兆豐金 (2886)-日盛-北高雄券商分點個股進出

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
40.05
漲跌
▲0.10
漲幅
+0.25%
成交量
14,315張
產業
上市金融類股
2981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－日盛-北高雄券商分點個股進出

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

日盛-北高雄券商分點個股進出
日盛-北高雄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
2023/04/07	2	32.75	0	0.00	32.80	2	14,130	0.01%
2023/04/06	3.3	32.96	0	0.00	33.00	3.3	14,133	0.02%
2023/03/31	0	0.00	7	32.95	33.00	-7	14,047	-0.05%
2023/03/30	0	0.00	3	32.75	32.70	-3	13,920	-0.02%
2023/03/29	1	32.70	1	33.00	32.80	0	13,958	0.00%
2023/03/28	1	33.00	0	0.00	32.85	1	14,078	0.01%
2023/03/24	10	33.05	0	0.00	33.10	10	14,325	0.07%
2023/03/23	11	32.72	10	33.10	33.15	1	14,387	0.01%
2023/03/22	6	32.70	7	32.66	32.70	-1	14,542	-0.01%
2023/03/21	4.1	32.20	1	32.20	32.20	3.1	14,762	0.02%
2023/03/20	7.1	31.91	0	0.00	32.00	7.1	14,798	0.05%
2023/03/17	0.1	32.00	1	31.90	31.75	-0.9	14,817	-0.01%
2023/03/16	8.4	31.60	8	31.77	31.65	0.4	14,785	0.00%
2023/03/15	12.2	32.29	0	0.00	32.00	12.2	14,750	0.08%
2023/03/14	1	32.20	0	0.00	32.10	1	14,753	0.01%
2023/03/13	5	32.42	1	32.75	32.55	4	14,625	0.03%
2023/03/10	2.1	32.65	0	0.00	32.65	2.1	14,645	0.01%
2023/03/09	1	33.20	0	0.00	32.95	1	14,749	0.01%
2023/03/08	2	33.33	0	0.00	33.30	2	15,331	0.01%
2023/03/07	1	33.20	1	33.15	33.15	0	15,349	0.00%
2023/03/06	1.4	32.85	0	0.00	32.95	1.4	15,488	0.01%
2023/03/03	6	32.84	0	0.00	32.80	6	15,532	0.04%
2023/03/02	3.1	33.01	5	32.90	32.95	-1.9	15,707	-0.01%
2023/03/01	0	0.00	5	33.30	33.70	-5	15,720	-0.03%
2023/02/24	2.4	33.43	0	0.00	33.30	2.4	15,527	0.02%
2023/02/23	6	33.76	0	0.00	33.65	6	15,376	0.04%
2023/02/22	0	0.00	0.1	33.80	33.80	-0.1	15,585	0.00%
2023/02/21	0	0.00	5.1	33.72	33.65	-5.1	15,604	-0.03%
2023/02/20	0	0.00	0.1	34.05	34.05	-0.1	15,875	0.00%
2023/02/17	7	33.41	0.1	33.55	33.50	6.9	16,016	0.04%
2023/02/16	4	33.38	2.1	33.67	33.40	1.9	16,297	0.01%
2023/02/15	5.1	33.26	0	0.00	33.40	5.1	16,273	0.03%
2023/02/14	1	33.50	1.1	33.45	33.55	-0.1	16,268	0.00%
2023/02/13	2.2	32.90	7.1	32.68	33.30	-4.9	16,281	-0.03%
2023/02/10	1	32.60	3.6	32.63	32.60	-2.6	16,211	-0.02%
2023/02/09	0	0.00	1	32.15	32.10	-1	16,282	-0.01%
2023/02/08	3.2	32.11	0	0.00	32.15	3.2	16,434	0.02%
2023/02/07	3.7	32.30	0	0.00	32.25	3.7	16,442	0.02%
2023/02/06	2	32.38	1.5	32.32	32.10	0.5	16,602	0.00%
2023/02/03	2	32.45	0	0.00	32.45	2	16,761	0.01%
2023/02/02	1	32.65	29	32.40	32.85	-28	16,812	-0.17%
2023/02/01	3	32.17	0.1	32.60	32.60	2.9	16,658	0.02%
2023/01/31	2	32.40	1	32.00	31.95	1	16,717	0.01%
2023/01/30	32	32.35	14.7	33.11	32.60	17.3	16,634	0.10%
2023/01/17	2	31.90	0.1	32.10	32.00	1.9	16,306	0.01%
2023/01/16	0	0.00	10.1	32.00	32.00	-10.1	16,381	-0.06%
2023/01/13	5	31.75	0.1	31.70	31.65	4.9	16,508	0.03%
2023/01/12	0	0.00	2.1	31.48	31.45	-2.1	16,953	-0.01%
2023/01/11	1	31.55	1.1	31.60	31.45	-0.1	17,110	0.00%
2023/01/10	1	31.55	5.1	31.70	31.75	-4.1	17,218	-0.02%
2023/01/09	0	0.00	4.1	31.55	31.70	-4.1	17,325	-0.02%
2023/01/06	0.5	31.00	10	31.00	30.95	-9.5	17,451	-0.05%
2023/01/05	0	0.00	6.1	30.78	31.10	-6.1	17,784	-0.03%
2023/01/04	7.3	30.35	0	0.00	30.40	7.3	17,687	0.04%
2023/01/03	23.2	30.20	17	30.49	30.50	6.2	17,997	0.03%
2022/12/30	0.1	30.50	7	30.52	30.35	-6.9	18,034	-0.04%
2022/12/29	2.1	30.16	0	0.00	30.25	2.1	18,080	0.01%
2022/12/28	1	30.50	0	0.00	30.50	1	18,140	0.01%
2022/12/27	10.1	30.70	13	30.70	30.65	-2.9	18,372	-0.02%
2022/12/26	2.1	30.56	0	0.00	30.70	2.1	18,666	0.01%
2022/12/23	8.1	30.41	0	0.00	30.55	8.1	19,127	0.04%
2022/12/22	0	0.00	7	30.74	30.85	-7	19,547	-0.04%
2022/12/21	0.1	30.60	0	0.00	30.50	0.1	20,038	0.00%
2022/12/19	7.1	30.55	2	30.60	30.65	5.1	20,429	0.02%
2022/12/16	1	30.75	1	31.05	30.80	0	20,388	0.00%
2022/12/15	1.9	31.07	0	0.00	31.15	1.9	20,411	0.01%
2022/12/14	3	31.17	5	31.16	31.20	-2	20,514	-0.01%
2022/12/13	5.1	30.70	0	0.00	30.80	5.1	20,352	0.03%
2022/12/12	1	30.95	0.4	31.05	31.15	0.6	20,133	0.00%
2022/12/09	4	30.98	4	31.15	31.15	0	20,470	0.00%
2022/12/08	8	30.74	7	30.90	31.10	1	20,527	0.00%
2022/12/07	1.1	31.14	0	0.00	30.95	1.1	20,524	0.01%
2022/12/06	4.2	30.99	1.5	31.22	30.95	2.7	20,487	0.01%
2022/12/05	8	31.14	3.2	31.30	31.05	4.8	20,419	0.02%
2022/12/02	5.9	31.22	1	31.15	31.10	4.9	20,398	0.02%
2022/12/01	24.1	31.75	0.2	31.73	31.55	23.9	20,356	0.12%
2022/11/30	9	31.65	2	31.75	32.00	7	20,110	0.03%
2022/11/29	0	0.00	6	31.42	31.50	-6	19,455	-0.03%
2022/11/28	10	30.77	0	0.00	30.95	10	19,341	0.05%
2022/11/25	6	31.37	2	31.38	31.35	4	19,307	0.02%
2022/11/24	4	31.41	0.1	31.65	31.65	3.9	19,324	0.02%
2022/11/23	2	31.23	9	31.16	31.10	-7	19,207	-0.04%
2022/11/22	3	30.70	9	30.80	30.90	-6	19,133	-0.03%
2022/11/21	1	30.40	4	30.45	30.55	-3	19,065	-0.02%
2022/11/18	27.5	30.31	0	0.00	30.20	27.5	19,009	0.14%
2022/11/17	5.1	30.60	0	0.00	30.85	5.1	18,811	0.03%
2022/11/16	11	30.92	2.1	30.81	30.85	8.9	18,830	0.05%
2022/11/15	13.8	31.18	10	31.00	31.15	3.8	18,676	0.02%
2022/11/14	1	31.10	1.1	31.25	31.30	-0.1	18,526	0.00%
2022/11/11	1	30.50	3	30.80	30.85	-2	18,307	-0.01%
2022/11/10	2	30.00	1	30.35	30.00	1	18,057	0.01%
2022/11/09	1	30.40	1.3	30.60	30.50	-0.3	18,077	0.00%
2022/11/08	5	30.16	0.3	30.30	30.40	4.7	18,099	0.03%
2022/11/07	2	30.00	11.5	29.96	30.20	-9.5	18,153	-0.05%
2022/11/04	6	28.93	0	0.00	29.55	6	18,558	0.03%
2022/11/03	9.1	29.22	2	29.10	29.10	7.1	19,100	0.04%
2022/11/02	10.1	29.46	2	29.40	29.35	8.1	19,330	0.04%
2022/11/01	12	29.73	0	0.00	29.75	12	19,212	0.06%
2022/10/28	4	29.76	0	0.00	29.80	4	19,148	0.02%
2022/10/27	3.4	29.83	3	30.35	29.70	0.4	19,203	0.00%
2022/10/26	0.2	30.20	1.1	30.20	30.15	-0.9	19,123	0.00%
2022/10/25	2	29.53	0	0.00	29.95	2	18,971	0.01%
2022/10/24	2	29.63	0	0.00	29.60	2	18,984	0.01%
2022/10/21	5	29.60	6.2	29.70	29.70	-1.2	18,949	-0.01%
2022/10/20	4	28.56	0	0.00	29.20	4	18,830	0.02%
2022/10/19	7.4	29.06	0	0.00	29.00	7.4	18,464	0.04%
2022/10/18	0.1	29.85	8	29.57	29.70	-7.9	18,376	-0.04%
2022/10/17	15.6	29.09	0.1	29.15	29.25	15.6	18,298	0.09%
2022/10/14	10.1	29.71	0	0.00	29.40	10.1	18,135	0.06%
2022/10/13	5.7	29.77	2	29.60	29.75	3.7	17,917	0.02%
2022/10/12	1	30.00	0	0.00	30.25	1	17,555	0.01%
2022/10/11	7.1	30.15	2	30.20	30.05	5.1	17,569	0.03%
2022/10/07	1.1	31.00	0	0.00	31.00	1.1	17,288	0.01%
2022/10/06	2	31.15	2	31.10	31.35	0	17,249	0.00%
2022/10/05	3.1	31.15	0	0.00	30.85	3.1	17,419	0.02%
2022/10/04	3	30.72	0	0.00	30.70	3	17,385	0.02%
2022/10/03	2.1	30.61	0	0.00	30.65	2.1	17,214	0.01%
2022/09/30	5.3	31.50	3	31.23	31.15	2.3	16,923	0.01%
2022/09/29	12.3	31.47	10	31.62	31.80	2.3	16,572	0.01%
2022/09/28	16.5	31.58	13	32.00	31.95	3.5	16,247	0.02%
2022/09/27	69.1	32.78	0	0.00	32.45	69.1	15,819	0.44%
