023/03/02	1	33.20	1	32.95	32.95	0	15,707	0.00%
2023/03/01	1	32.60	0	0.00	33.70	1	15,720	0.01%
2023/02/24	1	33.35	15.4	33.64	33.30	-14.4	15,527	-0.09%
2023/02/23	0	0.00	4	33.70	33.65	-4	15,376	-0.03%
2023/02/22	1	33.15	1	33.85	33.80	0	15,585	0.00%
2023/02/21	3	33.80	0	0.00	33.65	3	15,604	0.02%
2023/02/20	1	33.85	2.2	34.03	34.05	-1.2	15,875	-0.01%
2023/02/17	0.2	33.50	2.1	33.41	33.50	-2	16,016	-0.01%
2023/02/16	0	0.00	4	33.64	33.40	-4	16,297	-0.02%
2023/02/15	4	33.30	0	0.00	33.40	4	16,273	0.02%
2023/02/14	0	0.00	1	33.15	33.55	-1	16,268	-0.01%
2023/02/13	0	0.00	1	33.10	33.30	-1	16,281	-0.01%
2023/02/10	1	32.55	1	32.55	32.60	0	16,211	0.00%
2023/02/08	1.4	32.15	0	0.00	32.15	1.4	16,434	0.01%
2023/02/07	1.2	32.21	0	0.00	32.25	1.2	16,442	0.01%
2023/02/06	1	32.20	0	0.00	32.10	1	16,602	0.01%
2023/02/03	0.9	32.60	0	0.00	32.45	0.9	16,761	0.01%
2023/02/02	5	32.47	1	32.85	32.85	4	16,812	0.02%
2023/01/31	1.1	32.07	0	0.00	31.95	1.1	16,717	0.01%
2023/01/30	1	32.70	5	32.77	32.60	-4	16,634	-0.02%
2023/01/16	0	0.00	0.2	31.90	32.00	-0.2	16,381	0.00%
2023/01/13	1	31.65	0	31.75	31.65	1	16,508	0.01%
2023/01/10	0	0.00	2	31.70	31.75	-2	17,218	-0.01%
2023/01/09	0	31.45	4	31.51	31.70	-4	17,325	-0.02%
2023/01/06	0	0.00	2.1	31.05	30.95	-2.1	17,451	-0.01%
2023/01/05	0	0.00	0.4	31.10	31.10	-0.4	17,784	0.00%
2023/01/04	3	30.40	0	0.00	30.40	3	17,687	0.02%
2023/01/03	0.1	30.30	0	0.00	30.50	0.1	17,997	0.00%
2022/12/30	0	0.00	2	30.45	30.35	-2	18,034	-0.01%
2022/12/29	3	30.20	0	0.00	30.25	3	18,080	0.02%
2022/12/28	1	30.50	1.2	30.56	30.50	-0.2	18,140	0.00%
2022/12/27	0	0.00	5	30.70	30.65	-5	18,372	-0.03%
2022/12/23	6	30.53	0	0.00	30.55	6	19,127	0.03%
2022/12/21	3	30.48	0	0.00	30.50	3	20,038	0.01%
2022/12/20	0	0.00	1	30.60	30.65	-1	20,406	0.00%
2022/12/19	2	30.60	0	0.00	30.65	2	20,429	0.01%
2022/12/15	0	0.00	1	31.20	31.15	-1	20,411	0.00%
2022/12/14	1	31.20	0	0.00	31.20	1	20,514	0.00%
2022/12/13	1	30.80	0	0.00	30.80	1	20,352	0.00%
2022/12/09	0	0.00	1	31.10	31.15	-1	20,470	0.00%
2022/12/08	2	30.80	0	0.00	31.10	2	20,527	0.01%
2022/12/07	0.2	31.05	2	31.05	30.95	-1.8	20,524	-0.01%
2022/12/06	8	30.96	0	31.25	30.95	8	20,487	0.04%
2022/12/05	1	31.05	0	0.00	31.05	1	20,419	0.00%
2022/12/02	4	31.19	0	0.00	31.10	4	20,398	0.02%
2022/12/01	3	31.70	0	0.00	31.55	3	20,356	0.01%
2022/11/30	0	0.00	0	31.65	32.00	0	20,110	0.00%
2022/11/28	1.9	30.91	1	31.10	30.95	0.9	19,341	0.00%
2022/11/25	0.3	31.45	0.2	31.45	31.35	0.1	19,307	0.00%
2022/11/24	0	0.00	4.7	31.50	31.65	-4.7	19,324	-0.02%
2022/11/23	2	31.18	0	0.00	31.10	2	19,207	0.01%
2022/11/21	1	30.35	0	0.00	30.55	1	19,065	0.01%
2022/11/18	4.4	30.39	2	30.15	30.20	2.4	19,009	0.01%
2022/11/17	0.4	30.76	0	0.00	30.85	0.4	18,811	0.00%
2022/11/15	0	0.00	60	31.09	31.15	-60	18,676	-0.32%
2022/11/14	0.1	31.25	62	31.01	31.30	-61.9	18,526	-0.33%
2022/11/11	1	30.60	31	30.60	30.85	-30	18,307	-0.16%
2022/11/10	1.3	29.99	56	30.03	30.00	-54.7	18,057	-0.30%
2022/11/09	2.3	30.44	10	30.45	30.50	-7.7	18,077	-0.04%
2022/11/08	0	0.00	10.1	30.25	30.40	-10.1	18,099	-0.06%
2022/11/07	0.1	30.10	12.1	29.87	30.20	-12	18,153	-0.07%
2022/11/04	1.1	29.49	20	29.18	29.55	-18.9	18,558	-0.10%
2022/11/03	2.8	29.14	0	0.00	29.10	2.8	19,100	0.01%
2022/11/02	4.3	29.50	0	0.00	29.35	4.3	19,330	0.02%
2022/11/01	1	29.90	0	0.00	29.75	1	19,212	0.01%
2022/10/31	1	30.00	2	30.10	29.90	-1	19,108	-0.01%
2022/10/28	21.1	29.94	0	0.00	29.80	21.1	19,148	0.11%
2022/10/27	0.4	29.99	0	0.00	29.70	0.4	19,203	0.00%
2022/10/26	0.1	30.35	1	30.15	30.15	-0.9	19,123	0.00%
2022/10/25	0	0.00	10	29.75	29.95	-10	18,971	-0.05%
2022/10/21	0	0.00	0.3	29.61	29.70	-0.3	18,949	0.00%
2022/10/20	0.1	28.90	2	28.73	29.20	-1.9	18,830	-0.01%
2022/10/19	3.2	29.14	0	0.00	29.00	3.2	18,464	0.02%
2022/10/18	2	29.60	2.2	29.64	29.70	-0.2	18,376	0.00%
2022/10/17	3.3	29.07	0	0.00	29.25	3.3	18,298	0.02%
2022/10/14	3.4	29.62	0	0.00	29.40	3.4	18,135	0.02%
2022/10/13	1.5	29.79	2.2	29.70	29.75	-0.7	17,917	0.00%
2022/10/12	0.2	30.25	0	0.00	30.25	0.2	17,555	0.00%
2022/10/11	1.5	30.28	6.6	30.24	30.05	-5.1	17,569	-0.03%
2022/10/07	0.1	31.15	0	0.00	31.00	0.1	17,288	0.00%
2022/10/06	0.1	31.35	2	31.30	31.35	-1.9	17,249	-0.01%
2022/10/05	11	30.90	0	0.00	30.85	11	17,419	0.06%
2022/10/04	10.3	30.69	13	30.83	30.70	-2.7	17,385	-0.02%
2022/10/03	6.1	30.69	0	0.00	30.65	6.1	17,214	0.04%
2022/09/30	8.1	31.16	0	0.00	31.15	8.1	16,923	0.05%
2022/09/29	0.5	31.75	0	0.00	31.80	0.5	16,572	0.00%
2022/09/28	3.3	31.85	0	0.00	31.95	3.3	16,247	0.02%
2022/09/27	6	32.65	25	32.45	32.45	-19	15,819	-0.12%
2022/09/26	1.7	33.46	20	33.35	33.35	-18.4	15,591	-0.12%
2022/09/23	0	0.00	2	33.83	33.90	-2	15,564	-0.01%
2022/09/22	5	33.69	0	0.00	33.65	5	15,719	0.03%
2022/09/21	0.8	34.45	0	0.00	34.25	0.8	15,675	0.01%
2022/09/20	1.5	34.60	10	34.65	34.45	-8.5	15,555	-0.05%
2022/09/19	0.1	34.60	0	0.00	34.45	0.1	15,640	0.00%
2022/09/16	4	34.35	0	0.00	34.50	4	15,802	0.03%
2022/09/15	2	34.60	0	0.00	34.55	2	15,945	0.01%
2022/09/14	4	34.85	0	0.00	34.75	4	16,493	0.02%
2022/09/13	10.1	35.05	0	0.00	35.05	10.1	17,128	0.06%
2022/09/12	0	0.00	1	35.35	35.55	-1	17,740	-0.01%
2022/09/07	1	34.90	0	0.00	34.95	1	18,810	0.01%
2022/09/02	5	35.10	0	0.00	35.00	5	19,485	0.03%
2022/09/01	1	35.20	0	0.00	35.15	1	19,537	0.01%
2022/08/30	4	35.26	0	0.00	35.45	4	19,466	0.02%
2022/08/29	0.2	35.51	0	0.00	35.50	0.2	19,511	0.00%
2022/08/25	15	35.55	0	0.00	35.55	15	19,814	0.08%
2022/08/24	19	35.17	0	0.00	35.10	19	19,915	0.10%
2022/08/23	102	35.55	0	0.00	35.20	102	20,507	0.50%	大買/鉅額交易
2022/08/22	3.2	35.45	2	35.95	35.80	1.2	20,648	0.01%
2022/08/17	50.1	35.65	0	0.00	35.75	50.1	20,909	0.24%
2022/08/16	1.6	35.87	0	0.00	35.80	1.6	20,895	0.01%
2022/08/15	53.5	35.61	1	35.60	35.60	52.5	21,009	0.25%
2022/08/12	81.1	35.68	0	0.00	35.70	81.1	21,088	0.38%
2022/08/11	8.1	35.80	0	0.00	35.80	8.1	21,153	0.04%
2022/08/10	33	37.28	2	37.15	37.20	31	20,871	0.15%
2022/08/09	5	36.22	264.5	36.51	36.90	-259.5	20,432	-1.27%	大賣/鉅額交易
2022/08/05	2	35.90	0	0.00	35.85	2	20,596	0.01%
2022/08/04	2	35.55	0	0.00	35.65	2	20,844	0.01%
2022/08/03	0	0.00	1	35.50	35.60	-1	20,975	0.00%
2022/08/02	8	35.40	0	0.00	35.70	8	21,221	0.04%
2022/08/01	7	35.46	0	0.00	35.55	7	21,482	0.03%
2022/07/29	1	35.20	0	0.00	35.40	1	21,867	0.00%
2022/07/28	1	35.15	0	0.00	35.60	1	22,055	0.00%
2022/07/27	2	35.15	0	0.00	35.15	2	22,041	0.01%
2022/07/25	0.1	34.65	0	0.00	34.45	0.1	22,072	0.00%
2022/07/22	0.1	34.45	0	0.00	34.90	0.1	22,258	0.00%
2022/07/20	0.1	34.70	0	0.00	34.15	0.1	22,622	0.00%
2022/07/19	2	34.23	1	34.30	34.15	1	22,813	0.00%
2022/07/18	3	34.00	5	34.12	34.15	-2	23,120	-0.01%
2022/07/15	2	34.03	0	0.00	33.90	2	23,350	0.01%
2022/07/14	3	34.63	1	34.80	34.55	2	23,643	0.01%
2022/07/13	6	34.84	1	35.15	34.85	5	23,883	0.02%
2022/07/12	0.1	33.55	4	33.54	33.45	-3.8	24,119	-0.02%
2022/07/11	1	34.45	1	34.30	34.30	0	24,310	0.00%
2022/07/08	2.1	35.20	0	0.00	35.05	2.1	24,688	0.01%
2022/07/07	1.1	34.92	0.1	35.40	35.15	1.1	24,896	0.00%
2022/07/06	1.1	35.26	5	35.32	35.20	-3.9	24,949	-0.02%
2022/07/01	6.1	35.15	0	35.55	35.25	6.1	25,807	0.02%
2022/06/30	0.1	35.60	0	0.00	35.30	0.1	25,991	0.00%
2022/06/29	0.1	35.93	0	0.00	35.70	0.1	26,007	0.00%
2022/06/28	0.1	36.30	0	0.00	36.35	0.1	26,076	0.00%
2022/06/24	0.1	36.05	2	36.25	36.15	-1.9	26,116	-0.01%
2022/06/23	2.1	35.52	0	0.00	35.35	2.1	26,141	0.01%
2022/06/22	2.1	35.35	0	0.00	35.40	2.1	25,980	0.01%
2022/06/21	0.1	35.90	1.1	35.67	35.60	-1	25,464	0.00%
2022/06/20	1	35.20	0	0.00	34.60	1	25,138	0.00%
2022/06/17	7.3	35.26	127	35.84	35.30	-119.7	24,571	-0.49%	大賣/鉅額交易
2022/06/16	0.1	36.53	0	0.00	36.15	0.1	23,715	0.00%
2022/06/15	125.4	36.25	1	36.30	36.20	124.4	23,985	0.52%	大買/鉅額交易
2022/06/14	70.1	36.25	85	36.74	36.90	-14.9	24,039	-0.06%
2022/06/13	2.1	35.91	0	0.00	36.50	2.1	24,410	0.01%
2022/06/09	0.1	37.28	0	0.00	37.15	0.1	24,116	0.00%
2022/06/07	0.1	37.68	5	37.60	37.70	-4.9	24,006	-0.02%
2022/06/06	3	37.27	0	0.00	37.80	3	23,969	0.01%
2022/06/02	0.1	38.05	66.2	37.92	37.90	-66.1	24,002	-0.28%
2022/06/01	0	38.40	0	0.00	38.20	0	24,290	0.00%
2022/05/31	0	38.15	0	0.00	38.75	0	24,270	0.00%
2022/05/30	1	37.85	0	0.00	38.45	1	23,672	0.00%
2022/05/27	1	37.70	0	0.00	37.95	1	23,513	0.00%
2022/05/26	2.1	37.60	2	37.50	37.30	0.1	23,592	0.00%
2022/05/25	2	37.20	3	37.47	37.60	-1	23,940	0.00%
2022/05/24	1.2	37.32	1	37.70	37.20	0.2	24,068	0.00%
2022/05/23	5	37.03	5	37.35	37.20	0	24,135	0.00%
2022/05/20	2	36.80	5	36.95	37.10	-3	24,334	-0.01%
2022/05/19	6.1	36.71	0	0.00	36.60	6.1	24,357	0.02%
2022/05/18	1.3	36.62	3	36.87	37.50	-1.7	24,200	-0.01%
2022/05/17	0.5	36.67	34	36.45	36.45	-33.5	24,032	-0.14%
2022/05/16	20	36.75	1.2	36.45	36.90	18.8	23,972	0.08%
2022/05/13	31	36.61	0	0.00	36.95	31	23,752	0.13%
2022/05/12	1.1	37.67	0.8	37.10	37.00	0.3	23,630	0.00%
2022/05/11	0.2	38.18	0	0.00	38.35	0.2	23,358	0.00%
2022/05/10	1.1	38.26	7	38.06	38.20	-5.9	23,272	-0.03%
2022/05/09	6.2	38.47	2	38.05	38.00	4.2	23,158	0.02%
2022/05/06	2.1	38.93	2	39.18	39.35	0.1	23,304	0.00%
2022/05/05	7.3	40.07	1	40.00	39.85	6.3	23,268	0.03%
2022/05/04	1	40.85	6	40.62	40.85	-5	22,935	-0.02%
2022/05/03	1.1	41.15	1	41.10	40.85	0.1	23,115	0.00%
2022/04/29	0.1	41.65	4	41.48	41.60	-3.9	23,151	-0.02%
2022/04/28	3.5	41.04	4	40.98	41.00	-0.5	23,189	0.00%
2022/04/27	1.2	41.73	0	0.00	41.60	1.2	22,990	0.01%
2022/04/26	5.2	41.95	0	0.00	41.95	5.2	22,892	0.02%
2022/04/25	5.2	41.36	0	0.00	41.55	5.2	22,814	0.02%
2022/04/22	2	41.25	3	40.90	41.55	-1	22,680	0.00%
2022/04/21	3.1	40.90	9	40.92	41.00	-5.9	22,660	-0.03%
2022/04/20	5.2	41.39	7	41.24	41.75	-1.8	22,756	-0.01%
2022/04/19	3	41.48	100	41.90	41.50	-97	22,593	-0.43%
2022/04/18	1.7	41.82	2	41.60	41.90	-0.3	22,623	0.00%
2022/04/15	1.1	43.45	6.2	43.15	42.85	-5.1	22,231	-0.02%
2022/04/14	6.2	43.30	5	43.49	43.10	1.2	22,188	0.01%
2022/04/13	5.1	44.94	0	0.00	44.95	5.1	21,917	0.02%
2022/04/12	0.1	44.55	0.8	44.45	44.45	-0.7	21,815	0.00%
2022/04/11	3.1	44.39	1.3	44.75	44.65	1.8	21,804	0.01%
2022/04/08	1.3	44.23	0	0.00	44.35	1.3	21,693	0.01%
2022/04/06	0.1	43.10	2	43.40	44.05	-1.9	20,847	-0.01%
2022/04/01	1	43.00	1	43.00	43.10	0	20,525	0.00%
2022/03/31	0	0.00	1	42.95	42.90	-1	20,361	0.00%
2022/03/30	0	0.00	32.2	42.30	42.25	-32.2	20,140	-0.16%
2022/03/29	0.2	42.18	0.1	42.05	42.00	0	20,062	0.00%
2022/03/28	1.1	41.92	30	42.20	42.40	-28.9	20,106	-0.14%
2022/03/25	1.1	41.71	3	41.60	42.20	-1.9	20,005	-0.01%
2022/03/24	1	42.40	3	42.35	42.25	-2	19,863	-0.01%
2022/03/23	0	0.00	10	42.35	42.35	-10	20,104	-0.05%
2022/03/22	0	0.00	13	41.01	41.15	-13	19,934	-0.07%
2022/03/21	3	40.50	10	40.50	40.60	-7	19,757	-0.04%
2022/03/18	4	40.55	22	40.60	40.45	-18	19,688	-0.09%
2022/03/17	1	40.00	0	0.00	40.05	1	19,291	0.01%
2022/03/16	3	38.63	4	38.95	39.50	-1	19,042	-0.01%
2022/03/15	0	0.00	4	38.53	38.60	-4	18,592	-0.02%
2022/03/14	0.2	38.00	149	38.40	38.50	-148.9	18,718	-0.80%	大賣/鉅額交易
2022/03/09	1	37.55	3	37.70	37.40	-2	18,913	-0.01%
2022/03/08	0.1	37.55	0	0.00	37.35	0.1	18,855	0.00%
2022/03/07	8	37.29	1	37.45	37.65	7	18,541	0.04%
2022/03/04	4	37.69	0	0.00	38.00	4	18,838	0.02%
2022/03/03	0	0.00	1	38.00	38.10	-1	18,849	-0.01%
2022/02/25	6	37.37	0	0.00	37.60	6	18,700	0.03%
2022/02/24	9	37.64	10	37.65	37.70	-1	18,282	-0.01%
2022/02/23	11	37.64	0	0.00	38.05	11	18,069	0.06%
2022/02/22	8	37.40	5	37.55	37.60	3	17,974	0.02%
2022/02/21	27	37.73	2	37.80	38.00	25	17,683	0.14%
2022/02/18	41	38.06	0	0.00	38.10	41	17,511	0.23%
2022/02/17	13.3	38.15	1	38.15	38.40	12.3	17,574	0.07%
2022/02/16	56	38.23	0	0.00	38.20	56	17,532	0.32%
2022/02/14	7.4	38.21	20	38.45	38.45	-12.6	17,356	-0.07%
2022/02/11	0	0.00	12	38.59	38.80	-12	17,366	-0.07%
2022/02/10	2.1	38.17	30	38.70	38.70	-27.9	17,302	-0.16%
2022/02/09	22	38.75	13	38.80	38.80	9	17,119	0.05%
2022/02/08	13	38.39	10.1	38.75	38.95	2.9	16,979	0.02%
2022/02/07	30	37.00	103.2	37.51	38.00	-73.2	16,457	-0.44%	大賣/
2022/01/26	2	37.05	3	36.90	36.95	-1	16,120	-0.01%
2022/01/25	8	36.41	5	36.53	36.90	3	16,116	0.02%
2022/01/24	1	36.65	9	36.64	36.90	-8	15,849	-0.05%
2022/01/21	4	36.59	1	36.85	36.85	3	15,865	0.02%
2022/01/20	3	36.80	2	36.95	36.95	1	15,661	0.01%
2022/01/19	27	36.86	0	0.00	37.00	27	15,589	0.17%
2022/01/18	7	36.88	1	37.30	37.25	6	15,666	0.04%
2022/01/17	13.2	36.94	0	0.00	37.05	13.2	15,532	0.08%
2022/01/14	56	37.31	20	37.31	37.45	36	15,445	0.23%
2022/01/13	26	37.51	27.4	37.68	37.85	-1.4	15,365	-0.01%
2022/01/12	7	36.91	0	0.00	37.00	7	14,982	0.05%
2022/01/11	0	0.00	130	36.58	37.00	-130	14,812	-0.88%	大賣/鉅額交易
2022/01/10	131	35.98	2	36.00	36.15	129	14,715	0.88%	大買/鉅額交易
2022/01/07	0	0.00	104	36.45	36.20	-104	14,676	-0.71%	大賣/鉅額交易
2022/01/06	12.1	35.95	30	35.70	36.00	-18	14,480	-0.12%
2022/01/05	26	35.44	0.6	35.60	35.55	25.4	14,401	0.18%
2022/01/04	1.1	35.30	0	0.00	35.55	1.1	14,513	0.01%
2022/01/03	13.1	35.30	0	0.00	35.35	13.1	14,429	0.09%
2021/12/30	0.1	35.68	0	0.00	35.55	0.1	14,371	0.00%
2021/12/29	1	35.55	1	35.60	35.60	0	14,475	0.00%
2021/12/28	1	35.45	2	35.50	35.60	-1	14,534	-0.01%
2021/12/27	1.2	35.43	0	0.00	35.60	1.2	14,543	0.01%