2022/09/26	8.2	33.42	0	0.00	33.35	8.2	15,591	0.05%
2022/09/23	0.5	33.97	1	34.00	33.90	-0.5	15,564	0.00%
2022/09/22	6.1	33.79	0	0.00	33.65	6.1	15,719	0.04%
2022/09/21	0.8	34.50	0	0.00	34.25	0.8	15,675	0.01%
2022/09/20	3.1	34.55	0	0.00	34.45	3.1	15,555	0.02%
2022/09/19	1.1	34.56	4	34.66	34.45	-2.9	15,640	-0.02%
2022/09/15	5.5	34.59	0	0.00	34.55	5.5	15,945	0.03%
2022/09/14	0.1	34.90	0	0.00	34.75	0.1	16,493	0.00%
2022/09/13	3.1	35.07	0.2	35.20	35.05	2.9	17,128	0.02%
2022/09/12	0	0.00	3	35.45	35.55	-3	17,740	-0.02%
2022/09/08	1.1	35.01	2	35.05	35.00	-0.9	18,634	0.00%
2022/09/06	0.5	35.40	3	35.38	35.35	-2.5	19,000	-0.01%
2022/09/05	0	0.00	3	35.25	35.30	-3	19,127	-0.02%
2022/09/02	1.1	35.10	0	0.00	35.00	1.1	19,485	0.01%
2022/09/01	3	35.18	2	35.20	35.15	1	19,537	0.01%
2022/08/31	0	0.00	1	35.75	35.90	-1	19,580	-0.01%
2022/08/30	0	0.00	1	35.40	35.45	-1	19,466	-0.01%
2022/08/29	1	35.55	1	35.65	35.50	0	19,511	0.00%
2022/08/25	0.1	35.65	2	35.35	35.55	-1.9	19,814	-0.01%
2022/08/24	3.4	35.29	2	35.10	35.10	1.4	19,915	0.01%
2022/08/23	3.1	35.41	0	0.00	35.20	3.1	20,507	0.02%
2022/08/22	0.1	35.95	0	0.00	35.80	0.1	20,648	0.00%
2022/08/19	0.1	35.95	0	0.00	35.80	0.1	20,714	0.00%
2022/08/18	4	35.98	1	36.00	36.05	3	20,785	0.01%
2022/08/16	1	35.80	2	35.85	35.80	-1	20,895	0.00%
2022/08/15	1.4	35.69	0	0.00	35.60	1.4	21,009	0.01%
2022/08/12	3	35.80	1	35.70	35.70	2	21,088	0.01%
2022/08/11	6	35.83	2.1	35.86	35.80	3.9	21,153	0.02%
2022/08/10	6.7	36.98	1	37.00	37.20	5.7	20,871	0.03%
2022/08/09	3.2	36.27	1	37.00	36.90	2.2	20,432	0.01%
2022/08/08	0.1	36.10	0	0.00	36.00	0.1	20,328	0.00%
2022/08/05	0.1	36.00	0	0.00	35.85	0.1	20,596	0.00%
2022/08/04	0	0.00	1	35.70	35.65	-1	20,844	0.00%
2022/08/03	3.1	35.52	0	0.00	35.60	3.1	20,975	0.01%
2022/08/02	0	0.00	3	35.37	35.70	-3	21,221	-0.01%
2022/08/01	2.1	35.48	1	35.40	35.55	1.1	21,482	0.01%
2022/07/29	4.1	35.45	0	0.00	35.40	4.1	21,867	0.02%
2022/07/28	6	35.48	1	35.55	35.60	5	22,055	0.02%
2022/07/27	0	0.00	3	35.03	35.15	-3	22,041	-0.01%
2022/07/26	2.1	34.73	0	0.00	34.60	2.1	22,016	0.01%
2022/07/25	2.2	34.58	0	0.00	34.45	2.2	22,072	0.01%
2022/07/22	1.1	34.27	2	34.60	34.90	-0.9	22,258	0.00%
2022/07/21	4.1	33.97	2	34.23	34.45	2.1	22,434	0.01%
2022/07/20	7.4	34.32	1	34.65	34.15	6.4	22,622	0.03%
2022/07/19	0.1	34.30	1	34.25	34.15	-0.9	22,813	0.00%
2022/07/18	1.1	34.16	1	33.75	34.15	0.1	23,120	0.00%
2022/07/15	1.1	34.05	1	34.05	33.90	0.1	23,350	0.00%
2022/07/14	1.3	34.96	1	34.65	34.55	0.3	23,643	0.00%
2022/07/13	1.1	34.54	12	34.80	34.85	-10.9	23,883	-0.05%
2022/07/12	14.1	33.41	1	33.40	33.45	13.1	24,119	0.05%
2022/07/11	0.4	34.52	0	0.00	34.30	0.4	24,310	0.00%
2022/07/08	0	0.00	3	35.10	35.05	-3	24,688	-0.01%
2022/07/06	0.4	35.30	0	0.00	35.20	0.4	24,949	0.00%
2022/07/05	3.1	35.78	4	35.88	35.55	-0.9	25,090	0.00%
2022/07/04	0	0.00	17.1	35.59	35.75	-17.1	25,235	-0.07%
2022/07/01	2	35.30	5	35.15	35.25	-3	25,807	-0.01%
2022/06/30	0	0.00	4	35.34	35.30	-4	25,991	-0.02%
2022/06/29	2	35.78	1	35.90	35.70	1	26,007	0.00%
2022/06/28	1	36.25	0	0.00	36.35	1	26,076	0.00%
2022/06/27	0	0.00	2	36.35	36.20	-2	26,224	-0.01%
2022/06/24	6	36.08	2	36.30	36.15	4	26,116	0.02%
2022/06/23	8	35.23	0	0.00	35.35	8	26,141	0.03%
2022/06/22	1	35.10	0	0.00	35.40	1	25,980	0.00%
2022/06/21	2.5	35.28	2	35.93	35.60	0.5	25,464	0.00%
2022/06/20	1	35.00	0	0.00	34.60	1	25,138	0.00%
2022/06/17	6.3	35.58	4	35.61	35.30	2.3	24,571	0.01%
2022/06/16	6	36.19	3	36.70	36.15	3	23,715	0.01%
2022/06/15	2.3	36.28	0	0.00	36.20	2.3	23,985	0.01%
2022/06/14	1.2	36.69	0	0.00	36.90	1.2	24,039	0.00%
2022/06/13	3.7	36.13	0	0.00	36.50	3.7	24,410	0.02%
2022/06/10	1.2	36.81	0	0.00	37.10	1.2	24,131	0.00%
2022/06/09	3.1	37.12	0	0.00	37.15	3.1	24,116	0.01%
2022/06/08	2	37.65	6	37.70	37.70	-4	23,909	-0.02%
2022/06/07	1.1	37.43	0	0.00	37.70	1.1	24,006	0.00%
2022/06/06	1.1	37.45	4	37.81	37.80	-2.9	23,969	-0.01%
2022/06/02	0.3	38.00	2	38.08	37.90	-1.7	24,002	-0.01%
2022/06/01	1.9	38.30	2	38.35	38.20	-0.1	24,290	0.00%
2022/05/31	1	38.10	0	38.35	38.75	1	24,270	0.00%
2022/05/30	2	38.00	1	38.50	38.45	1	23,672	0.00%
2022/05/26	5	37.41	0	37.60	37.30	5	23,592	0.02%
2022/05/25	2	37.43	5.1	37.11	37.60	-3.1	23,940	-0.01%
2022/05/24	8	37.29	0.1	37.35	37.20	7.9	24,068	0.03%
2022/05/23	2	36.85	2	37.45	37.20	0	24,135	0.00%
2022/05/19	1	36.75	0	0.00	36.60	1	24,357	0.00%
2022/05/18	1	37.35	0	0.00	37.50	1	24,200	0.00%
2022/05/17	2.2	36.47	0	0.00	36.45	2.2	24,032	0.01%
2022/05/16	22	36.36	14	36.28	36.90	8	23,972	0.03%
2022/05/13	0.1	36.63	7	36.64	36.95	-6.9	23,752	-0.03%
2022/05/12	10.4	37.32	10	37.70	37.00	0.4	23,630	0.00%
2022/05/11	1	38.30	3	38.10	38.35	-2	23,358	-0.01%
2022/05/10	7.1	38.12	1	38.30	38.20	6.1	23,272	0.03%
2022/05/09	18.3	38.34	17	38.20	38.00	1.3	23,158	0.01%
2022/05/06	3.6	39.03	12	38.80	39.35	-8.4	23,304	-0.04%
2022/05/05	13.3	40.27	12	39.99	39.85	1.3	23,268	0.01%
2022/05/04	4	40.74	0	0.00	40.85	4	22,935	0.02%
2022/05/03	0.1	41.25	22	41.01	40.85	-21.9	23,115	-0.09%
2022/04/29	5	41.70	4	41.68	41.60	1	23,151	0.00%
2022/04/28	10	40.98	0	0.00	41.00	10	23,189	0.04%
2022/04/27	0	0.00	6	41.85	41.60	-6	22,990	-0.03%
2022/04/26	0.1	42.00	10	41.95	41.95	-9.9	22,892	-0.04%
2022/04/25	3.2	41.38	7	41.39	41.55	-3.8	22,814	-0.02%
2022/04/22	5	41.10	1	41.50	41.55	4	22,680	0.02%
2022/04/21	4.4	41.12	7	40.81	41.00	-2.6	22,660	-0.01%
2022/04/20	16.2	41.26	4	41.43	41.75	12.2	22,756	0.05%
2022/04/19	3.7	41.52	16.8	41.52	41.50	-13.1	22,593	-0.06%
2022/04/18	15.2	41.68	9	41.55	41.90	6.2	22,623	0.03%
2022/04/15	4	43.00	5	42.96	42.85	-1	22,231	0.00%
2022/04/14	11.3	43.36	12	44.16	43.10	-0.7	22,188	0.00%
2022/04/13	5	44.85	10.1	44.90	44.95	-5.1	21,917	-0.02%
2022/04/12	1.3	44.39	0	0.00	44.45	1.3	21,815	0.01%
2022/04/08	0.5	44.35	1	44.00	44.35	-0.5	21,693	0.00%
2022/04/07	8	44.51	8.1	44.85	44.10	-0.1	21,521	0.00%
2022/04/06	5.3	42.97	3.1	43.78	44.05	2.2	20,847	0.01%
2022/04/01	0.1	42.80	2	43.13	43.10	-1.9	20,525	-0.01%
2022/03/31	0	0.00	9.1	42.67	42.90	-9.1	20,361	-0.04%
2022/03/30	0	0.00	1	42.20	42.25	-1	20,140	0.00%
2022/03/29	2.1	42.20	0	0.00	42.00	2.1	20,062	0.01%
2022/03/28	7	41.80	6.1	42.12	42.40	0.9	20,106	0.00%
2022/03/25	2	41.55	7.1	41.75	42.20	-5.1	20,005	-0.03%
2022/03/24	3	42.22	2.1	42.30	42.25	0.9	19,863	0.00%
2022/03/23	10	41.95	0.4	42.22	42.35	9.6	20,104	0.05%
2022/03/22	0	0.00	1.1	41.00	41.15	-1.1	19,934	-0.01%
2022/03/21	3.5	40.59	2.1	40.55	40.60	1.4	19,757	0.01%
2022/03/18	3	40.60	2.1	40.68	40.45	0.9	19,688	0.00%
2022/03/17	2	39.70	11.6	40.12	40.05	-9.6	19,291	-0.05%
2022/03/16	8.5	38.78	19.5	39.06	39.50	-11	19,042	-0.06%