2021/12/24	11	35.40	14	35.39	35.50	-3	14,759	-0.02%
2021/12/23	58	35.55	7	35.62	35.50	51	14,804	0.34%
2021/12/21	1	35.80	58	35.90	35.75	-57	14,792	-0.39%
2021/12/20	0.1	35.73	1	35.65	36.00	-0.9	14,718	-0.01%
2021/12/17	10	35.60	0	0.00	35.90	10	14,516	0.07%
2021/12/16	3	35.32	0	0.00	35.60	3	14,226	0.02%
2021/12/15	8	35.30	1	35.25	35.20	7	14,286	0.05%
2021/12/14	7.1	35.26	1	35.10	35.40	6.1	14,568	0.04%
2021/12/13	71.1	35.51	0	0.00	35.50	71.1	14,534	0.49%
2021/12/10	0	0.00	2	35.68	35.65	-2	14,470	-0.01%
2021/12/09	0	0.00	62	35.06	35.30	-62	14,411	-0.43%
2021/12/08	0	0.00	2	35.20	35.20	-2	14,402	-0.01%
2021/12/07	0	0.00	27	34.72	35.10	-27	14,249	-0.19%
2021/12/06	58	34.50	1	34.60	34.60	57	14,035	0.41%
2021/12/02	0	0.00	2	34.25	34.25	-2	13,859	-0.01%
2021/11/30	1	33.70	3	33.80	34.20	-2	14,025	-0.01%
2021/11/29	1	33.95	2	34.00	33.90	-1	13,373	-0.01%
2021/11/26	2.1	34.00	3	33.98	33.90	-0.9	13,316	-0.01%
2021/11/25	3	34.15	0	0.00	34.50	3	13,369	0.02%
2021/11/24	20	34.35	0	0.00	34.35	20	13,445	0.15%
2021/11/23	1.1	34.06	0	0.00	34.10	1.1	13,526	0.01%
2021/11/22	5.2	34.27	2	34.30	34.15	3.2	13,527	0.02%
2021/11/19	2	34.40	0	0.00	34.65	2	13,484	0.01%
2021/11/18	1	34.70	1	34.55	34.70	0	13,414	0.00%
2021/11/17	1.3	34.17	0	0.00	34.20	1.3	13,571	0.01%
2021/11/16	0	33.90	5	34.02	34.20	-5	13,654	-0.04%
2021/11/15	2	33.95	1	33.95	33.95	1	13,736	0.01%
2021/11/12	2	33.83	0	0.00	33.90	2	13,847	0.01%
2021/11/10	0	0.00	4	34.00	34.00	-4	14,362	-0.03%
2021/11/09	3	33.60	2	33.63	33.70	1	14,379	0.01%
2021/11/08	0.1	33.70	0	0.00	33.60	0.1	15,869	0.00%
2021/11/05	0	0.00	2	33.55	33.70	-2	16,463	-0.01%
2021/11/04	0	0.00	1	33.45	33.45	-1	16,617	-0.01%
2021/11/02	0	0.00	3	33.30	33.30	-3	17,037	-0.02%
2021/10/29	0.4	33.34	0	0.00	33.40	0.4	17,140	0.00%
2021/10/28	0.1	33.35	0	0.00	33.40	0.1	17,210	0.00%
2021/10/27	3.1	33.45	0.6	33.40	33.35	2.5	17,331	0.01%
2021/10/26	0	0.00	3	33.28	33.45	-3	17,520	-0.02%
2021/10/25	0	0.00	1	33.00	33.10	-1	17,345	-0.01%
2021/10/21	0	32.95	5	32.95	32.95	-5	17,366	-0.03%
2021/10/20	10	32.80	0	0.00	32.90	10	17,206	0.06%
2021/10/18	0	0.00	197.3	32.94	32.95	-197.3	17,240	-1.14%	大賣/鉅額交易
2021/10/15	2	32.30	1	32.45	32.50	1	17,178	0.01%
2021/10/14	1	32.30	0	0.00	32.30	1	17,136	0.01%
2021/10/13	1	32.40	0	0.00	32.50	1	17,222	0.01%
2021/10/12	1	31.95	0	0.00	32.45	1	17,261	0.01%
2021/10/07	0.3	32.35	5.1	32.47	32.40	-4.8	17,250	-0.03%
2021/10/06	0.1	32.13	0	0.00	32.25	0.1	17,271	0.00%
2021/10/05	1	31.90	15	32.03	32.05	-14	17,257	-0.08%
2021/10/04	0	0.00	1	32.05	32.10	-1	17,264	-0.01%
2021/10/01	3.1	31.94	2	31.95	32.05	1.1	17,277	0.01%
2021/09/29	7	32.06	0	0.00	32.05	7	17,088	0.04%
2021/09/27	0	0.00	2	32.35	32.35	-2	16,971	-0.01%
2021/09/24	0	0.00	1	32.50	32.40	-1	17,017	-0.01%
2021/09/23	0	0.00	0	32.40	32.40	0	17,042	0.00%
2021/09/22	12	31.95	0	0.00	32.10	12	17,109	0.07%
2021/09/17	1	32.45	0	0.00	32.15	1	16,856	0.01%
2021/09/16	0	0.00	0	32.50	32.35	0	16,641	0.00%
2021/09/15	0	0.00	6	32.35	32.35	-6	16,725	-0.04%
2021/09/14	5	32.45	0	0.00	32.50	5	16,823	0.03%
2021/09/13	9	32.22	0	0.00	32.30	9	16,868	0.05%
2021/09/08	2	32.30	1	32.25	32.50	1	17,339	0.01%
2021/09/07	1	32.35	1	32.35	32.45	0	17,478	0.00%
2021/09/02	26.4	32.06	1	32.05	32.10	25.4	17,474	0.15%
2021/09/01	1	32.60	0	0.00	32.55	1	17,573	0.01%
2021/08/31	2.5	32.58	10	32.80	32.80	-7.5	17,556	-0.04%
2021/08/30	0	0.00	0	32.25	32.45	0	17,459	0.00%
2021/08/27	3.2	31.93	16.9	31.95	32.00	-13.7	17,403	-0.08%
2021/08/26	0	0.00	1	31.30	31.45	-1	17,412	-0.01%
2021/08/25	8	31.31	0	0.00	31.45	8	17,546	0.05%
2021/08/24	3	31.30	4	31.30	31.35	-1	17,544	-0.01%
2021/08/23	4.2	31.07	0	0.00	31.05	4.2	17,640	0.02%
2021/08/20	2	31.45	1	31.45	31.45	1	17,588	0.01%
2021/08/19	3	31.30	1	31.30	31.30	2	18,782	0.01%
2021/08/18	1	31.35	1	31.35	31.45	0	18,614	0.00%
2021/08/17	9	31.23	2	31.43	31.45	7	18,568	0.04%
2021/08/16	6	30.90	8	31.00	31.05	-2	18,418	-0.01%
2021/08/13	6.3	31.08	7	31.05	31.05	-0.8	18,336	0.00%
2021/08/12	53.3	30.76	1	30.85	30.70	52.3	18,211	0.29%
2021/08/11	36	33.05	18	33.09	33.05	18	16,812	0.11%
2021/08/10	2	33.03	5	33.20	33.05	-3	16,424	-0.02%
2021/08/09	2	33.10	15	33.20	33.20	-13	16,576	-0.08%
2021/08/06	2	33.15	4	33.21	33.20	-2	16,638	-0.01%
2021/08/05	6	33.09	3	33.05	33.15	3	16,933	0.02%
2021/08/03	0	0.00	2	33.10	33.10	-2	18,045	-0.01%
2021/08/02	1	33.00	0	0.00	33.00	1	18,285	0.01%
2021/07/30	182	32.98	0	0.00	33.10	182	18,291	0.99%	大買/鉅額交易
2021/07/28	4	32.90	7	32.96	33.00	-3	18,372	-0.02%
2021/07/27	1	32.90	0	0.00	33.05	1	18,538	0.01%
2021/07/26	34	32.95	0	0.00	33.00	34	18,744	0.18%
2021/07/22	0	0.00	1	33.05	33.05	-1	19,057	-0.01%
2021/07/21	20	32.78	0	0.00	32.90	20	19,085	0.10%
2021/07/20	20	32.95	3.1	32.80	32.80	16.9	19,171	0.09%
2021/07/19	2.3	32.94	1	33.00	33.10	1.3	19,220	0.01%
2021/07/16	30	32.93	2	32.90	33.00	28	19,269	0.15%
2021/07/15	0	0.00	1	32.90	32.85	-1	19,247	-0.01%
2021/07/13	0.3	32.85	4	32.93	32.95	-3.7	19,513	-0.02%
2021/07/12	1	32.85	2	32.88	32.80	-1	19,630	-0.01%
2021/07/09	10	32.60	1	32.90	32.90	9	19,566	0.05%
2021/07/08	0.9	32.85	1	32.65	32.80	-0.1	19,595	0.00%
2021/07/07	2	32.65	1	32.75	32.80	1	19,619	0.01%
2021/07/06	0	0.00	0	32.83	32.85	0	19,628	0.00%
2021/07/05	0	0.00	3	32.65	32.75	-3	19,692	-0.02%
2021/07/02	2	32.60	2	32.55	32.55	0	19,697	0.00%
2021/07/01	1	32.60	10	32.65	32.65	-9	19,794	-0.05%
2021/06/30	1	32.75	0	0.00	32.85	1	19,828	0.01%
2021/06/29	0.4	32.75	5	32.65	32.55	-4.6	19,923	-0.02%
2021/06/28	1	32.70	0	0.00	32.75	1	19,955	0.01%
2021/06/25	0.1	32.80	17	32.93	32.90	-16.9	20,020	-0.08%
2021/06/24	2	32.65	0	0.00	32.60	2	20,068	0.01%
2021/06/23	0	0.00	2	32.55	32.75	-2	20,104	-0.01%
2021/06/22	3.2	32.54	3	32.60	32.50	0.2	20,037	0.00%
2021/06/21	9	32.51	4	32.55	32.50	5	20,002	0.02%
2021/06/18	4	32.80	1	32.85	32.75	3	19,936	0.02%
2021/06/17	2	32.95	0	0.00	32.90	2	19,727	0.01%
2021/06/16	0	0.00	1	32.95	33.00	-1	20,206	0.00%
2021/06/15	3	32.75	2	32.75	32.75	1	20,264	0.00%
2021/06/11	0	0.00	8	32.91	32.90	-8	20,597	-0.04%
2021/06/10	0	0.00	4	32.95	33.10	-4	20,815	-0.02%
2021/06/09	7	32.76	0	0.00	32.95	7	20,929	0.03%
2021/06/08	0	0.00	1	33.00	33.10	-1	20,863	0.00%
2021/06/04	1	32.90	0	0.00	33.00	1	21,510	0.00%
2021/06/03	1	32.95	0	0.00	33.00	1	22,265	0.00%
2021/06/02	7	33.03	2	33.05	33.15	5	22,516	0.02%
2021/06/01	1	33.00	0	0.00	33.00	1	22,540	0.00%
2021/05/28	6	33.02	4	32.98	33.10	2	22,825	0.01%
2021/05/27	0.5	33.00	12	33.13	33.20	-11.5	22,860	-0.05%
2021/05/25	3	32.90	3	32.65	32.70	0	22,351	0.00%
2021/05/24	2	32.65	4	32.65	32.60	-2	22,629	-0.01%
2021/05/20	1	32.00	1	32.10	32.10	0	22,754	0.00%
2021/05/19	1.5	31.97	3	32.02	32.10	-1.5	22,779	-0.01%
2021/05/18	0	0.00	9	31.73	32.00	-9	22,779	-0.04%
2021/05/17	16	30.91	2	31.35	31.10	14	23,242	0.06%
2021/05/14	0	0.00	15	31.57	31.70	-15	23,015	-0.07%
2021/05/13	7	31.10	8	31.32	31.40	-1	22,822	0.00%
2021/05/12	22.5	31.38	32	31.90	31.35	-9.5	22,400	-0.04%
2021/05/11	1.5	32.67	10	32.60	32.45	-8.5	21,610	-0.04%
2021/05/10	0	0.00	113	32.95	33.00	-113	21,379	-0.53%	大賣/鉅額交易
2021/05/07	0	0.00	7	32.51	32.60	-7	21,463	-0.03%
2021/05/06	3	31.90	11	32.28	32.35	-8	21,690	-0.04%
2021/05/05	1	32.05	1	32.15	32.05	0	21,653	0.00%
2021/05/04	1	32.30	2	32.25	32.10	-1	21,666	0.00%
2021/05/03	1	32.45	13	32.55	32.45	-12	21,595	-0.06%
2021/04/29	7	32.66	13	32.69	32.65	-6	21,595	-0.03%
2021/04/28	4	32.46	0	0.00	32.60	4	21,534	0.02%
2021/04/27	11	32.55	2	32.60	32.60	9	21,879	0.04%
2021/04/26	1	32.50	3	32.37	32.60	-2	21,884	-0.01%
2021/04/22	6.1	32.30	8	32.35	32.35	-1.9	22,079	-0.01%
2021/04/21	7	32.33	0	0.00	32.30	7	22,100	0.03%
2021/04/20	10	32.50	1.6	32.48	32.55	8.4	22,124	0.04%
2021/04/19	1	32.50	12	32.42	32.45	-11	22,066	-0.05%
2021/04/16	0	0.00	25	31.99	32.05	-25	21,903	-0.11%
2021/04/15	4.8	31.92	0	0.00	31.90	4.8	22,220	0.02%
2021/04/14	6	31.88	9	31.94	31.90	-3	22,428	-0.01%
2021/04/13	10	31.70	14.5	31.86	31.85	-4.5	22,576	-0.02%
2021/04/09	5	31.55	4	31.55	31.55	1	22,695	0.00%
2021/04/08	9	31.76	0	0.00	31.75	9	22,730	0.04%
2021/04/06	0	0.00	21	31.95	32.00	-21	22,931	-0.09%
2021/03/31	1	31.85	0	0.00	31.90	1	22,720	0.00%
2021/03/29	1	31.75	1	31.80	31.80	0	22,576	0.00%
2021/03/26	4	31.61	0	0.00	31.60	4	22,619	0.02%
2021/03/25	1	31.50	0	0.00	31.60	1	22,670	0.00%
2021/03/24	2	31.25	0	0.00	31.40	2	22,776	0.01%
2021/03/22	5	30.88	3	30.92	31.25	2	22,895	0.01%
2021/03/19	6	31.22	0	0.00	31.05	6	22,830	0.03%
2021/03/18	0	0.00	11.7	31.58	31.40	-11.7	22,448	-0.05%
2021/03/17	0	0.00	8	31.25	31.45	-8	22,362	-0.04%
2021/03/16	0	0.00	2	31.35	31.35	-2	22,106	-0.01%
2021/03/15	100	30.85	13	30.98	31.00	87	22,104	0.39%
2021/03/12	1	30.65	31	30.70	30.65	-30	22,176	-0.14%
2021/03/11	1	30.90	2	31.00	30.75	-1	22,324	0.00%
2021/03/10	2	30.50	0	0.00	30.60	2	21,966	0.01%
2021/03/09	2	30.15	56	30.48	30.60	-54	21,704	-0.25%
2021/03/08	0	0.00	4	29.91	29.90	-4	20,961	-0.02%
2021/03/05	2	29.45	1	29.70	29.70	1	20,676	0.00%
2021/03/04	38	29.59	0	0.00	29.60	38	21,324	0.18%
2021/03/03	1	29.60	40	29.80	29.75	-39	21,188	-0.18%
2021/03/02	10	29.80	0	0.00	29.65	10	21,078	0.05%
2021/02/26	5	29.27	0	0.00	29.20	5	20,886	0.02%
2021/02/25	31	29.54	6	29.63	29.65	25	20,367	0.12%
2021/02/24	10	29.47	1	29.65	29.30	9	20,198	0.04%
2021/02/23	0	0.00	11	29.35	29.55	-11	19,864	-0.06%
2021/02/22	1	29.10	0	0.00	29.10	1	19,714	0.01%
2021/02/19	60	29.05	1.3	29.05	29.15	58.7	19,719	0.30%
2021/02/18	3	29.22	2.2	29.35	29.25	0.8	19,756	0.00%
2021/02/17	6	29.46	0	0.00	29.40	6	19,819	0.03%
2021/02/05	1	28.75	0	0.00	28.80	1	19,267	0.01%
2021/02/02	1	28.80	0	0.00	28.70	1	19,882	0.01%
2021/02/01	6	28.62	5	28.67	28.65	1	19,843	0.01%
2021/01/29	2	28.38	0	0.00	28.15	2	19,797	0.01%
2021/01/28	10	28.54	0	0.00	28.55	10	19,365	0.05%
2021/01/27	1	28.75	2	28.75	28.70	-1	19,074	-0.01%
2021/01/26	10	28.68	0	0.00	28.70	10	19,014	0.05%
2021/01/25	0	0.00	5	28.70	28.85	-5	18,887	-0.03%
2021/01/22	1	28.60	2	28.65	28.60	-1	18,839	-0.01%
2021/01/21	4.1	28.82	0	0.00	28.70	4.1	18,765	0.02%
2021/01/20	24	28.82	0	0.00	28.70	24	18,680	0.13%
2021/01/18	12	29.01	0	0.00	29.15	12	18,216	0.07%
2021/01/15	12	29.41	0	0.00	29.30	12	18,020	0.07%
2021/01/14	6	29.71	0	0.00	29.75	6	17,846	0.03%
2021/01/12	27	29.78	1	29.80	29.75	26	17,692	0.15%
2021/01/08	0.1	29.90	6	30.00	30.00	-5.9	17,529	-0.03%
2021/01/07	5	29.50	35	29.55	29.75	-30	17,196	-0.17%
2021/01/06	16	29.54	0	0.00	29.45	16	17,057	0.09%
2021/01/05	4	29.78	0	0.00	29.85	4	16,804	0.02%
2021/01/04	0	0.00	3	29.75	29.90	-3	16,891	-0.02%
2020/12/31	2	29.80	0	0.00	29.80	2	16,735	0.01%
2020/12/30	0	0.00	4	29.66	29.90	-4	16,621	-0.02%
2020/12/29	2	29.45	1.4	29.51	29.55	0.6	16,444	0.00%
2020/12/28	1	29.30	2	29.25	29.55	-1	16,548	-0.01%
2020/12/25	2	29.35	0	0.00	29.35	2	16,562	0.01%
2020/12/24	0	0.00	2	29.43	29.45	-2	16,820	-0.01%
2020/12/23	6	29.30	0	0.00	29.45	6	16,965	0.04%
2020/12/22	0	0.00	9	29.63	29.65	-9	17,276	-0.05%
2020/12/21	0	29.35	3	29.60	29.65	-3	17,882	-0.02%
2020/12/17	0	0.00	6	29.50	29.50	-6	18,815	-0.03%
2020/12/16	0	0.00	4	29.25	29.40	-4	19,116	-0.02%
2020/12/15	2	28.98	0	0.00	29.05	2	19,420	0.01%
2020/12/14	2	29.33	5	29.40	29.30	-3	19,468	-0.02%
2020/12/11	0	0.00	1	29.15	29.30	-1	19,387	-0.01%
2020/12/10	2	28.73	1	28.85	28.80	1	19,320	0.01%
2020/12/09	0	0.00	1.1	28.81	28.75	-1.1	19,367	-0.01%
2020/12/08	8	28.68	28	28.76	28.70	-20	19,386	-0.10%
2020/12/07	14	29.03	3	29.00	29.00	11	19,258	0.06%
2020/12/04	4	29.13	0	0.00	29.10	4	19,194	0.02%
2020/12/03	1	29.05	0	0.00	29.20	1	19,139	0.01%
2020/12/02	2	29.00	1	29.15	29.20	1	19,244	0.01%
2020/12/01	5	28.98	5	28.95	29.15	0	19,683	0.00%
2020/11/30	21	28.79	1	29.05	28.45	20	19,832	0.10%
2020/11/27	2	29.15	1	29.15	29.10	1	19,444	0.01%
2020/11/25	2	29.30	3	29.40	29.25	-1	20,048	0.00%
2020/11/24	4	29.60	0	0.00	29.30	4	20,230	0.02%
2020/11/23	9	29.65	0	0.00	29.70	9	20,407	0.04%
2020/11/18	15	29.57	1	29.50	29.65	14	21,018	0.07%
2020/11/16	0	0.00	18	29.31	29.45	-18	21,632	-0.08%
2020/11/13	0	0.00	10	29.11	29.35	-10	21,736	-0.05%
2020/11/12	5	29.47	2	29.15	29.20	3	21,959	0.01%
2020/11/11	1	29.40	2	29.35	29.70	-1	22,202	0.00%
2020/11/10	3	28.87	5	28.97	29.00	-2	22,067	-0.01%
2020/11/09	0	0.00	10	28.65	28.75	-10	23,084	-0.04%
2020/11/06	6	28.46	12	28.50	28.50	-6	23,482	-0.03%
2020/11/05	3	28.35	0	0.00	28.40	3	23,750	0.01%
2020/11/04	0	0.00	6	28.15	28.10	-6	23,992	-0.03%
2020/11/03	2	28.10	1	28.05	28.10	1	24,295	0.00%
2020/10/30	3	27.45	0	0.00	27.55	3	24,502	0.01%
2020/10/29	6	27.57	0	0.00	27.50	6	24,416	0.02%
2020/10/28	4	27.66	0	0.00	27.65	4	24,577	0.02%
2020/10/27	14	27.69	0	0.00	27.70	14	24,763	0.06%
2020/10/26	0	0.00	1	27.80	27.80	-1	24,894	0.00%
2020/10/23	5	27.70	0	0.00	27.75	5	25,043	0.02%
2020/10/22	2	27.65	0	0.00	27.80	2	25,260	0.01%
2020/10/21	4	27.73	0.9	27.80	27.65	3.1	25,517	0.01%
2020/10/20	3	27.75	0	0.00	27.70	3	25,763	0.01%
2020/10/19	1	27.80	0	0.00	27.80	1	25,840	0.00%
2020/10/16	2	27.80	0	0.00	27.70	2	26,062	0.01%
2020/10/15	17	27.84	0	0.00	27.75	17	26,233	0.06%