2022/03/15	0.6	38.55	2.6	38.50	38.60	-2	18,592	-0.01%
2022/03/14	0	0.00	16	38.45	38.50	-16	18,718	-0.09%
2022/03/11	1	37.95	0	0.00	37.95	1	18,809	0.01%
2022/03/10	0	0.00	21	38.13	38.25	-21	18,971	-0.11%
2022/03/09	2.1	37.45	1	37.65	37.40	1.1	18,913	0.01%
2022/03/08	2.6	37.40	7	37.63	37.35	-4.4	18,855	-0.02%
2022/03/07	5.1	37.64	3	37.51	37.65	2.1	18,541	0.01%
2022/03/04	0	0.00	5	37.90	38.00	-5	18,838	-0.03%
2022/03/03	1.3	38.03	1	38.05	38.10	0.3	18,849	0.00%
2022/03/02	3.4	37.96	0	0.00	38.10	3.4	19,001	0.02%
2022/03/01	1.2	38.13	6	38.13	38.20	-4.8	18,897	-0.03%
2022/02/25	8	37.35	0.1	37.50	37.60	7.9	18,700	0.04%
2022/02/24	22	37.58	0	0.00	37.70	22	18,282	0.12%
2022/02/23	2.1	37.84	5	38.05	38.05	-2.9	18,069	-0.02%
2022/02/22	5.2	37.40	0	0.00	37.60	5.2	17,974	0.03%
2022/02/21	10.2	37.77	0	0.00	38.00	10.2	17,683	0.06%
2022/02/18	1.2	38.08	0	0.00	38.10	1.2	17,511	0.01%
2022/02/16	2	38.10	0	0.00	38.20	2	17,532	0.01%
2022/02/15	8.1	38.21	0	0.00	38.10	8.1	17,393	0.05%
2022/02/14	6.5	38.18	1.1	38.40	38.45	5.4	17,356	0.03%
2022/02/11	0	0.00	0.1	38.80	38.80	-0.1	17,366	0.00%
2022/02/10	0.1	38.40	5.1	38.39	38.70	-5	17,302	-0.03%
2022/02/09	1	38.90	1	38.80	38.80	0	17,119	0.00%
2022/02/08	2.7	38.43	15.3	38.80	38.95	-12.6	16,979	-0.07%
2022/02/07	0.1	37.30	1	37.50	38.00	-0.9	16,457	-0.01%
2022/01/26	1	36.95	0	0.00	36.95	1	16,120	0.01%
2022/01/25	3	36.37	0	0.00	36.90	3	16,116	0.02%
2022/01/24	3	36.80	7	36.90	36.90	-4	15,849	-0.03%
2022/01/21	2.2	36.55	0	0.00	36.85	2.2	15,865	0.01%
2022/01/20	0	0.00	1	36.90	36.95	-1	15,661	-0.01%
2022/01/19	4	36.86	0	0.00	37.00	4	15,589	0.03%
2022/01/18	0	0.00	2	37.15	37.25	-2	15,666	-0.01%
2022/01/17	11.1	37.00	9.1	37.00	37.05	2	15,532	0.01%
2022/01/14	15.1	37.33	0	0.00	37.45	15.1	15,445	0.10%
2022/01/13	2	37.70	2.3	37.52	37.85	-0.3	15,365	0.00%
2022/01/12	2.8	36.89	1.1	36.95	37.00	1.7	14,982	0.01%
2022/01/11	7	36.47	11.3	36.81	37.00	-4.3	14,812	-0.03%
2022/01/10	4	36.00	0	0.00	36.15	4	14,715	0.03%
2022/01/07	1	36.20	5.5	36.29	36.20	-4.5	14,676	-0.03%
2022/01/06	0	0.00	8.1	35.90	36.00	-8.1	14,480	-0.06%
2022/01/05	1	35.40	0	0.00	35.55	1	14,401	0.01%
2022/01/04	8	35.33	0	0.00	35.55	8	14,513	0.06%
2022/01/03	13.1	35.33	1	35.20	35.35	12.1	14,429	0.08%
2021/12/30	1	35.55	0	0.00	35.55	1	14,371	0.01%
2021/12/29	1	35.60	3	35.65	35.60	-2	14,475	-0.01%
2021/12/28	3	35.48	0	0.00	35.60	3	14,534	0.02%
2021/12/27	1	35.35	25	35.40	35.60	-24	14,543	-0.17%
2021/12/24	1	35.45	0	0.00	35.50	1	14,759	0.01%
2021/12/23	12	35.47	1	35.50	35.50	11	14,804	0.07%
2021/12/22	0	0.00	0.1	35.75	35.65	-0.1	14,903	0.00%
2021/12/21	0.1	35.85	3.1	35.90	35.75	-3	14,792	-0.02%
2021/12/20	0	0.00	4.1	35.72	36.00	-4.1	14,718	-0.03%
2021/12/17	0.1	35.50	3.5	35.90	35.90	-3.4	14,516	-0.02%
2021/12/16	0.4	35.25	1.1	35.46	35.60	-0.7	14,226	0.00%
2021/12/15	0	0.00	0.1	35.35	35.20	-0.1	14,286	0.00%
2021/12/14	5	35.20	5.1	35.15	35.40	-0.1	14,568	0.00%
2021/12/13	0	0.00	6.1	35.61	35.50	-6.1	14,534	-0.04%
2021/12/10	0.1	35.60	11.2	35.60	35.65	-11.1	14,470	-0.08%
2021/12/09	0	0.00	2.1	35.15	35.30	-2.1	14,411	-0.01%
2021/12/08	1	34.95	7.1	35.20	35.20	-6.1	14,402	-0.04%
2021/12/07	1	34.85	6	34.95	35.10	-5	14,249	-0.04%
2021/12/06	0	34.50	1	34.50	34.60	-1	14,035	-0.01%
2021/12/03	1	34.10	0	0.00	34.15	1	13,963	0.01%
2021/12/02	1	33.85	2	34.15	34.25	-1	13,859	-0.01%
2021/12/01	1.1	34.09	0	0.00	34.15	1.1	13,857	0.01%
2021/11/30	3	33.65	0	0.00	34.20	3	14,025	0.02%
2021/11/29	1	33.85	0.4	33.95	33.90	0.6	13,373	0.00%
2021/11/26	4.1	34.03	1	34.30	33.90	3.1	13,316	0.02%
2021/11/25	5	34.16	0	0.00	34.50	5	13,369	0.04%
2021/11/22	7.1	34.25	0	0.00	34.15	7.1	13,527	0.05%
2021/11/18	10	34.55	7.1	34.56	34.70	2.9	13,414	0.02%
2021/11/17	2	34.15	0	0.00	34.20	2	13,571	0.01%
2021/11/16	1.4	33.95	3.1	34.07	34.20	-1.7	13,654	-0.01%
2021/11/12	5	33.80	1.4	33.83	33.90	3.6	13,847	0.03%
2021/11/11	4	33.80	0.2	33.90	33.80	3.9	14,108	0.03%
2021/11/10	0	0.00	8.1	33.93	34.00	-8.1	14,362	-0.06%
2021/11/09	0	0.00	2	33.65	33.70	-2	14,379	-0.01%
2021/11/08	0.1	33.65	1	33.55	33.60	-0.9	15,869	-0.01%
2021/11/05	0	0.00	1.1	33.56	33.70	-1.1	16,463	-0.01%
2021/11/03	0	0.00	1	33.20	33.40	-1	16,839	-0.01%
2021/11/02	0	0.00	2	33.33	33.30	-2	17,037	-0.01%
2021/11/01	0.1	33.40	2	33.30	33.30	-1.9	17,036	-0.01%
2021/10/28	0	0.00	1	33.30	33.40	-1	17,210	-0.01%
2021/10/26	0	0.00	24.2	33.36	33.45	-24.2	17,520	-0.14%
2021/10/25	3	32.98	4	33.05	33.10	-1	17,345	-0.01%
2021/10/22	0	0.00	10	33.00	33.05	-10	17,462	-0.06%
2021/10/21	5	32.85	10	32.98	32.95	-5	17,366	-0.03%
2021/10/19	3.5	32.77	0	0.00	32.75	3.5	17,208	0.02%
2021/10/18	1	32.40	1.2	32.74	32.95	-0.2	17,240	0.00%
2021/10/15	0	0.00	5	32.39	32.50	-5	17,178	-0.03%
2021/10/13	4	32.44	0	0.00	32.50	4	17,222	0.02%
2021/10/12	1.1	32.11	5	32.15	32.45	-3.9	17,261	-0.02%
2021/10/08	4.1	32.24	0	0.00	32.25	4.1	17,140	0.02%
2021/10/06	2	32.08	0	0.00	32.25	2	17,271	0.01%
2021/10/05	4.2	32.06	0	0.00	32.05	4.2	17,257	0.02%
2021/10/04	2	32.05	0	0.00	32.10	2	17,264	0.01%
2021/10/01	8	31.88	1	31.90	32.05	7	17,277	0.04%
2021/09/30	7	32.00	0	0.00	32.05	7	17,102	0.04%
2021/09/29	1	32.10	0	0.00	32.05	1	17,088	0.01%
2021/09/28	0	0.00	2	32.33	32.40	-2	16,926	-0.01%
2021/09/27	11	32.30	0	0.00	32.35	11	16,971	0.06%
2021/09/24	1	32.30	0	0.00	32.40	1	17,017	0.01%
2021/09/22	18	31.98	0	0.00	32.10	18	17,109	0.11%
2021/09/17	1	32.30	17	32.30	32.15	-16	16,856	-0.09%
2021/09/16	3.5	32.31	0	0.00	32.35	3.5	16,641	0.02%
2021/09/15	1	32.35	0	0.00	32.35	1	16,725	0.01%
2021/09/14	5	32.49	0	0.00	32.50	5	16,823	0.03%
2021/09/13	42	32.23	0	0.00	32.30	42	16,868	0.25%
2021/09/10	0	0.00	2	32.40	32.45	-2	17,008	-0.01%
2021/09/09	0	0.00	4	32.35	32.30	-4	17,295	-0.02%
2021/09/08	4	32.44	0	0.00	32.50	4	17,339	0.02%
2021/09/07	4.1	32.35	1	32.40	32.45	3.1	17,478	0.02%
2021/09/06	0	0.00	8	32.53	32.50	-8	17,514	-0.05%
2021/09/03	0	0.00	5	32.50	32.55	-5	17,499	-0.03%
2021/09/02	6.2	32.10	0	0.00	32.10	6.2	17,474	0.04%
2021/09/01	1	32.50	0.2	32.65	32.55	0.9	17,573	0.00%
2021/08/31	4.2	32.25	2	32.25	32.80	2.2	17,556	0.01%
2021/08/30	2	32.00	3.5	32.06	32.45	-1.5	17,459	-0.01%
2021/08/27	3.6	31.97	12	31.71	32.00	-8.4	17,403	-0.05%
2021/08/26	1.1	31.40	0	0.00	31.45	1.1	17,412	0.01%
2021/08/25	24.6	31.39	3	31.35	31.45	21.6	17,546	0.12%
2021/08/24	2.2	31.25	0	0.00	31.35	2.2	17,544	0.01%
2021/08/23	3	31.20	1.4	31.11	31.05	1.6	17,640	0.01%
2021/08/20	1.1	31.15	0	0.00	31.45	1.1	17,588	0.01%
2021/08/19	3.1	31.34	8	31.28	31.30	-4.9	18,782	-0.03%
2021/08/18	0.2	31.55	1	31.40	31.45	-0.8	18,614	0.00%
2021/08/17	1.1	31.10	2	31.53	31.45	-0.9	18,568	0.00%