2020/10/14	11	28.03	0	0.00	28.00	11	26,361	0.04%
2020/10/13	2	28.05	0	0.00	28.15	2	26,492	0.01%
2020/10/12	5	28.16	0	0.00	28.25	5	26,770	0.02%
2020/10/08	1	27.90	0	0.00	28.00	1	26,916	0.00%
2020/10/07	3	27.90	0	0.00	27.95	3	27,013	0.01%
2020/10/06	10	27.85	1	27.90	27.95	9	27,117	0.03%
2020/10/05	9	27.82	1	27.95	27.80	8	27,188	0.03%
2020/09/30	2	27.85	0	0.00	27.80	2	27,278	0.01%
2020/09/29	16	27.82	0	0.00	27.80	16	27,367	0.06%
2020/09/28	52	27.85	2	27.85	27.90	50	27,419	0.18%
2020/09/25	63	27.38	10	27.50	27.45	53	27,437	0.19%
2020/09/24	18	27.08	1	27.05	27.00	17	27,342	0.06%
2020/09/23	31	27.57	4	27.60	27.50	27	26,687	0.10%
2020/09/22	41	27.91	4	27.95	27.85	37	26,163	0.14%
2020/09/21	12	28.27	4	28.28	28.20	8	25,733	0.03%
2020/09/18	12	28.53	0	0.00	28.45	12	25,577	0.05%
2020/09/17	1	28.60	0	0.00	28.55	1	25,219	0.00%
2020/09/16	4	28.60	5	28.65	28.75	-1	25,209	0.00%
2020/09/15	7	28.55	0	0.00	28.65	7	25,323	0.03%
2020/09/14	10	28.58	0	0.00	28.65	10	25,653	0.04%
2020/09/11	15	28.59	0	0.00	28.65	15	25,641	0.06%
2020/09/10	8	28.62	0	0.00	28.75	8	25,499	0.03%
2020/09/09	9	28.65	0	0.00	28.75	9	25,415	0.04%
2020/09/08	5	28.81	2	28.90	28.85	3	25,333	0.01%
2020/09/07	2	28.75	0	0.00	28.85	2	25,489	0.01%
2020/09/04	14	28.69	0	0.00	28.65	14	25,553	0.05%
2020/09/03	6	28.80	1	28.85	28.90	5	25,240	0.02%
2020/09/02	19	28.84	0	0.00	28.90	19	25,171	0.08%
2020/09/01	10	29.02	1	29.20	29.05	9	24,950	0.04%
2020/08/31	8	29.36	90	29.55	29.25	-82	24,540	-0.33%
2020/08/28	8	29.43	0	0.00	29.40	8	24,478	0.03%
2020/08/27	11	29.45	0	0.00	29.40	11	24,516	0.04%
2020/08/26	31	29.53	0	0.00	29.55	31	24,287	0.13%
2020/08/25	9	29.57	0	0.00	29.50	9	24,164	0.04%
2020/08/24	6	29.59	1	29.65	29.60	5	24,129	0.02%
2020/08/21	3	29.58	0	0.00	29.60	3	24,031	0.01%
2020/08/20	10	29.46	10	29.45	29.40	0	23,806	0.00%
2020/08/19	14	29.99	0	0.00	29.90	14	23,199	0.06%
2020/08/18	1	29.95	0	0.00	29.95	1	22,898	0.00%
2020/08/17	23	29.98	0	0.00	30.00	23	22,763	0.10%
2020/08/14	8	30.10	0	0.00	30.05	8	22,434	0.04%
2020/08/13	45	30.31	5	30.20	30.40	40	22,193	0.18%
2020/08/12	1	32.40	23	32.44	32.35	-22	21,244	-0.10%
2020/08/11	0	0.00	10	32.50	32.45	-10	20,911	-0.05%
2020/08/10	3	32.52	5	32.45	32.50	-2	20,871	-0.01%
2020/08/06	0	0.00	2.1	32.36	32.45	-2.1	20,618	-0.01%
2020/08/05	3	32.20	0	0.00	32.20	3	20,644	0.01%
2020/08/03	7	31.94	9	32.30	32.10	-2	20,809	-0.01%
2020/07/31	0	0.00	2	32.30	32.35	-2	20,784	-0.01%
2020/07/29	0	0.00	4	32.23	32.20	-4	20,772	-0.02%
2020/07/28	0	0.00	4.1	31.50	31.65	-4.1	21,003	-0.02%
2020/07/27	10.7	31.92	0	31.70	31.60	10.7	21,244	0.05%
2020/07/24	19	32.24	0	0.00	32.15	19	21,410	0.09%
2020/07/23	7	32.50	3	32.77	32.70	4	21,395	0.02%
2020/07/22	5	32.55	10	32.70	32.70	-5	21,462	-0.02%
2020/07/21	0	0.00	5	32.59	32.55	-5	21,480	-0.02%
2020/07/20	0	0.00	13	32.38	32.45	-13	21,511	-0.06%
2020/07/17	0.5	32.15	104	32.15	32.25	-103.5	21,447	-0.48%	大賣/鉅額交易
2020/07/16	2	31.98	1	31.90	32.15	1	21,627	0.00%
2020/07/15	7	32.11	1	32.20	32.15	6	21,502	0.03%
2020/07/14	0	0.00	3	32.18	32.20	-3	21,428	-0.01%
2020/07/13	0	0.00	22	32.05	32.05	-22	21,593	-0.10%
2020/07/10	1	32.10	0	0.00	32.00	1	21,779	0.00%
2020/07/09	0	0.00	78	32.18	32.25	-78	21,974	-0.35%
2020/07/08	3	32.05	5	32.03	32.05	-2	21,952	-0.01%
2020/07/07	11	31.91	1	31.95	32.00	10	22,004	0.05%
2020/07/06	0	0.00	2	31.95	31.95	-2	21,866	-0.01%
2020/07/02	0	0.00	8	31.56	31.55	-8	22,111	-0.04%
2020/07/01	5	31.45	32.4	31.26	31.25	-27.4	22,415	-0.12%
2020/06/30	18	30.94	0	0.00	30.90	18	22,555	0.08%
2020/06/29	4	31.00	0	0.00	30.90	4	22,655	0.02%
2020/06/24	14	31.15	1	31.40	31.25	13	22,652	0.06%
2020/06/23	12	31.10	0	0.00	31.15	12	22,886	0.05%
2020/06/22	13	31.22	0	0.00	31.15	13	23,174	0.06%
2020/06/19	28	31.40	0	0.00	31.25	28	23,439	0.12%
2020/06/18	10	31.50	0	0.00	31.65	10	23,503	0.04%
2020/06/17	11	31.50	0	0.00	31.70	11	23,987	0.05%
2020/06/16	15	31.80	5	31.75	31.70	10	24,753	0.04%
2020/06/15	13	31.45	0	0.00	31.30	13	25,651	0.05%
2020/06/12	7	31.46	21	31.23	31.50	-14	26,177	-0.05%
2020/06/11	6	32.00	1	31.90	31.80	5	26,946	0.02%
2020/06/10	5	32.05	2	31.95	32.10	3	27,483	0.01%
2020/06/09	0	0.00	1	31.80	31.85	-1	28,746	0.00%
2020/06/08	0	0.00	2	31.75	31.80	-2	29,444	-0.01%
2020/06/05	2	31.40	1	31.35	31.50	1	29,588	0.00%
2020/06/04	1	31.50	3	31.45	31.40	-2	30,063	-0.01%
2020/06/03	1	31.35	2	31.28	31.30	-1	30,625	0.00%
2020/06/02	8	30.85	0	0.00	30.90	8	30,723	0.03%
2020/06/01	2.5	30.75	12.2	30.93	30.70	-9.7	30,845	-0.03%
2020/05/29	0	0.00	10	30.50	30.75	-10	30,797	-0.03%
2020/05/25	5	30.42	0	0.00	30.35	5	31,426	0.02%
2020/05/22	5	30.55	0	0.00	30.45	5	31,683	0.02%
2020/05/21	0	0.00	1	30.90	31.00	-1	31,777	0.00%
2020/05/19	0	0.00	10	30.50	30.55	-10	32,048	-0.03%
2020/05/18	6	30.05	0	0.00	30.05	6	31,921	0.02%
2020/05/14	1	30.10	0	0.00	30.25	1	31,745	0.00%
2020/05/13	0	0.00	1	30.30	30.30	-1	31,479	0.00%
2020/05/12	1	30.25	0	0.00	30.30	1	31,423	0.00%
2020/05/11	5	30.50	1	30.45	30.40	4	31,335	0.01%
2020/05/08	0	0.00	41	30.00	30.00	-41	31,225	-0.13%
2020/05/07	3	29.47	0	0.00	29.55	3	31,212	0.01%
2020/05/06	2	29.60	10	29.70	29.55	-8	31,182	-0.03%
2020/05/05	5	29.70	0	0.00	29.85	5	31,078	0.02%
2020/05/04	16	29.38	0	0.00	29.35	16	31,018	0.05%
2020/04/30	1	30.50	3	30.60	30.10	-2	30,758	-0.01%
2020/04/29	10	29.80	12	29.87	29.95	-2	30,607	-0.01%
2020/04/28	10	29.30	30	29.32	29.45	-20	30,449	-0.07%
2020/04/27	2	28.70	0	0.00	28.70	2	30,981	0.01%
2020/04/24	12	28.22	0	0.00	28.20	12	30,949	0.04%
2020/04/22	4	28.19	0	0.00	28.30	4	30,595	0.01%
2020/04/21	3.2	28.34	0	0.00	28.35	3.2	30,554	0.01%
2020/04/20	12	29.01	0	0.00	28.90	12	30,348	0.04%
2020/04/17	4	29.13	0	0.00	29.05	4	30,489	0.01%
2020/04/16	2	28.85	7	28.80	28.80	-5	30,384	-0.02%
2020/04/15	16	29.02	37	29.13	29.20	-21	30,187	-0.07%
2020/04/14	0	0.00	1	28.65	28.85	-1	30,091	0.00%
2020/04/13	26	28.58	5	28.65	28.60	21	29,827	0.07%
2020/04/10	6	29.17	3	28.92	29.15	3	29,679	0.01%
2020/04/09	2	28.55	3	28.50	28.50	-1	29,497	0.00%
2020/04/08	3	28.42	0	0.00	28.40	3	29,353	0.01%
2020/04/07	1	28.35	1	28.45	28.40	0	29,074	0.00%
2020/04/06	2	28.25	0	0.00	28.45	2	28,717	0.01%
2020/04/01	11	28.18	0	0.00	28.05	11	28,288	0.04%
2020/03/31	1	28.20	10	28.80	28.45	-9	27,982	-0.03%
2020/03/30	1	28.55	1	28.70	28.65	0	27,641	0.00%
2020/03/27	2	28.35	4	28.56	28.65	-2	27,360	-0.01%
2020/03/26	2	28.00	0	0.00	28.15	2	27,065	0.01%
2020/03/25	8	28.11	3	28.03	27.95	5	26,954	0.02%
2020/03/24	2	27.80	0	0.00	27.35	2	26,639	0.01%