2021/08/16	2.8	31.02	7	30.96	31.05	-4.2	18,418	-0.02%
2021/08/13	4.1	30.96	4	31.04	31.05	0.1	18,336	0.00%
2021/08/12	49	30.78	2	30.85	30.70	47	18,211	0.26%
2021/08/11	8.4	33.02	14.4	33.10	33.05	-6	16,812	-0.04%
2021/08/10	25	33.06	21.6	33.03	33.05	3.4	16,424	0.02%
2021/08/09	0.1	33.15	4	33.05	33.20	-3.9	16,576	-0.02%
2021/08/06	0.6	33.15	38	33.22	33.20	-37.4	16,638	-0.22%
2021/08/04	0.2	33.10	21	33.15	33.15	-20.8	17,814	-0.12%
2021/08/03	13.3	33.00	13	33.03	33.10	0.3	18,045	0.00%
2021/08/02	0	0.00	7	32.95	33.00	-7	18,285	-0.04%
2021/07/30	1	32.90	0	0.00	33.10	1	18,291	0.01%
2021/07/29	3	33.00	12	33.05	33.10	-9	18,240	-0.05%
2021/07/28	6.4	32.91	1	32.85	33.00	5.4	18,372	0.03%
2021/07/27	0	0.00	2	33.00	33.05	-2	18,538	-0.01%
2021/07/26	7	32.95	0	0.00	33.00	7	18,744	0.04%
2021/07/23	2	33.00	1.5	33.07	33.10	0.5	18,947	0.00%
2021/07/22	0	0.00	2	33.05	33.05	-2	19,057	-0.01%
2021/07/21	0	0.00	1	32.85	32.90	-1	19,085	-0.01%
2021/07/20	1	32.85	0	0.00	32.80	1	19,171	0.01%
2021/07/19	0	0.00	1	32.95	33.10	-1	19,220	-0.01%
2021/07/16	0.5	32.90	12	32.86	33.00	-11.5	19,269	-0.06%
2021/07/15	5	32.80	0	0.00	32.85	5	19,247	0.03%
2021/07/13	0	32.85	3	32.85	32.95	-3	19,513	-0.02%
2021/07/12	0.2	32.95	0	0.00	32.80	0.2	19,630	0.00%
2021/07/09	3	32.60	1	32.60	32.90	2	19,566	0.01%
2021/07/08	4	32.70	1	32.80	32.80	3	19,595	0.02%
2021/07/07	2.1	32.65	5	32.65	32.80	-2.9	19,619	-0.01%
2021/07/06	1.6	32.80	0	0.00	32.85	1.6	19,628	0.01%
2021/07/05	0	0.00	3	32.75	32.75	-3	19,692	-0.02%
2021/07/02	10	32.58	2	32.55	32.55	8	19,697	0.04%
2021/07/01	9	32.59	1	32.65	32.65	8	19,794	0.04%
2021/06/30	0	0.00	1	32.85	32.85	-1	19,828	-0.01%
2021/06/29	6	32.58	0	0.00	32.55	6	19,923	0.03%
2021/06/23	2	32.65	0	0.00	32.75	2	20,104	0.01%
2021/06/22	2.2	32.51	0	0.00	32.50	2.2	20,037	0.01%
2021/06/21	6	32.52	0	0.00	32.50	6	20,002	0.03%
2021/06/18	0.5	32.90	0	0.00	32.75	0.5	19,936	0.00%
2021/06/17	0	0.00	2	32.88	32.90	-2	19,727	-0.01%
2021/06/16	1	32.75	0	0.00	33.00	1	20,206	0.00%
2021/06/15	0	0.00	4	32.80	32.75	-4	20,264	-0.02%
2021/06/11	0.2	33.00	0	0.00	32.90	0.2	20,597	0.00%
2021/06/10	1	32.75	9	33.00	33.10	-8	20,815	-0.04%
2021/06/09	0	0.00	2	32.85	32.95	-2	20,929	-0.01%
2021/06/08	0	0.00	1	33.00	33.10	-1	20,863	0.00%
2021/06/07	1.1	33.01	0	0.00	33.10	1.1	21,359	0.00%
2021/06/04	1	32.95	0	0.00	33.00	1	21,510	0.00%
2021/06/02	0	0.00	34	33.09	33.15	-34	22,516	-0.15%
2021/06/01	1	32.95	0	0.00	33.00	1	22,540	0.00%
2021/05/31	12	33.07	14.2	33.09	33.10	-2.2	22,750	-0.01%
2021/05/28	3	32.98	30	32.92	33.10	-27	22,825	-0.12%
2021/05/27	10	33.20	8.2	32.85	33.20	1.8	22,860	0.01%
2021/05/26	0	0.00	5	32.75	32.75	-5	22,117	-0.02%
2021/05/25	0	0.00	13.1	32.72	32.70	-13.1	22,351	-0.06%
2021/05/21	0	0.00	4	32.44	32.50	-4	22,754	-0.02%
2021/05/20	0	0.00	1	31.85	32.10	-1	22,754	0.00%
2021/05/19	5.5	32.05	16	32.10	32.10	-10.5	22,779	-0.05%
2021/05/18	13	31.89	15	31.88	32.00	-2	22,779	-0.01%
2021/05/17	9	31.23	0	0.00	31.10	9	23,242	0.04%
2021/05/14	6.4	31.56	1.9	31.62	31.70	4.5	23,015	0.02%
2021/05/13	22.2	31.44	2	30.90	31.40	20.2	22,822	0.09%
2021/05/12	40	31.34	28	31.56	31.35	12	22,400	0.05%
2021/05/11	0	0.00	1	32.45	32.45	-1	21,610	0.00%
2021/05/10	1	32.70	3	32.98	33.00	-2	21,379	-0.01%
2021/05/06	0	0.00	6	32.27	32.35	-6	21,690	-0.03%
2021/05/05	3	32.08	19	32.13	32.05	-16	21,653	-0.07%
2021/05/04	0	0.00	23	32.13	32.10	-23	21,666	-0.11%
2021/05/03	9	32.55	5.2	32.59	32.45	3.8	21,595	0.02%
2021/04/29	0	0.00	6	32.72	32.65	-6	21,595	-0.03%
2021/04/28	14	32.41	13	32.44	32.60	1	21,534	0.00%
2021/04/27	7	32.54	2	32.60	32.60	5	21,879	0.02%
2021/04/26	1	32.40	8	32.44	32.60	-7	21,884	-0.03%
2021/04/23	4	32.23	0	0.00	32.25	4	21,909	0.02%
2021/04/22	0	0.00	8	32.36	32.35	-8	22,079	-0.04%
2021/04/21	3	32.35	0	0.00	32.30	3	22,100	0.01%
2021/04/20	0.5	32.45	8	32.50	32.55	-7.5	22,124	-0.03%
2021/04/19	2	32.25	10	32.34	32.45	-8	22,066	-0.04%
2021/04/16	3	32.00	27	31.99	32.05	-24	21,903	-0.11%
2021/04/15	0	0.00	0	31.95	31.90	0	22,220	0.00%
2021/04/14	3	31.92	6	31.93	31.90	-3	22,428	-0.01%
2021/04/13	5	31.84	12.4	31.90	31.85	-7.4	22,576	-0.03%
2021/04/12	7.5	31.58	15	31.77	31.65	-7.5	22,591	-0.03%
2021/04/09	28.2	31.63	0	0.00	31.55	28.2	22,695	0.12%
2021/04/08	11.3	31.82	1	31.80	31.75	10.3	22,730	0.05%
2021/04/07	5	31.91	4	31.98	32.00	1	22,994	0.00%
2021/04/06	10.7	31.95	4	32.00	32.00	6.7	22,931	0.03%
2021/04/01	1	31.85	11	31.90	31.90	-10	22,878	-0.04%
2021/03/31	0	0.00	3	31.85	31.90	-3	22,720	-0.01%
2021/03/30	0	0.00	3	31.80	31.80	-3	22,603	-0.01%
2021/03/29	5	31.67	1	31.80	31.80	4	22,576	0.02%
2021/03/26	0	0.00	23	31.65	31.60	-23	22,619	-0.10%
2021/03/25	0	0.00	117	31.46	31.60	-117	22,670	-0.52%	大賣/鉅額交易
2021/03/24	5	31.30	1	31.25	31.40	4	22,776	0.02%
2021/03/23	2	31.35	1	31.35	31.35	1	22,833	0.00%
2021/03/22	3	30.83	3	31.27	31.25	0	22,895	0.00%
2021/03/19	11.5	31.20	0	0.00	31.05	11.5	22,830	0.05%
2021/03/18	20	31.55	11	31.46	31.40	9	22,448	0.04%
2021/03/17	0.7	31.30	5	31.25	31.45	-4.3	22,362	-0.02%
2021/03/16	0	0.00	0.2	31.35	31.35	-0.2	22,106	0.00%
2021/03/15	0	0.00	16	31.05	31.00	-16	22,104	-0.07%
2021/03/12	20	30.55	0	0.00	30.65	20	22,176	0.09%
2021/03/11	50	30.86	5.5	30.92	30.75	44.5	22,324	0.20%
2021/03/10	1	30.60	9	30.58	30.60	-8	21,966	-0.04%
2021/03/09	22	30.20	50	30.26	30.60	-28	21,704	-0.13%
2021/03/08	21	29.85	20	29.90	29.90	1	20,961	0.00%
2021/03/05	22	29.66	0	0.00	29.70	22	20,676	0.11%
2021/03/04	1	29.60	6	29.53	29.60	-5	21,324	-0.02%
2021/03/03	5	29.78	4	29.79	29.75	1	21,188	0.00%
2021/03/02	12	29.70	5	29.69	29.65	7	21,078	0.03%
2021/02/26	18	29.38	0	0.00	29.20	18	20,886	0.09%
2021/02/25	4	29.53	8.1	29.53	29.65	-4.1	20,367	-0.02%
2021/02/24	3.2	29.39	4	29.41	29.30	-0.8	20,198	0.00%
2021/02/23	0	0.00	11.3	29.48	29.55	-11.3	19,864	-0.06%
2021/02/22	0	0.00	2	29.20	29.10	-2	19,714	-0.01%
2021/02/19	7	29.06	2	29.15	29.15	5	19,719	0.03%
2021/02/18	6.5	29.28	1	29.25	29.25	5.5	19,756	0.03%
2021/02/17	0	0.00	21	29.34	29.40	-21	19,819	-0.11%
2021/02/05	12.1	28.82	10	28.95	28.80	2.1	19,267	0.01%
2021/02/04	4	28.70	1	28.90	28.80	3	19,237	0.02%
2021/02/03	0	0.00	1	28.80	28.80	-1	19,714	-0.01%
2021/02/02	2	28.80	0	0.00	28.70	2	19,882	0.01%
2021/02/01	3	28.50	10	28.20	28.65	-7	19,843	-0.04%
2021/01/29	34	28.51	1	28.50	28.15	33	19,797	0.17%
2021/01/28	14	28.54	3	28.58	28.55	11	19,365	0.06%
2021/01/27	7	28.69	3	28.80	28.70	4	19,074	0.02%
2021/01/26	4	28.71	4	28.80	28.70	0	19,014	0.00%
2021/01/25	27	28.89	109	28.88	28.85	-82	18,887	-0.43%	大賣/
2021/01/22	3	28.62	29	28.63	28.60	-26	18,839	-0.14%
2021/01/21	4.3	28.81	3	28.95	28.70	1.3	18,765	0.01%
2021/01/20	19.3	28.74	6	28.77	28.70	13.3	18,680	0.07%
2021/01/19	2	29.08	0	0.00	29.10	2	18,242	0.01%
2021/01/18	18.5	29.10	20	29.09	29.15	-1.5	18,216	-0.01%
2021/01/15	5	29.42	0	0.00	29.30	5	18,020	0.03%
2021/01/14	3	29.65	3	29.78	29.75	0	17,846	0.00%
2021/01/13	1	29.75	0	0.00	29.80	1	17,733	0.01%
2021/01/12	11	29.85	8	29.79	29.75	3	17,692	0.02%
2021/01/11	1	30.05	37	30.01	30.05	-36	17,618	-0.20%
2021/01/08	3.3	29.92	4	29.98	30.00	-0.7	17,529	0.00%
2021/01/07	1	29.50	12	29.55	29.75	-11	17,196	-0.06%
2021/01/06	6	29.71	24	29.51	29.45	-18	17,057	-0.11%
2021/01/05	0	0.00	6	29.80	29.85	-6	16,804	-0.04%
2021/01/04	1.2	29.81	19	29.66	29.90	-17.8	16,891	-0.11%
2020/12/31	0	0.00	3	29.87	29.80	-3	16,735	-0.02%
2020/12/30	8	29.85	15.5	29.82	29.90	-7.5	16,621	-0.05%
2020/12/29	1	29.45	3	29.47	29.55	-2	16,444	-0.01%
2020/12/28	100	29.39	2	29.40	29.55	98	16,548	0.59%
2020/12/25	1	29.40	1	29.35	29.35	0	16,562	0.00%
2020/12/24	3	29.50	11	29.42	29.45	-8	16,820	-0.05%
2020/12/23	7	29.28	0	0.00	29.45	7	16,965	0.04%
2020/12/22	32	29.60	7	29.56	29.65	25	17,276	0.14%
2020/12/21	3	29.32	2	29.20	29.65	1	17,882	0.01%
2020/12/18	3	29.45	2	29.45	29.50	1	18,359	0.01%
2020/12/17	1.2	29.43	2.4	29.43	29.50	-1.2	18,815	-0.01%
2020/12/16	17	29.31	10	29.37	29.40	7	19,116	0.04%
2020/12/15	4	28.91	4	28.95	29.05	0	19,420	0.00%
2020/12/14	4	29.31	4	29.38	29.30	0	19,468	0.00%
2020/12/11	0	0.00	7.2	29.18	29.30	-7.2	19,387	-0.04%
2020/12/10	3	28.70	2	28.90	28.80	1	19,320	0.01%
2020/12/09	0	0.00	5	28.80	28.75	-5	19,367	-0.03%
2020/12/08	7.4	28.68	41	28.66	28.70	-33.6	19,386	-0.17%
2020/12/07	18.1	28.99	5	28.97	29.00	13.1	19,258	0.07%
2020/12/04	4	29.10	14	29.10	29.10	-10	19,194	-0.05%
2020/12/03	2	29.15	5	29.14	29.20	-3	19,139	-0.02%
2020/12/02	0	0.00	3	29.15	29.20	-3	19,244	-0.02%
2020/12/01	3	28.97	0	0.00	29.15	3	19,683	0.02%
2020/11/30	12	28.85	3	29.10	28.45	9	19,832	0.05%
2020/11/27	7	29.16	0	0.00	29.10	7	19,444	0.04%
2020/11/26	1	29.25	1	29.25	29.30	0	19,899	0.00%
2020/11/25	2.1	29.36	0	0.00	29.25	2.1	20,048	0.01%
2020/11/24	7	29.49	0	0.00	29.30	7	20,230	0.03%
2020/11/23	2.1	29.55	0	0.00	29.70	2.1	20,407	0.01%
2020/11/20	0.1	29.60	6	29.60	29.55	-5.9	20,574	-0.03%
2020/11/19	3.2	29.54	9	29.58	29.60	-5.8	20,887	-0.03%
2020/11/18	5	29.60	3	29.62	29.65	2	21,018	0.01%
2020/11/17	1.1	29.31	35	29.40	29.45	-33.9	21,084	-0.16%
2020/11/16	11.5	29.36	0	0.00	29.45	11.5	21,632	0.05%
2020/11/13	0	0.00	3	29.12	29.35	-3	21,736	-0.01%
2020/11/12	5.2	29.19	4	29.24	29.20	1.2	21,959	0.01%
2020/11/11	4	29.41	7.2	29.51	29.70	-3.2	22,202	-0.01%
2020/11/10	4	28.90	37.2	28.91	29.00	-33.2	22,067	-0.15%
2020/11/09	17.7	28.75	0	0.00	28.75	17.7	23,084	0.08%
2020/11/06	11.3	28.50	2	28.50	28.50	9.3	23,482	0.04%
2020/11/05	5	28.30	0	28.50	28.40	5	23,750	0.02%
2020/11/04	4	28.11	0	0.00	28.10	4	23,992	0.02%
2020/11/03	3	28.05	10	27.95	28.10	-7	24,295	-0.03%
2020/11/02	5	27.89	1	27.80	27.95	4	24,410	0.02%
2020/10/30	2	27.58	0	0.00	27.55	2	24,502	0.01%
2020/10/29	7	27.53	1	27.65	27.50	6	24,416	0.02%
2020/10/28	4.3	27.66	2	27.70	27.65	2.3	24,577	0.01%
2020/10/27	6	27.71	0	0.00	27.70	6	24,763	0.02%
2020/10/26	7.2	27.80	2	27.85	27.80	5.2	24,894	0.02%
2020/10/23	4	27.69	0	0.00	27.75	4	25,043	0.02%
2020/10/22	8	27.70	0.6	27.90	27.80	7.4	25,260	0.03%
2020/10/21	13	27.73	0	0.00	27.65	13	25,517	0.05%
2020/10/19	5	27.76	0	0.00	27.80	5	25,840	0.02%
2020/10/16	26	27.73	1	27.80	27.70	25	26,062	0.10%
2020/10/15	7	27.76	0	0.00	27.75	7	26,233	0.03%
2020/10/14	4	28.03	0	0.00	28.00	4	26,361	0.02%
2020/10/13	9	28.06	11	28.10	28.15	-2	26,492	-0.01%
2020/10/12	0	0.00	3	28.15	28.25	-3	26,770	-0.01%
2020/10/08	1	27.90	2	27.95	28.00	-1	26,916	0.00%
2020/10/06	7.5	27.92	0	0.00	27.95	7.5	27,117	0.03%
2020/10/05	12	28.01	27	27.99	27.80	-15	27,188	-0.06%
2020/09/29	6	27.78	0	0.00	27.80	6	27,367	0.02%
2020/09/28	24.2	27.75	0	0.00	27.90	24.2	27,419	0.09%
2020/09/25	14.4	27.52	4	27.48	27.45	10.4	27,437	0.04%
2020/09/24	37	27.07	4	27.05	27.00	33	27,342	0.12%
2020/09/23	36	27.56	1	27.55	27.50	35	26,687	0.13%
2020/09/22	52.4	27.93	7	27.90	27.85	45.4	26,163	0.17%
2020/09/21	25.9	28.29	5	28.37	28.20	20.9	25,733	0.08%
2020/09/18	15.2	28.49	0	0.00	28.45	15.2	25,577	0.06%
2020/09/17	19	28.64	1	28.70	28.55	18	25,219	0.07%
2020/09/16	3	28.63	2	28.65	28.75	1	25,209	0.00%
2020/09/15	13.2	28.55	0	0.00	28.65	13.2	25,323	0.05%
2020/09/14	4.2	28.56	0	0.00	28.65	4.2	25,653	0.02%
2020/09/11	9.2	28.57	0	0.00	28.65	9.2	25,641	0.04%
2020/09/10	8.2	28.64	2	28.60	28.75	6.2	25,499	0.02%
2020/09/09	23.3	28.65	1	28.70	28.75	22.3	25,415	0.09%
2020/09/08	6	28.81	0	0.00	28.85	6	25,333	0.02%
2020/09/07	15.4	28.70	7	28.83	28.85	8.4	25,489	0.03%
2020/09/04	12	28.66	4	28.73	28.65	8	25,553	0.03%
2020/09/03	4.2	28.83	3.3	28.91	28.90	0.9	25,240	0.00%
2020/09/02	14	28.88	0	0.00	28.90	14	25,171	0.06%
2020/09/01	11	29.05	0	0.00	29.05	11	24,950	0.04%
2020/08/31	8	29.34	0	0.00	29.25	8	24,540	0.03%
2020/08/28	8	29.43	10	29.50	29.40	-2	24,478	-0.01%
2020/08/27	5	29.46	0	0.00	29.40	5	24,516	0.02%
2020/08/26	11.2	29.51	12	29.55	29.55	-0.8	24,287	0.00%
2020/08/25	3.2	29.53	0	0.00	29.50	3.2	24,164	0.01%
2020/08/24	1	29.55	1	29.65	29.60	0	24,129	0.00%
2020/08/21	10.2	29.54	0	0.00	29.60	10.2	24,031	0.04%
2020/08/20	27	29.59	13	29.46	29.40	14	23,806	0.06%
2020/08/19	26	29.98	0	0.00	29.90	26	23,199	0.11%
2020/08/18	14	29.91	2	30.05	29.95	12	22,898	0.05%
2020/08/17	22	29.96	0	0.00	30.00	22	22,763	0.10%
2020/08/14	13	30.08	0	0.00	30.05	13	22,434	0.06%
2020/08/13	88	30.36	6	30.43	30.40	82	22,193	0.37%
2020/08/12	14	32.38	2	32.40	32.35	12	21,244	0.06%
2020/08/11	3	32.48	0	0.00	32.45	3	20,911	0.01%
2020/08/10	3	32.45	4	32.50	32.50	-1	20,871	0.00%
2020/08/07	11	32.50	0	0.00	32.45	11	20,842	0.05%
2020/08/06	3	32.25	3	32.40	32.45	0	20,618	0.00%
2020/08/05	6	32.18	5	32.20	32.20	1	20,644	0.00%
2020/08/04	5	32.20	4	32.21	32.25	1	20,709	0.00%
2020/08/03	3	32.00	2	32.10	32.10	1	20,809	0.00%
2020/07/31	12	32.26	0	0.00	32.35	12	20,784	0.06%
2020/07/30	4	32.16	0	0.00	32.35	4	20,763	0.02%
2020/07/29	0	0.00	5	31.83	32.20	-5	20,772	-0.02%
2020/07/28	8	31.64	12	31.71	31.65	-4	21,003	-0.02%
2020/07/27	12	31.78	0	0.00	31.60	12	21,244	0.06%
2020/07/24	5	32.23	1	32.50	32.15	4	21,410	0.02%
2020/07/23	0	0.00	2	32.80	32.70	-2	21,395	-0.01%
2020/07/22	0	0.00	1	32.75	32.70	-1	21,462	0.00%
2020/07/21	3	32.52	4	32.60	32.55	-1	21,480	0.00%
2020/07/20	1	32.40	4	32.40	32.45	-3	21,511	-0.01%
2020/07/17	1	32.10	4	32.15	32.25	-3	21,447	-0.01%
2020/07/16	4	31.94	1	32.00	32.15	3	21,627	0.01%
2020/07/15	8	32.09	5	32.11	32.15	3	21,502	0.01%