2020/03/23	11	26.64	6	27.07	27.00	5	26,334	0.02%
2020/03/20	2	27.15	41	27.40	27.95	-39	25,939	-0.15%
2020/03/19	11	27.08	14	26.93	26.40	-3	25,123	-0.01%
2020/03/18	8	28.09	2	28.05	28.00	6	24,282	0.02%
2020/03/17	12	27.77	5	28.10	28.00	7	23,762	0.03%
2020/03/16	18	29.14	4	29.31	29.00	14	22,808	0.06%
2020/03/13	63	28.53	23	29.01	30.00	40	22,027	0.18%
2020/03/12	9	30.17	49	30.64	30.20	-40	20,576	-0.19%
2020/03/11	3	31.27	0	0.00	31.20	3	19,697	0.02%
2020/03/10	5	31.20	0	0.00	31.35	5	19,364	0.03%
2020/03/09	10	31.74	0	0.00	31.75	10	18,768	0.05%
2020/03/06	3	32.48	0	0.00	32.45	3	18,211	0.02%
2020/03/04	1	32.25	0	0.00	32.35	1	17,880	0.01%
2020/03/03	1	32.20	0	0.00	32.25	1	17,768	0.01%
2020/03/02	4	31.94	2	31.70	31.95	2	17,614	0.01%
2020/02/27	2	32.30	2	32.20	32.35	0	17,772	0.00%
2020/02/26	6	32.34	0	0.00	32.35	6	17,513	0.03%
2020/02/25	0	0.00	8	32.59	32.70	-8	17,201	-0.05%
2020/02/24	16	32.76	0	0.00	32.70	16	17,097	0.09%
2020/02/21	1	33.35	1	33.35	33.20	0	16,873	0.00%
2020/02/20	0	0.00	5	33.70	33.60	-5	16,748	-0.03%
2020/02/19	5	33.15	10	33.37	33.45	-5	16,456	-0.03%
2020/02/18	0	0.00	3	32.77	32.90	-3	16,293	-0.02%
2020/02/17	1	32.45	0	0.00	32.50	1	16,146	0.01%
2020/02/14	7	32.21	0	0.00	32.30	7	16,131	0.04%
2020/02/13	1	32.10	0	0.00	32.20	1	16,231	0.01%
2020/02/12	1	32.15	0	0.00	32.10	1	16,323	0.01%
2020/02/11	3	31.98	0	0.00	32.15	3	16,321	0.02%
2020/02/07	2	32.00	0	0.00	32.00	2	16,755	0.01%
2020/02/06	0	0.00	4	32.26	32.35	-4	16,688	-0.02%
2020/02/05	2	31.90	0	0.00	32.00	2	16,648	0.01%
2020/02/04	4	31.75	10	31.60	31.80	-6	16,630	-0.04%
2020/02/03	39	31.56	0	0.00	31.60	39	16,721	0.23%
2020/01/31	6	31.73	0	0.00	31.55	6	16,535	0.04%
2020/01/30	3	31.57	3	31.62	31.20	0	16,247	0.00%
2020/01/20	1	32.30	1	32.30	32.35	0	15,492	0.00%
2020/01/17	1	32.00	0	0.00	32.10	1	15,325	0.01%
2020/01/15	1	31.80	20	31.90	31.80	-19	15,375	-0.12%
2020/01/14	0	0.00	11	32.00	32.00	-11	15,350	-0.07%
2020/01/13	2	31.33	2	31.63	31.70	0	15,252	0.00%
2020/01/10	8	30.98	2	31.03	30.95	6	15,099	0.04%
2020/01/09	2	30.80	7	30.77	30.90	-5	15,035	-0.03%
2020/01/08	1	30.55	1	30.75	30.70	0	15,052	0.00%
2020/01/07	2	30.63	0	0.00	30.60	2	14,864	0.01%
2020/01/06	3	30.65	0	0.00	30.60	3	14,981	0.02%
2020/01/03	1	30.65	0	0.00	30.80	1	15,003	0.01%
2020/01/02	0	0.00	130.1	30.60	30.60	-130.1	15,216	-0.86%	大賣/鉅額交易
2019/12/31	1	30.65	0	0.00	30.60	1	15,258	0.01%
2019/12/30	1	30.90	0	0.00	30.70	1	15,345	0.01%
2019/12/27	2	30.83	1	30.85	30.90	1	15,333	0.01%
2019/12/25	2	30.80	1	30.80	30.80	1	15,681	0.01%
2019/12/23	2.5	30.69	0	0.00	30.85	2.5	15,945	0.02%
2019/12/20	2	30.55	0	0.00	30.55	2	16,260	0.01%
2019/12/19	2	30.48	0	0.00	30.55	2	16,133	0.01%
2019/12/18	2	30.60	0	0.00	30.65	2	16,133	0.01%
2019/12/17	0	0.00	1	30.50	30.65	-1	16,336	-0.01%
2019/12/16	4	30.38	0	0.00	30.35	4	16,211	0.02%
2019/12/13	2	30.43	0	0.00	30.30	2	16,203	0.01%
2019/12/12	2	30.20	5	30.20	30.15	-3	16,064	-0.02%
2019/12/11	8	30.08	0	0.00	30.10	8	16,055	0.05%
2019/12/10	1	30.10	0	0.00	30.20	1	16,007	0.01%
2019/12/09	2	30.13	0	0.00	30.15	2	16,160	0.01%
2019/12/06	2	30.13	0	0.00	30.05	2	16,466	0.01%
2019/12/05	2	30.10	0	0.00	30.15	2	16,599	0.01%
2019/12/04	5	30.06	2	30.00	30.15	3	16,578	0.02%
2019/12/03	4	30.06	0	0.00	30.05	4	16,642	0.02%
2019/12/02	4	30.16	0	0.00	30.30	4	16,547	0.02%
2019/11/29	2	30.50	0	0.00	30.30	2	16,468	0.01%
2019/11/27	1	30.60	0	0.00	30.70	1	16,664	0.01%
2019/11/25	2	30.35	0	0.00	30.40	2	16,148	0.01%
2019/11/20	1	30.65	0	0.00	30.65	1	16,477	0.01%
2019/11/19	0	0.00	5	30.61	30.70	-5	16,477	-0.03%
2019/11/18	1	30.50	2	30.63	30.70	-1	16,572	-0.01%
2019/11/15	1	30.60	1	30.55	30.55	0	16,729	0.00%
2019/11/14	2	30.38	1	30.35	30.40	1	16,841	0.01%
2019/11/13	2	30.53	0	0.00	30.50	2	17,151	0.01%
2019/11/12	1	30.45	0	0.00	30.60	1	17,373	0.01%
2019/11/11	1	30.25	0	0.00	30.40	1	17,674	0.01%
2019/11/08	1	30.50	0	0.00	30.50	1	18,089	0.01%
2019/11/07	0	0.00	3	30.50	30.50	-3	18,872	-0.02%
2019/11/06	2	30.68	2.2	30.83	30.65	-0.2	19,094	0.00%
2019/11/05	15	30.06	12	30.19	30.20	3	18,911	0.02%
2019/11/04	1	29.75	1	29.75	29.95	0	19,042	0.00%
2019/11/01	2	29.70	0	0.00	29.65	2	19,112	0.01%
2019/10/31	2	29.95	1	30.00	29.90	1	19,414	0.01%
2019/10/30	1	29.65	0	0.00	29.85	1	19,400	0.01%
2019/10/28	1	29.45	5	29.53	29.60	-4	19,838	-0.02%
2019/10/25	1	29.50	0	0.00	29.45	1	19,854	0.01%
2019/10/23	1	29.15	0	0.00	29.20	1	19,771	0.01%
2019/10/22	4	29.05	0	0.00	29.15	4	19,743	0.02%
2019/10/21	1	29.00	2	29.05	29.20	-1	19,615	-0.01%
2019/10/18	2	29.13	0	0.00	29.10	2	19,606	0.01%
2019/10/16	1	29.15	0	0.00	29.15	1	19,500	0.01%
2019/10/15	3	29.00	1.7	29.17	29.15	1.3	19,569	0.01%
2019/10/14	1	29.10	0	0.00	29.15	1	19,601	0.01%
2019/10/09	4	29.09	1	29.15	29.00	3	19,613	0.02%
2019/10/08	1	29.25	0	0.00	29.10	1	19,571	0.01%
2019/10/07	1	28.95	0	0.00	28.95	1	19,389	0.01%
2019/10/04	3	28.73	0	0.00	28.85	3	19,455	0.02%
2019/10/03	2	28.65	0	0.00	28.75	2	19,455	0.01%
2019/10/02	1	28.80	0	0.00	28.80	1	19,478	0.01%
2019/10/01	2	28.80	0	0.00	28.75	2	19,415	0.01%
2019/09/27	8	28.76	0	0.00	28.75	8	19,232	0.04%
2019/09/25	8	28.79	0	0.00	28.80	8	19,385	0.04%
2019/09/24	1	29.05	0	0.00	29.05	1	19,224	0.01%
2019/09/23	1	29.15	0.1	29.25	29.20	0.9	19,350	0.00%
2019/09/20	2	29.28	0	0.00	29.30	2	19,626	0.01%
2019/09/19	2	29.38	0	0.00	29.45	2	19,377	0.01%
2019/09/18	1	29.25	1	29.20	29.55	0	19,510	0.00%
2019/09/17	1	29.20	0	0.00	29.20	1	19,701	0.01%
2019/09/16	2	29.18	0	0.00	29.20	2	20,392	0.01%
2019/09/12	8	29.33	0	0.00	29.30	8	20,694	0.04%
2019/09/11	1	29.40	0	0.00	29.50	1	21,060	0.00%
2019/09/10	4	29.55	1	29.55	29.55	3	21,221	0.01%
2019/09/09	0	0.00	1	29.00	29.20	-1	21,156	0.00%
2019/09/06	3	28.65	1	28.75	28.80	2	21,301	0.01%
2019/09/03	0	0.00	0.6	28.45	28.35	-0.6	22,509	0.00%
2019/09/02	3	28.28	0	0.00	28.45	3	22,721	0.01%
2019/08/30	0	0.00	5	28.20	28.75	-5	22,936	-0.02%
2019/08/28	4	28.10	3.2	28.10	28.05	0.8	23,100	0.00%
2019/08/27	2	28.00	0	0.00	28.00	2	23,257	0.01%
2019/08/26	12	28.01	0	0.00	27.95	12	23,248	0.05%
2019/08/23	10	28.35	2	28.38	28.35	8	23,248	0.03%
2019/08/22	2	28.23	3	28.20	28.25	-1	23,283	0.00%
2019/08/21	1	28.30	0	0.00	28.15	1	23,701	0.00%
2019/08/20	1	28.30	1	28.40	28.50	0	23,502	0.00%
2019/08/19	3	28.37	0	0.00	28.30	3	23,381	0.01%
2019/08/15	2	27.85	1	27.90	27.90	1	23,240	0.00%
2019/08/14	4	28.25	3	28.35	28.20	1	23,212	0.00%
2019/08/13	11	28.60	1	28.65	28.50	10	23,053	0.04%
2019/08/12	3	29.03	0	0.00	29.00	3	22,833	0.01%
2019/08/08	3	31.13	0	0.00	31.10	3	22,233	0.01%
2019/08/07	19	31.19	2	31.10	31.05	17	22,093	0.08%
2019/08/06	4	31.18	0	0.00	31.25	4	22,132	0.02%
2019/08/05	7	31.25	0	0.00	31.25	7	22,003	0.03%
2019/08/02	144	31.28	10	31.20	31.35	134	22,128	0.61%	大買/鉅額交易
2019/08/01	7	31.74	0	0.00	31.65	7	22,028	0.03%
2019/07/31	35	31.92	0	0.00	32.10	35	21,946	0.16%
2019/07/30	15	32.05	0	0.00	32.10	15	21,658	0.07%
2019/07/29	4	32.20	0	0.00	32.10	4	21,752	0.02%
2019/07/26	1	32.20	0	0.00	32.30	1	21,903	0.00%
2019/07/25	10	32.20	48.2	32.47	32.25	-38.2	22,377	-0.17%
2019/07/24	0.2	32.05	82.2	32.18	32.20	-82	22,589	-0.36%
2019/07/23	33	32.05	120.8	32.10	32.10	-87.8	22,739	-0.39%	大賣/
2019/07/22	0.3	31.90	12	32.00	31.90	-11.7	22,798	-0.05%
2019/07/19	0	0.00	6	31.86	31.85	-6	22,797	-0.03%
2019/07/18	20	31.65	0	0.00	31.85	20	23,066	0.09%
2019/07/17	10	31.60	0	0.00	31.90	10	23,059	0.04%
2019/07/16	0	0.00	2	31.90	31.95	-2	22,928	-0.01%
2019/07/15	3	31.78	7	31.75	31.70	-4	22,826	-0.02%
2019/07/12	0	0.00	1	31.90	31.85	-1	22,620	0.00%
2019/07/11	0	0.00	1	31.80	31.85	-1	22,634	0.00%
2019/07/10	0	0.00	3	31.67	31.60	-3	22,638	-0.01%
2019/07/09	0	0.00	4	31.50	31.60	-4	22,627	-0.02%
2019/07/08	0	0.00	2	31.40	31.40	-2	22,549	-0.01%
2019/07/05	0	0.00	5	31.40	31.40	-5	22,446	-0.02%
2019/07/02	0	0.00	7	31.12	31.05	-7	22,795	-0.03%
2019/07/01	1	31.00	1	30.95	30.90	0	22,694	0.00%
2019/06/27	0	0.00	2	31.00	30.85	-2	22,245	-0.01%
2019/06/21	0	0.00	3	31.00	30.80	-3	21,499	-0.01%
2019/06/20	0	0.00	1	31.45	31.50	-1	20,930	0.00%
2019/06/19	0	0.00	6	31.17	31.25	-6	20,565	-0.03%
2019/06/17	1	30.70	0	0.00	30.70	1	20,085	0.00%
2019/06/14	0	0.00	1	30.50	30.65	-1	20,083	0.00%
2019/06/13	0	0.00	6	30.38	30.60	-6	20,010	-0.03%
2019/06/11	5	31.55	0	0.00	31.30	5	18,985	0.03%
2019/06/10	0	0.00	5	32.00	31.95	-5	18,680	-0.03%
2019/06/06	0	0.00	12	31.45	31.70	-12	18,549	-0.06%
2019/06/05	10	30.90	2	30.95	30.90	8	18,270	0.04%
2019/05/31	0	0.00	2	30.80	31.00	-2	17,916	-0.01%
2019/05/30	2	30.55	0	0.00	30.70	2	17,862	0.01%
2019/05/29	0	0.00	8	30.40	30.55	-8	18,085	-0.04%
2019/05/27	0.5	30.50	0	0.00	30.50	0.5	17,988	0.00%
2019/05/23	0	0.00	10	30.43	30.55	-10	18,274	-0.05%
2019/05/22	0	0.00	1	30.35	30.45	-1	18,092	-0.01%
2019/05/21	0	0.00	3	30.55	30.65	-3	18,227	-0.02%
2019/05/20	0	0.00	10	30.30	30.40	-10	17,962	-0.06%
2019/05/17	0	0.00	39	30.19	30.00	-39	17,796	-0.22%
2019/05/16	1	29.60	55.9	29.70	29.55	-54.9	17,596	-0.31%
2019/05/15	7	29.74	0	0.00	29.70	7	17,459	0.04%
2019/05/14	7	29.49	5	29.40	29.50	2	17,380	0.01%
2019/05/13	1	29.45	0	0.00	29.50	1	17,245	0.01%
2019/05/10	3	29.90	1	29.65	29.60	2	17,433	0.01%
2019/05/09	16	29.87	0	0.00	29.90	16	17,412	0.09%
2019/05/08	0	0.00	2	30.20	30.50	-2	17,396	-0.01%
2019/05/06	0	0.00	11	29.98	30.05	-11	17,395	-0.06%
2019/05/03	0	0.00	6	30.09	30.05	-6	17,439	-0.03%
2019/05/02	11	30.03	1	29.90	30.10	10	17,252	0.06%
2019/04/30	48	29.50	1	29.55	29.65	47	16,808	0.28%
2019/04/29	0	0.00	1	29.25	29.35	-1	16,658	-0.01%
2019/04/26	1	28.85	3.4	28.84	28.95	-2.4	16,516	-0.01%
2019/04/24	36.4	28.62	5	28.55	28.65	31.4	16,312	0.19%
2019/04/23	0	0.00	0.9	28.10	28.20	-0.9	16,109	-0.01%
2019/04/22	41	28.09	0	0.00	28.00	41	16,027	0.26%
2019/04/18	0	0.00	3	28.07	28.20	-3	16,242	-0.02%
2019/04/15	5	28.30	1	28.25	28.20	4	16,438	0.02%
2019/04/11	0	0.00	4	28.16	28.25	-4	16,431	-0.02%
2019/04/10	11	28.15	22	28.15	28.15	-11	16,534	-0.07%
2019/04/08	0	0.00	1	28.10	28.05	-1	16,645	-0.01%
2019/04/03	0.2	27.95	3	28.00	28.00	-2.8	16,611	-0.02%
2019/04/01	0.4	27.95	0	0.00	27.90	0.4	16,481	0.00%
2019/03/25	0	0.00	1	27.80	27.75	-1	16,287	-0.01%
2019/03/22	1	28.00	0	0.00	28.00	1	16,101	0.01%
2019/03/20	1.9	27.92	0	0.00	28.00	1.9	16,231	0.01%
2019/03/19	0	0.00	1	27.90	28.00	-1	16,172	-0.01%
2019/03/18	4.5	27.64	11	27.71	27.85	-6.5	16,023	-0.04%
2019/03/15	0	0.00	9	27.43	27.45	-9	15,856	-0.06%
2019/03/14	1	27.15	66	27.40	27.30	-65	15,768	-0.41%
2019/03/12	11	27.30	0	0.00	27.30	11	15,798	0.07%
2019/03/11	2	27.23	0	0.00	27.25	2	15,839	0.01%
2019/03/07	5	27.09	0	0.00	27.10	5	16,728	0.03%
2019/03/05	3	26.93	0	0.00	26.95	3	17,039	0.02%
2019/03/04	1	27.10	0	0.00	27.00	1	16,936	0.01%
2019/02/27	0	0.00	3	27.10	27.25	-3	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	1	27.00	27.10	-1	16,504	-0.01%
2019/02/22	0	0.00	1	26.95	26.95	-1	16,466	-0.01%
2019/02/21	1	26.95	0	0.00	27.00	1	16,444	0.01%
2019/02/19	0	0.00	1	26.85	26.80	-1	16,571	-0.01%
2019/02/18	0	0.00	1	26.70	26.70	-1	16,645	-0.01%
2019/02/15	4	26.45	0	0.00	26.40	4	16,674	0.02%
2019/02/11	2	26.58	0	0.00	26.40	2	16,685	0.01%
2019/01/30	10	26.65	5.9	26.72	26.60	4.1	16,491	0.02%
2019/01/29	0	0.00	5	26.55	26.70	-5	16,256	-0.03%
2019/01/25	2	26.45	5	26.45	26.50	-3	15,952	-0.02%
2019/01/21	0	0.00	5	26.30	26.25	-5	16,210	-0.03%
2019/01/17	0	0.00	5	26.00	26.10	-5	16,897	-0.03%
2019/01/16	2	26.03	0	0.00	26.00	2	17,356	0.01%
2019/01/10	0	0.00	1	25.95	26.10	-1	17,949	-0.01%
2019/01/07	993	25.60	0	0.00	25.60	993	18,343	5.41%	大買/鉅額交易
2019/01/04	1	25.35	0	0.00	25.25	1	18,903	0.01%
2019/01/03	1	25.35	0	0.00	25.45	1	19,761	0.01%
2019/01/02	8	25.45	3	25.35	25.45	5	20,340	0.02%
2018/12/27	2	25.30	0	25.35	25.30	2	20,720	0.01%
2018/12/25	1	25.40	0	0.00	25.35	1	21,122	0.00%
2018/12/21	1	25.55	0	0.00	25.65	1	22,143	0.00%
2018/12/20	1	25.55	8	25.65	25.70	-7	22,310	-0.03%
2018/12/19	1	25.55	0	0.00	25.70	1	22,511	0.00%
2018/12/18	5	25.50	0	0.00	25.60	5	22,698	0.02%
2018/12/17	2	25.73	0	0.00	25.80	2	22,947	0.01%
2018/12/14	1	25.50	0	0.00	25.65	1	23,284	0.00%
2018/12/13	1	25.75	0	0.00	25.70	1	23,436	0.00%
2018/12/12	1	25.70	0	0.00	25.70	1	23,792	0.00%
2018/12/11	22	25.65	0	0.00	25.75	22	24,002	0.09%
2018/12/10	13	25.64	28	25.65	25.65	-15	24,024	-0.06%
2018/12/07	0	0.00	1	25.80	25.85	-1	24,023	0.00%
2018/12/06	0	0.00	1	25.80	25.80	-1	24,082	0.00%
2018/12/03	0	0.00	1	25.95	25.85	-1	24,131	0.00%
2018/11/30	16	25.74	1	25.80	25.60	15	24,032	0.06%
2018/11/28	6	25.92	0	0.00	26.15	6	22,946	0.03%
2018/11/26	1	26.35	0	0.00	26.15	1	22,667	0.00%
2018/11/20	1	26.35	0	26.50	26.30	1	22,244	0.00%
2018/11/16	12	26.41	1	26.45	26.50	11	22,013	0.05%
2018/11/15	1	26.40	0	0.00	26.40	1	21,940	0.00%
2018/11/14	1	26.35	0	0.00	26.50	1	21,871	0.00%
2018/11/12	1	26.55	1	26.40	26.50	0	21,719	0.00%
2018/11/09	1	26.30	0	0.00	26.45	1	21,859	0.00%
2018/11/06	3	26.20	0	0.00	26.25	3	21,965	0.01%
2018/11/05	0	0.00	10	25.95	26.30	-10	22,138	-0.05%
2018/11/01	26	25.89	0	0.00	25.85	26	23,139	0.11%
2018/10/31	12	25.73	0	0.00	26.15	12	23,353	0.05%