2020/07/14	0	32.15	3	32.18	32.20	-3	21,428	-0.01%
2020/07/13	2.2	32.05	2.1	32.05	32.05	0.1	21,593	0.00%
2020/07/10	5	31.95	2	32.08	32.00	3	21,779	0.01%
2020/07/09	0	0.00	37	32.06	32.25	-37	21,974	-0.17%
2020/07/08	0	0.00	1	32.15	32.05	-1	21,952	0.00%
2020/07/07	2	32.00	4	32.00	32.00	-2	22,004	-0.01%
2020/07/06	0	0.00	18	31.78	31.95	-18	21,866	-0.08%
2020/07/03	0	0.00	10	31.77	31.55	-10	21,985	-0.05%
2020/07/02	6	31.45	8	31.44	31.55	-2	22,111	-0.01%
2020/07/01	0.2	31.35	3	31.35	31.25	-2.8	22,415	-0.01%
2020/06/30	6	30.96	8	30.95	30.90	-2	22,555	-0.01%
2020/06/29	4	30.91	4	30.86	30.90	0	22,655	0.00%
2020/06/24	7	31.15	1	31.30	31.25	6	22,652	0.03%
2020/06/23	9	31.04	5	31.10	31.15	4	22,886	0.02%
2020/06/22	11	31.20	1	31.15	31.15	10	23,174	0.04%
2020/06/19	39	31.39	1	31.50	31.25	38	23,439	0.16%
2020/06/18	2	31.50	1	31.60	31.65	1	23,503	0.00%
2020/06/17	2	31.50	2	31.63	31.70	0	23,987	0.00%
2020/06/15	8	31.46	1	31.50	31.30	7	25,651	0.03%
2020/06/12	2	31.18	45	31.40	31.50	-43	26,177	-0.16%
2020/06/11	11	31.98	2	31.95	31.80	9	26,946	0.03%
2020/06/10	0	0.00	0.2	32.05	32.10	-0.2	27,483	0.00%
2020/06/09	1	31.75	4	31.75	31.85	-3	28,746	-0.01%
2020/06/08	2	31.48	7	31.69	31.80	-5	29,444	-0.02%
2020/06/05	0	0.00	2	31.35	31.50	-2	29,588	-0.01%
2020/06/04	6	31.39	0	0.00	31.40	6	30,063	0.02%
2020/06/03	1.5	31.27	5	31.35	31.30	-3.5	30,625	-0.01%
2020/06/02	0	0.00	1	30.85	30.90	-1	30,723	0.00%
2020/06/01	6	30.84	2	31.05	30.70	4	30,845	0.01%
2020/05/28	3	30.55	0	0.00	30.45	3	30,687	0.01%
2020/05/27	0	0.00	5	30.70	30.70	-5	30,920	-0.02%
2020/05/25	7	30.36	0	0.00	30.35	7	31,426	0.02%
2020/05/22	1	30.50	0	0.00	30.45	1	31,683	0.00%
2020/05/21	0	0.00	2	30.88	31.00	-2	31,777	-0.01%
2020/05/20	3	30.60	8	30.68	30.80	-5	31,938	-0.02%
2020/05/19	2	30.45	3	30.52	30.55	-1	32,048	0.00%
2020/05/18	1	30.05	0	0.00	30.05	1	31,921	0.00%
2020/05/15	0.5	30.35	5	30.26	30.25	-4.5	31,903	-0.01%
2020/05/14	7	30.17	1	30.05	30.25	6	31,745	0.02%
2020/05/13	0	0.00	6	30.36	30.30	-6	31,479	-0.02%
2020/05/12	0	0.00	8	30.25	30.30	-8	31,423	-0.03%
2020/05/11	8	30.30	4	30.40	30.40	4	31,335	0.01%
2020/05/08	0	0.00	10	30.00	30.00	-10	31,225	-0.03%
2020/05/07	4	29.61	1	29.70	29.55	3	31,212	0.01%
2020/05/06	8	29.63	1	29.65	29.55	7	31,182	0.02%
2020/05/05	0	0.00	4	29.45	29.85	-4	31,078	-0.01%
2020/05/04	27	29.22	0	0.00	29.35	27	31,018	0.09%
2020/04/30	3	30.37	5	30.43	30.10	-2	30,758	-0.01%
2020/04/29	9	29.85	18	29.86	29.95	-9	30,607	-0.03%
2020/04/28	12	29.30	6	29.30	29.45	6	30,449	0.02%
2020/04/27	0	0.00	5	28.45	28.70	-5	30,981	-0.02%
2020/04/24	3	28.20	0	0.00	28.20	3	30,949	0.01%
2020/04/23	3	28.28	0	0.00	28.30	3	30,794	0.01%
2020/04/22	1	28.10	6.5	28.10	28.30	-5.5	30,595	-0.02%
2020/04/21	15	28.40	1	28.40	28.35	14	30,554	0.05%
2020/04/20	21	28.92	0	0.00	28.90	21	30,348	0.07%
2020/04/17	32	29.14	4	29.13	29.05	28	30,489	0.09%
2020/04/16	38	28.78	1.5	28.95	28.80	36.5	30,384	0.12%
2020/04/15	14	29.10	1	29.00	29.20	13	30,187	0.04%
2020/04/14	2	28.68	67	28.65	28.85	-65	30,091	-0.22%
2020/04/13	17	28.54	12	28.60	28.60	5	29,827	0.02%
2020/04/10	35	29.08	9	29.23	29.15	26	29,679	0.09%
2020/04/09	2	28.50	7	28.59	28.50	-5	29,497	-0.02%
2020/04/08	9.2	28.42	1	28.45	28.40	8.2	29,353	0.03%
2020/04/07	40	28.46	0	0.00	28.40	40	29,074	0.14%
2020/04/06	0	0.00	24	28.88	28.45	-24	28,717	-0.08%
2020/04/01	4	28.09	7	28.24	28.05	-3	28,288	-0.01%
2020/03/31	21	28.50	5	28.60	28.45	16	27,982	0.06%
2020/03/30	5.5	28.41	15	28.10	28.65	-9.5	27,641	-0.03%
2020/03/27	4	28.55	4	28.61	28.65	0	27,360	0.00%
2020/03/26	17.2	28.10	7	28.09	28.15	10.2	27,065	0.04%
2020/03/25	9	28.06	5	28.03	27.95	4	26,954	0.01%
2020/03/24	16	27.75	7	28.03	27.35	9	26,639	0.03%
2020/03/23	96	27.01	1	27.05	27.00	95	26,334	0.36%
2020/03/20	43	27.29	82	27.41	27.95	-39	25,939	-0.15%
2020/03/19	33	26.97	34	27.15	26.40	-1	25,123	0.00%
2020/03/18	13	27.88	1	28.15	28.00	12	24,282	0.05%
2020/03/17	10	28.12	8	27.83	28.00	2	23,762	0.01%
2020/03/16	26	29.26	6.1	29.28	29.00	19.9	22,808	0.09%
2020/03/13	35.5	28.75	59	29.21	30.00	-23.5	22,027	-0.11%
2020/03/12	40	30.32	6	30.40	30.20	34	20,576	0.17%
2020/03/11	2	31.28	1	31.45	31.20	1	19,697	0.01%
2020/03/10	16	31.24	1	31.30	31.35	15	19,364	0.08%
2020/03/09	16	31.70	5	31.70	31.75	11	18,768	0.06%
2020/03/06	1	32.35	2	32.50	32.45	-1	18,211	-0.01%
2020/03/05	0	0.00	6	32.68	32.90	-6	17,915	-0.03%
2020/03/03	1	32.20	0	0.00	32.25	1	17,768	0.01%
2020/03/02	8	32.01	3	31.95	31.95	5	17,614	0.03%
2020/02/27	4	32.15	2	32.33	32.35	2	17,772	0.01%
2020/02/26	8	32.35	0	0.00	32.35	8	17,513	0.05%
2020/02/25	0.5	32.80	2	32.68	32.70	-1.5	17,201	-0.01%
2020/02/24	7	32.76	0	0.00	32.70	7	17,097	0.04%
2020/02/21	12	33.38	20	33.35	33.20	-8	16,873	-0.05%
2020/02/20	12	33.69	2	33.55	33.60	10	16,748	0.06%
2020/02/19	0.5	33.40	7	33.16	33.45	-6.5	16,456	-0.04%
2020/02/18	2	32.80	7	32.72	32.90	-5	16,293	-0.03%
2020/02/17	11	32.44	4	32.44	32.50	7	16,146	0.04%
2020/02/14	0	0.00	7	32.25	32.30	-7	16,131	-0.04%
2020/02/13	2	32.15	0	0.00	32.20	2	16,231	0.01%
2020/02/12	0	0.00	1	32.15	32.10	-1	16,323	-0.01%
2020/02/11	3	32.02	0	0.00	32.15	3	16,321	0.02%
2020/02/10	2	31.75	11	32.05	32.05	-9	16,367	-0.05%
2020/02/07	76	32.00	0	0.00	32.00	76	16,755	0.45%
2020/02/06	3	32.35	7	32.23	32.35	-4	16,688	-0.02%
2020/02/05	12.5	31.91	3	31.95	32.00	9.5	16,648	0.06%
2020/02/04	20	31.86	0	0.00	31.80	20	16,630	0.12%
2020/02/03	9	31.32	10	31.55	31.60	-1	16,721	-0.01%
2020/01/31	6	31.72	7	31.84	31.55	-1	16,535	-0.01%
2020/01/30	15	31.51	6.1	31.60	31.20	8.9	16,247	0.05%
2020/01/20	3	32.25	2	32.35	32.35	1	15,492	0.01%
2020/01/16	3	31.80	2	31.85	31.95	1	15,394	0.01%
2020/01/14	2	31.90	3	31.90	32.00	-1	15,350	-0.01%
2020/01/13	2	31.30	0	0.00	31.70	2	15,252	0.01%
2020/01/10	1	31.00	7	31.01	30.95	-6	15,099	-0.04%
2020/01/08	1	30.70	1	30.70	30.70	0	15,052	0.00%
2020/01/06	1.5	30.67	2.2	30.65	30.60	-0.7	14,981	0.00%
2020/01/03	1	30.65	0	0.00	30.80	1	15,003	0.01%
2020/01/02	1	30.60	0	0.00	30.60	1	15,216	0.01%
2019/12/31	2	30.63	0	0.00	30.60	2	15,258	0.01%
2019/12/30	3	30.78	0	0.00	30.70	3	15,345	0.02%
2019/12/27	1	30.85	0	0.00	30.90	1	15,333	0.01%
2019/12/25	0.5	30.80	3	30.80	30.80	-2.5	15,681	-0.02%
2019/12/24	3	30.80	0	0.00	30.80	3	15,836	0.02%
2019/12/23	3.5	30.61	2	30.85	30.85	1.5	15,945	0.01%
2019/12/20	1	30.55	0	0.00	30.55	1	16,260	0.01%
2019/12/17	0	0.00	2	30.55	30.65	-2	16,336	-0.01%
2019/12/16	0	0.00	3	30.35	30.35	-3	16,211	-0.02%
2019/12/13	0.1	30.30	1	30.45	30.30	-0.9	16,203	-0.01%
2019/12/12	5	30.25	0	0.00	30.15	5	16,064	0.03%
2019/12/11	3	30.03	0	0.00	30.10	3	16,055	0.02%
2019/12/06	1	30.05	0	0.00	30.05	1	16,466	0.01%