2018/10/30	11	25.30	0	0.00	25.45	11	23,252	0.05%
2018/10/29	16	25.06	0	0.00	25.30	16	23,454	0.07%
2018/10/26	9	25.24	36	25.38	25.35	-27	23,616	-0.11%
2018/10/25	8	25.58	10	25.55	25.55	-2	23,399	-0.01%
2018/10/24	1	25.60	0	0.00	26.00	1	23,376	0.00%
2018/10/23	8	26.01	0	0.00	26.20	8	23,147	0.03%
2018/10/22	5	26.10	0	0.00	26.15	5	23,096	0.02%
2018/10/19	2	26.40	5	26.45	26.25	-3	23,034	-0.01%
2018/10/18	3	26.38	0	0.00	26.35	3	22,901	0.01%
2018/10/17	37	26.59	11	26.55	26.65	26	22,826	0.11%
2018/10/16	3	26.52	0	0.00	26.60	3	22,691	0.01%
2018/10/15	17	26.57	0	0.00	26.55	17	22,510	0.08%
2018/10/12	11	26.80	0	0.00	27.00	11	22,004	0.05%
2018/10/11	7	26.64	0	0.00	26.50	7	21,453	0.03%
2018/10/09	1	27.55	0	0.00	27.55	1	20,649	0.00%
2018/10/08	5	27.00	13	26.96	27.00	-8	20,075	-0.04%
2018/10/05	1	26.70	15	26.86	26.80	-14	19,678	-0.07%
2018/10/04	3	27.15	0	0.00	27.30	3	19,341	0.02%
2018/10/02	7	27.19	1	27.60	27.15	6	18,896	0.03%
2018/10/01	0	0.00	9	27.50	27.50	-9	18,653	-0.05%
2018/09/28	0	0.00	2	27.48	27.50	-2	18,618	-0.01%
2018/09/26	0.1	27.20	4	27.28	27.30	-3.9	17,944	-0.02%
2018/09/25	3	27.20	0	0.00	27.30	3	17,847	0.02%
2018/09/21	0	0.00	9	27.12	27.15	-9	17,691	-0.05%
2018/09/19	4	26.88	6	26.80	27.00	-2	17,714	-0.01%
2018/09/18	10	26.60	64	26.63	26.80	-54	17,619	-0.31%
2018/09/17	3	26.20	48	26.29	26.40	-45	17,314	-0.26%
2018/09/14	1	26.00	0	0.00	25.95	1	17,104	0.01%
2018/09/13	0	0.00	10	26.05	26.10	-10	17,261	-0.06%
2018/09/11	0	0.00	10	26.00	26.00	-10	17,518	-0.06%
2018/09/10	0	0.00	9	25.80	25.80	-9	17,745	-0.05%
2018/09/05	12	25.76	0	0.00	25.70	12	18,304	0.07%
2018/09/04	1	25.95	0	0.00	26.05	1	18,536	0.01%
2018/08/31	13	25.70	0	0.00	25.80	13	18,988	0.07%
2018/08/29	1	25.90	0	0.00	25.85	1	19,301	0.01%
2018/08/27	2	25.85	0	0.00	25.80	2	19,541	0.01%
2018/08/24	2	25.90	0	0.00	26.00	2	19,728	0.01%
2018/08/23	0	0.00	5	26.10	26.10	-5	20,727	-0.02%
2018/08/20	0	0.00	4	25.50	25.50	-4	21,235	-0.02%
2018/08/17	4	25.58	0	0.00	25.55	4	21,188	0.02%
2018/08/16	4	25.38	0	0.00	25.35	4	21,212	0.02%
2018/08/15	17	25.74	0	0.00	25.60	17	20,984	0.08%
2018/08/13	3	26.10	0.2	26.20	26.15	2.8	20,934	0.01%
2018/08/10	5	26.15	0	0.00	26.35	5	20,884	0.02%
2018/08/09	71	26.10	1	26.10	26.05	70	20,807	0.34%
2018/08/08	2	27.35	0	0.00	27.35	2	20,242	0.01%
2018/08/07	1	27.30	0	0.00	27.30	1	19,791	0.01%
2018/08/06	2	27.30	0	0.00	27.30	2	19,509	0.01%
2018/08/02	0	0.00	120.4	27.40	27.35	-120.4	19,020	-0.63%	大賣/鉅額交易
2018/08/01	0	0.00	5.7	27.31	27.45	-5.7	18,801	-0.03%
2018/07/31	39	27.23	4	27.30	27.25	35	18,719	0.19%
2018/07/27	20	27.20	7	27.35	27.25	13	18,238	0.07%
2018/07/25	0	0.00	5	27.25	27.20	-5	18,263	-0.03%
2018/07/20	2	26.90	0	0.00	26.90	2	18,258	0.01%
2018/07/06	5	26.20	0	0.00	26.45	5	18,784	0.03%
2018/07/05	0	0.00	1	26.40	26.50	-1	18,587	-0.01%
2018/07/04	5	26.50	1.2	26.50	26.50	3.8	18,733	0.02%
2018/07/03	15	26.38	0	0.00	26.40	15	18,823	0.08%
2018/07/02	5	26.55	0	0.00	26.50	5	18,808	0.03%
2018/06/29	3	26.30	2	26.73	26.90	1	18,714	0.01%
2018/06/28	8	26.44	0	0.00	26.30	8	18,358	0.04%
2018/06/20	0	0.00	1	26.70	26.60	-1	17,816	-0.01%
2018/06/19	1	26.45	0	0.00	26.35	1	17,676	0.01%
2018/06/14	3	26.70	2	26.70	26.60	1	17,050	0.01%
2018/06/12	26	26.74	0	0.00	26.75	26	16,992	0.15%
2018/06/11	3	26.88	0	0.00	26.95	3	16,674	0.02%
2018/06/07	1	27.20	0	0.00	27.35	1	16,439	0.01%
2018/06/06	1	27.40	21	27.40	27.40	-20	16,447	-0.12%
2018/06/05	0	0.00	6	27.31	27.35	-6	16,212	-0.04%
2018/06/04	0	0.00	14	26.74	27.10	-14	16,018	-0.09%
2018/05/31	6	26.29	1	26.50	26.25	5	15,814	0.03%
2018/05/30	4	26.18	1	26.45	26.35	3	14,888	0.02%
2018/05/28	0	0.00	3	27.00	27.15	-3	14,386	-0.02%
2018/05/24	0	0.00	1	27.00	27.05	-1	14,362	-0.01%
2018/05/23	1	26.90	0	0.00	26.90	1	14,367	0.01%
2018/05/21	2	26.98	11	26.73	27.00	-9	14,468	-0.06%
2018/05/18	0	0.00	54	26.65	26.70	-54	14,358	-0.38%
2018/05/15	0	0.00	0.5	26.30	26.30	-0.5	14,371	0.00%
2018/05/11	0	0.00	1	26.40	26.40	-1	14,747	-0.01%
2018/05/09	0	0.00	2	26.20	26.15	-2	14,556	-0.01%
2018/05/08	0	0.00	2	26.15	26.20	-2	14,534	-0.01%
2018/05/07	0	0.00	5	26.05	26.00	-5	14,407	-0.03%
2018/05/02	0	0.00	2	26.20	26.25	-2	14,358	-0.01%
2018/04/30	0	0.00	6	26.21	26.25	-6	14,330	-0.04%
2018/04/26	5	25.80	0	0.00	25.95	5	14,441	0.03%
2018/04/25	0	0.00	3	25.80	26.00	-3	14,759	-0.02%
2018/04/24	578	25.92	1	25.85	25.90	577	15,016	3.84%	大買/鉅額交易
2018/04/23	0	0.00	3	25.80	25.80	-3	14,880	-0.02%
2018/04/19	1	25.55	2	25.55	25.75	-1	15,333	-0.01%
2018/04/18	9	25.21	0	0.00	25.20	9	15,220	0.06%
2018/04/13	1	25.60	0	0.00	25.60	1	15,612	0.01%
2018/04/10	0	0.00	11	25.63	25.65	-11	15,774	-0.07%
2018/04/02	0	0.00	1.4	25.36	25.35	-1.4	15,708	-0.01%
2018/03/29	50	25.05	0	0.00	25.05	50	15,608	0.32%
2018/03/28	1	25.10	0	0.00	25.05	1	15,312	0.01%
2018/03/27	0	0.00	1	25.40	25.40	-1	15,155	-0.01%
2018/03/26	1	25.05	0	0.00	25.15	1	15,074	0.01%
2018/03/22	0	0.00	2	25.35	25.40	-2	15,035	-0.01%
2018/03/19	5	25.37	0	0.00	25.45	5	15,040	0.03%
2018/03/16	0	0.00	2	25.23	25.50	-2	15,091	-0.01%
2018/03/14	1	25.25	0	0.00	25.30	1	14,896	0.01%
2018/03/13	1	25.45	7	25.61	25.65	-6	14,951	-0.04%
2018/03/12	550	25.31	11	25.31	25.45	539	14,878	3.62%	大買/鉅額交易
2018/03/05	0	0.00	1	24.95	24.75	-1	15,176	-0.01%
2018/02/27	2	25.00	0	0.00	24.95	2	15,200	0.01%
2018/02/26	0	0.00	1	25.10	25.00	-1	15,119	-0.01%
2018/02/12	2	24.05	2	24.20	24.15	0	15,114	0.00%
2018/02/09	1	23.85	0	0.00	23.95	1	14,961	0.01%
2018/02/07	0	0.00	20	24.45	24.10	-20	14,746	-0.14%
2018/02/06	26	24.04	27.4	24.17	24.00	-1.4	14,471	-0.01%
2018/02/05	5	25.00	0	0.00	25.00	5	13,932	0.04%
2018/02/02	3	25.18	17	25.25	25.30	-14	13,770	-0.10%
2018/02/01	1	25.40	5	25.45	25.40	-4	13,686	-0.03%
2018/01/31	0	0.00	7	25.31	25.30	-7	13,708	-0.05%
2018/01/30	1	25.55	0	0.00	25.40	1	13,716	0.01%
2018/01/29	3	25.58	2	25.65	25.70	1	13,726	0.01%
2018/01/26	0	0.00	5	25.50	25.60	-5	13,693	-0.04%
2018/01/25	1	25.50	5	25.50	25.60	-4	13,758	-0.03%
2018/01/23	1	25.40	0	0.00	25.40	1	13,653	0.01%
2018/01/22	1	25.35	2	25.35	25.50	-1	13,529	-0.01%
2018/01/19	3	25.50	1	25.30	25.55	2	13,456	0.01%
2018/01/18	2	25.65	3	25.80	25.80	-1	13,177	-0.01%
2018/01/17	0.8	25.80	0	0.00	25.85	0.8	12,768	0.01%
2018/01/16	3	25.92	5	26.00	25.85	-2	12,568	-0.02%
2018/01/15	0	0.00	13	25.58	25.95	-13	12,169	-0.11%
2018/01/11	1	25.10	21	25.11	25.40	-20	11,784	-0.17%
2018/01/10	0	0.00	60	25.28	25.35	-60	11,800	-0.51%
2018/01/08	1	24.95	0	0.00	25.15	1	11,383	0.01%
2018/01/04	0	0.00	1	24.60	24.60	-1	11,052	-0.01%