2019/12/05	2	30.08	0	0.00	30.15	2	16,599	0.01%
2019/12/04	2	30.03	0	0.00	30.15	2	16,578	0.01%
2019/12/03	1	30.15	0	0.00	30.05	1	16,642	0.01%
2019/12/02	1	30.15	1	30.25	30.30	0	16,547	0.00%
2019/11/29	7	30.30	0	0.00	30.30	7	16,468	0.04%
2019/11/26	0	0.00	11	30.65	30.40	-11	16,621	-0.07%
2019/11/25	6	30.39	0	0.00	30.40	6	16,148	0.04%
2019/11/21	2	30.35	0	0.00	30.35	2	16,594	0.01%
2019/11/20	2	30.60	2	30.60	30.65	0	16,477	0.00%
2019/11/14	0	0.00	0.1	30.40	30.40	-0.1	16,841	0.00%
2019/11/13	2	30.50	0	0.00	30.50	2	17,151	0.01%
2019/11/11	0.2	30.45	6	30.32	30.40	-5.8	17,674	-0.03%
2019/11/07	2	30.45	4	30.65	30.50	-2	18,872	-0.01%
2019/11/06	8	30.67	0	0.00	30.65	8	19,094	0.04%
2019/11/05	57	30.14	3	30.10	30.20	54	18,911	0.29%
2019/11/04	0	0.00	1	29.95	29.95	-1	19,042	-0.01%
2019/11/01	3	29.63	0.5	29.70	29.65	2.5	19,112	0.01%
2019/10/30	2	29.65	0	0.00	29.85	2	19,400	0.01%
2019/10/29	0	0.00	8	29.67	29.70	-8	19,753	-0.04%
2019/10/28	1	29.45	3	29.45	29.60	-2	19,838	-0.01%
2019/10/25	1	29.45	1	29.45	29.45	0	19,854	0.00%
2019/10/23	3	29.10	0	0.00	29.20	3	19,771	0.02%
2019/10/22	5	29.05	0	0.00	29.15	5	19,743	0.03%
2019/10/18	1	29.15	3	29.07	29.10	-2	19,606	-0.01%
2019/10/16	1	29.05	1	29.10	29.15	0	19,500	0.00%
2019/10/15	2	29.00	0	0.00	29.15	2	19,569	0.01%
2019/10/14	2	29.00	1	29.15	29.15	1	19,601	0.01%
2019/10/08	0	0.00	3.6	29.36	29.10	-3.6	19,571	-0.02%
2019/10/07	4	28.91	0	0.00	28.95	4	19,389	0.02%
2019/10/04	2	28.70	0	0.00	28.85	2	19,455	0.01%
2019/10/03	2	28.70	4	28.65	28.75	-2	19,455	-0.01%
2019/10/02	1	28.90	0	0.00	28.80	1	19,478	0.01%
2019/10/01	2.3	28.92	3	28.90	28.75	-0.7	19,415	0.00%
2019/09/27	3	28.75	0	0.00	28.75	3	19,232	0.02%
2019/09/25	6	28.83	0	0.00	28.80	6	19,385	0.03%
2019/09/24	1	29.05	0	0.00	29.05	1	19,224	0.01%
2019/09/23	3	29.15	0	0.00	29.20	3	19,350	0.02%
2019/09/20	2	29.23	0.2	29.40	29.30	1.8	19,626	0.01%
2019/09/19	4	29.38	0	0.00	29.45	4	19,377	0.02%
2019/09/18	3.2	29.36	2	29.45	29.55	1.2	19,510	0.01%
2019/09/17	0	0.00	4	29.15	29.20	-4	19,701	-0.02%
2019/09/16	1	29.20	1	29.20	29.20	0	20,392	0.00%
2019/09/12	2	29.35	0	0.00	29.30	2	20,694	0.01%
2019/09/11	2	29.28	0	0.00	29.50	2	21,060	0.01%
2019/09/10	7	29.51	8	29.58	29.55	-1	21,221	0.00%
2019/09/09	0	0.00	6	29.10	29.20	-6	21,156	-0.03%
2019/09/06	0	0.00	1	28.85	28.80	-1	21,301	0.00%
2019/09/05	5	28.51	3	28.55	28.55	2	21,661	0.01%
2019/09/02	0.2	28.60	0	0.00	28.45	0.2	22,721	0.00%
2019/08/30	2	28.25	0	0.00	28.75	2	22,936	0.01%
2019/08/29	3	28.00	0	0.00	28.00	3	22,941	0.01%
2019/08/28	1	28.10	0.2	28.15	28.05	0.8	23,100	0.00%
2019/08/27	5	27.96	0	0.00	28.00	5	23,257	0.02%
2019/08/26	8	27.98	2	27.95	27.95	6	23,248	0.03%
2019/08/23	3	28.28	0	0.00	28.35	3	23,248	0.01%
2019/08/22	4	28.26	1	28.25	28.25	3	23,283	0.01%
2019/08/21	3	28.28	1	28.35	28.15	2	23,701	0.01%
2019/08/19	4	28.34	0	0.00	28.30	4	23,381	0.02%
2019/08/16	2.2	28.09	5	28.05	28.25	-2.8	23,513	-0.01%
2019/08/15	8	27.85	15	27.92	27.90	-7	23,240	-0.03%
2019/08/14	13	28.33	0	0.00	28.20	13	23,212	0.06%
2019/08/13	14	28.56	0	0.00	28.50	14	23,053	0.06%
2019/08/12	17	29.06	7	29.04	29.00	10	22,833	0.04%
2019/08/08	27	31.06	0	0.00	31.10	27	22,233	0.12%
2019/08/07	1	31.05	0	0.00	31.05	1	22,093	0.00%
2019/08/06	8	31.16	7	31.10	31.25	1	22,132	0.00%
2019/08/05	3	31.30	6	31.32	31.25	-3	22,003	-0.01%
2019/08/02	5	31.18	125	31.27	31.35	-120	22,128	-0.54%	大賣/鉅額交易
2019/08/01	6.8	31.71	0	0.00	31.65	6.8	22,028	0.03%
2019/07/31	2	31.85	9	32.04	32.10	-7	21,946	-0.03%
2019/07/30	0	0.00	0.4	32.10	32.10	-0.4	21,658	0.00%
2019/07/29	2	32.10	0	0.00	32.10	2	21,752	0.01%
2019/07/25	0	0.00	1	32.40	32.25	-1	22,377	0.00%
2019/07/24	1	32.10	0	0.00	32.20	1	22,589	0.00%
2019/07/23	5	32.10	0	0.00	32.10	5	22,739	0.02%
2019/07/22	1	31.90	0	0.00	31.90	1	22,798	0.00%
2019/07/19	1	31.85	0	0.00	31.85	1	22,797	0.00%
2019/07/18	6	31.69	0	0.00	31.85	6	23,066	0.03%
2019/07/17	2	31.65	0	0.00	31.90	2	23,059	0.01%
2019/07/16	0	0.00	1	31.85	31.95	-1	22,928	0.00%
2019/07/15	2	31.88	0	0.00	31.70	2	22,826	0.01%
2019/07/12	0	0.00	3	31.90	31.85	-3	22,620	-0.01%
2019/07/11	0	0.00	1	31.95	31.85	-1	22,634	0.00%
2019/07/10	0.3	31.60	5	31.65	31.60	-4.7	22,638	-0.02%
2019/07/09	5	31.55	0	0.00	31.60	5	22,627	0.02%
2019/07/04	1	31.15	1	31.10	31.20	0	22,666	0.00%
2019/07/03	2	31.05	0	0.00	31.15	2	22,794	0.01%
2019/07/01	2	30.95	0	0.00	30.90	2	22,694	0.01%
2019/06/28	3	30.87	4	30.95	30.90	-1	22,507	0.00%
2019/06/27	2	30.93	5	31.00	30.85	-3	22,245	-0.01%
2019/06/26	0	0.00	12	31.00	31.05	-12	22,033	-0.05%
2019/06/25	0.3	30.95	0	0.00	30.95	0.3	21,987	0.00%
2019/06/24	10	30.85	0	0.00	30.85	10	21,819	0.05%
2019/06/21	7	30.89	0	0.00	30.80	7	21,499	0.03%
2019/06/20	0	0.00	1	31.40	31.50	-1	20,930	0.00%
2019/06/19	0	0.00	1	31.20	31.25	-1	20,565	0.00%
2019/06/18	2	30.60	10	30.70	30.80	-8	20,233	-0.04%
2019/06/17	5	30.76	1	30.80	30.70	4	20,085	0.02%
2019/06/14	2	30.50	0	0.00	30.65	2	20,083	0.01%
2019/06/13	6	30.44	0	0.00	30.60	6	20,010	0.03%
2019/06/12	7	30.47	3.4	30.60	30.70	3.6	19,695	0.02%
2019/06/11	2.1	31.49	0	0.00	31.30	2.1	18,985	0.01%
2019/06/10	2.1	31.75	23.3	31.94	31.95	-21.2	18,680	-0.11%
2019/06/06	1	31.40	7	31.67	31.70	-6	18,549	-0.03%
2019/06/05	1	30.90	0	30.90	30.90	1	18,270	0.01%
2019/06/04	3	30.85	0	0.00	30.90	3	18,096	0.02%
2019/06/03	5	30.92	4	30.80	31.00	1	17,959	0.01%
2019/05/31	1	30.75	2	30.95	31.00	-1	17,916	-0.01%
2019/05/30	1	30.50	3	30.52	30.70	-2	17,862	-0.01%
2019/05/29	0	0.00	1	30.40	30.55	-1	18,085	-0.01%
2019/05/28	1	30.30	0	30.25	30.25	1	18,192	0.01%
2019/05/27	1	30.45	0	0.00	30.50	1	17,988	0.01%
2019/05/24	3	30.57	2	30.55	30.50	1	18,165	0.01%
2019/05/23	2.7	30.22	0	0.00	30.55	2.7	18,274	0.01%
2019/05/22	2	30.40	3	30.45	30.45	-1	18,092	-0.01%
2019/05/21	2	30.65	1	30.60	30.65	1	18,227	0.01%
2019/05/20	1	30.30	2	30.20	30.40	-1	17,962	-0.01%
2019/05/17	2	30.08	3	30.00	30.00	-1	17,796	-0.01%
2019/05/16	5	29.66	0	0.00	29.55	5	17,596	0.03%
2019/05/15	3	29.73	0	0.00	29.70	3	17,459	0.02%
2019/05/14	6	29.50	0	0.00	29.50	6	17,380	0.03%
2019/05/13	9	29.46	6	29.45	29.50	3	17,245	0.02%
2019/05/10	5	29.86	10	29.65	29.60	-5	17,433	-0.03%
2019/05/09	6	29.94	1	30.10	29.90	5	17,412	0.03%
2019/05/08	1	30.50	3	30.35	30.50	-2	17,396	-0.01%
2019/05/07	0	0.00	1	30.60	30.50	-1	17,436	-0.01%
2019/05/06	1	29.80	14	29.96	30.05	-13	17,395	-0.07%
2019/05/03	1	30.05	1.1	30.13	30.05	-0.1	17,439	0.00%
2019/05/02	2	29.98	25	29.79	30.10	-23	17,252	-0.13%
2019/04/30	0	0.00	3	29.40	29.65	-3	16,808	-0.02%
2019/04/29	6	29.24	20	29.11	29.35	-14	16,658	-0.08%
2019/04/26	2	28.85	1	28.85	28.95	1	16,516	0.01%
2019/04/25	11	28.70	6	28.72	28.75	5	16,398	0.03%
2019/04/24	30.5	28.60	0	0.00	28.65	30.5	16,312	0.19%
2019/04/23	2	28.15	0	0.00	28.20	2	16,109	0.01%
2019/04/19	4	28.10	1	28.15	28.15	3	16,046	0.02%
2019/04/18	5	28.13	1	28.15	28.20	4	16,242	0.02%
2019/04/17	1	28.10	0	0.00	28.10	1	16,409	0.01%
2019/04/16	1	28.20	0	0.00	28.10	1	16,425	0.01%
2019/04/12	0	0.00	10	28.29	28.30	-10	16,410	-0.06%
2019/04/11	0	0.00	1	28.10	28.25	-1	16,431	-0.01%
2019/04/10	1	28.05	4	28.16	28.15	-3	16,534	-0.02%
2019/04/08	1	28.00	10	28.05	28.05	-9	16,645	-0.05%
2019/04/03	1	28.00	1	28.05	28.00	0	16,611	0.00%
2019/04/01	2	27.93	0	0.00	27.90	2	16,481	0.01%
2019/03/28	0	0.00	3	27.95	27.95	-3	16,222	-0.02%
2019/03/27	10	27.98	6	28.04	27.95	4	16,107	0.02%
2019/03/25	2	27.70	18	27.72	27.75	-16	16,287	-0.10%
2019/03/21	0	0.00	2	28.05	28.10	-2	16,210	-0.01%
2019/03/19	7	28.00	0	0.00	28.00	7	16,172	0.04%
2019/03/18	6.6	27.51	7	27.61	27.85	-0.4	16,023	0.00%
2019/03/15	0	0.00	11	27.45	27.45	-11	15,856	-0.07%
2019/03/13	5.3	27.40	0	0.00	27.45	5.3	15,832	0.03%
2019/03/12	0	0.00	2	27.45	27.30	-2	15,798	-0.01%
2019/03/11	0.4	27.25	0	0.00	27.25	0.4	15,839	0.00%
2019/03/05	3	26.93	0	0.00	26.95	3	17,039	0.02%
2019/03/04	1	27.05	0	0.00	27.00	1	16,936	0.01%
2019/02/27	3	27.15	1	27.25	27.25	2	16,644	0.01%
2019/02/26	1	27.00	3	27.10	27.00	-2	16,619	-0.01%
2019/02/25	1	27.00	4	27.00	27.10	-3	16,504	-0.02%
2019/02/22	0	0.00	4	26.95	26.95	-4	16,466	-0.02%
2019/02/21	0.1	27.00	0	0.00	27.00	0.1	16,444	0.00%
2019/02/20	2	26.90	2	26.90	26.95	0	16,593	0.00%
2019/02/19	125	26.77	3	26.75	26.80	122	16,571	0.74%	大買/鉅額交易
2019/02/14	67	26.65	0	0.00	26.50	67	16,770	0.40%
2019/02/13	1	26.55	0	0.00	26.55	1	16,785	0.01%
2019/02/12	1	26.55	2	26.70	26.55	-1	16,730	-0.01%
2019/02/11	8	26.58	0	0.00	26.40	8	16,685	0.05%
2019/01/29	0	0.00	2	26.60	26.70	-2	16,256	-0.01%
2019/01/28	1	26.40	0	0.00	26.50	1	16,040	0.01%
2019/01/25	0	0.00	6	26.49	26.50	-6	15,952	-0.04%
2019/01/23	0	0.00	1	26.40	26.60	-1	16,049	-0.01%
2019/01/22	0	0.00	4	26.45	26.45	-4	16,113	-0.02%
2019/01/18	0	0.00	8	26.20	26.10	-8	16,482	-0.05%
2019/01/16	0	0.00	3	26.05	26.00	-3	17,356	-0.02%
2019/01/11	0	0.00	2	26.10	26.00	-2	17,840	-0.01%
2019/01/10	10	25.90	0	0.00	26.10	10	17,949	0.06%
2019/01/09	0	0.00	1	25.75	25.85	-1	17,956	-0.01%
2019/01/08	4	25.54	0.1	25.75	25.50	3.9	17,927	0.02%
2019/01/07	1.4	25.54	0	0.00	25.60	1.4	18,343	0.01%
2019/01/04	2	25.30	0	0.00	25.25	2	18,903	0.01%
2019/01/03	1.2	25.34	0	0.00	25.45	1.2	19,761	0.01%
2018/12/28	0	0.00	0.1	25.80	25.95	-0.1	20,647	0.00%
2018/12/27	5	25.26	0	0.00	25.30	5	20,720	0.02%
2018/12/26	3	25.22	0	0.00	25.25	3	21,011	0.01%
2018/12/24	1	25.50	0	0.00	25.50	1	21,339	0.00%
2018/12/21	2	25.60	0	0.00	25.65	2	22,143	0.01%
2018/12/20	0	0.00	22	25.65	25.70	-22	22,310	-0.10%
2018/12/19	2.3	25.58	0	0.00	25.70	2.3	22,511	0.01%
2018/12/18	4	25.60	0	0.00	25.60	4	22,698	0.02%
2018/12/17	3	25.80	0	0.00	25.80	3	22,947	0.01%
2018/12/14	2	25.55	0	0.00	25.65	2	23,284	0.01%
2018/12/13	2	25.70	0	0.00	25.70	2	23,436	0.01%
2018/12/11	4	25.66	0	0.00	25.75	4	24,002	0.02%
2018/12/07	1	25.75	20	25.80	25.85	-19	24,023	-0.08%
2018/12/06	0	0.00	10	25.85	25.80	-10	24,082	-0.04%
2018/11/30	11	25.67	0	0.00	25.60	11	24,032	0.05%
2018/11/29	46	25.95	0	0.00	25.75	46	23,252	0.20%
2018/11/27	5	25.93	0	0.00	25.95	5	22,729	0.02%
2018/11/26	4	26.18	0	0.00	26.15	4	22,667	0.02%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/20	10	26.30	2	26.35	26.30	8	22,244	0.04%
2018/11/19	0	0.00	1	26.45	26.50	-1	22,089	0.00%
2018/11/16	0	0.00	32	26.45	26.50	-32	22,013	-0.15%
2018/11/13	0	0.00	10.4	26.44	26.50	-10.4	21,913	-0.05%
2018/11/12	0	0.00	7	26.51	26.50	-7	21,719	-0.03%
2018/11/08	0	0.00	3	26.43	26.70	-3	22,021	-0.01%
2018/11/06	1.2	26.17	0	0.00	26.25	1.2	21,965	0.01%
2018/11/02	0.2	26.30	0	0.00	26.25	0.2	22,698	0.00%
2018/10/31	0	0.00	1	26.10	26.15	-1	23,353	0.00%
2018/10/30	3	25.30	0	0.00	25.45	3	23,252	0.01%
2018/10/29	33	25.20	0	0.00	25.30	33	23,454	0.14%
2018/10/26	29	25.13	0.5	25.45	25.35	28.5	23,616	0.12%
2018/10/25	5	25.51	0	0.00	25.55	5	23,399	0.02%
2018/10/24	10	25.72	38	25.65	26.00	-28	23,376	-0.12%
2018/10/23	1	26.05	0	0.00	26.20	1	23,147	0.00%
2018/10/22	5	26.11	1	26.20	26.15	4	23,096	0.02%
2018/10/19	6	26.23	0	0.00	26.25	6	23,034	0.03%
2018/10/18	2	26.35	0	0.00	26.35	2	22,901	0.01%
2018/10/17	5.5	26.58	0	0.00	26.65	5.5	22,826	0.02%
2018/10/16	4	26.55	0	0.00	26.60	4	22,691	0.02%
2018/10/15	3	26.53	0	0.00	26.55	3	22,510	0.01%
2018/10/11	10	26.70	16	26.79	26.50	-6	21,453	-0.03%
2018/10/09	0	0.00	1	27.70	27.55	-1	20,649	0.00%
2018/10/08	6	27.17	0	0.00	27.00	6	20,075	0.03%
2018/10/05	3	26.73	2	26.80	26.80	1	19,678	0.01%
2018/10/03	0	0.00	11	27.12	27.10	-11	18,905	-0.06%
2018/10/02	4	27.11	4	27.10	27.15	0	18,896	0.00%
2018/10/01	1.1	27.50	1	27.65	27.50	0.1	18,653	0.00%
2018/09/28	1	27.30	8	27.41	27.50	-7	18,618	-0.04%
2018/09/21	0	0.00	1	27.05	27.15	-1	17,691	-0.01%
2018/09/18	0	0.00	2	26.55	26.80	-2	17,619	-0.01%
2018/09/17	1	26.20	2	26.35	26.40	-1	17,314	-0.01%
2018/09/12	2	25.83	0	0.00	26.00	2	17,311	0.01%
2018/09/10	2	25.73	0	0.00	25.80	2	17,745	0.01%
2018/09/07	1	25.80	0	0.00	25.90	1	18,061	0.01%
2018/09/06	1	25.55	0	0.00	25.90	1	18,201	0.01%
2018/09/05	3	25.78	0	0.00	25.70	3	18,304	0.02%
2018/09/04	2	25.95	2	26.05	26.05	0	18,536	0.00%
2018/08/31	1.5	25.73	10	25.75	25.80	-8.5	18,988	-0.04%
2018/08/30	1	25.75	10	25.78	25.80	-9	19,107	-0.05%
2018/08/29	4.5	25.83	1	25.75	25.85	3.5	19,301	0.02%
2018/08/28	8	25.86	0	0.00	25.90	8	19,401	0.04%
2018/08/27	6	25.84	2.2	25.85	25.80	3.8	19,541	0.02%
2018/08/23	1	26.00	0	0.00	26.10	1	20,727	0.00%
2018/08/22	2.5	25.80	0	0.00	25.95	2.5	21,190	0.01%
2018/08/21	8	25.65	25	25.70	25.85	-17	21,207	-0.08%
2018/08/20	1	25.50	0	0.00	25.50	1	21,235	0.00%
2018/08/17	2.5	25.61	1	25.50	25.55	1.5	21,188	0.01%
2018/08/16	21	25.39	0	0.00	25.35	21	21,212	0.10%
2018/08/15	4	25.69	1	26.00	25.60	3	20,984	0.01%
2018/08/14	1	26.00	0	0.00	26.00	1	20,802	0.00%
2018/08/13	8	26.13	1	26.20	26.15	7	20,934	0.03%
2018/08/10	8.1	26.15	0	0.00	26.35	8.1	20,884	0.04%
2018/08/09	5	26.09	2	26.15	26.05	3	20,807	0.01%
2018/08/08	2	27.35	9	27.37	27.35	-7	20,242	-0.03%
2018/08/07	1.9	27.30	0	0.00	27.30	1.9	19,791	0.01%
2018/08/03	0	0.00	110	27.45	27.35	-110	19,296	-0.57%	大賣/鉅額交易
2018/08/02	0	0.00	1	27.45	27.35	-1	19,020	-0.01%
2018/08/01	1	27.25	0	0.00	27.45	1	18,801	0.01%
2018/07/31	1	27.25	0	0.00	27.25	1	18,719	0.01%
2018/07/25	0	0.00	5	27.20	27.20	-5	18,263	-0.03%
2018/07/24	0	0.00	5	27.09	27.10	-5	18,258	-0.03%
2018/07/23	0	0.00	9	27.01	26.95	-9	18,223	-0.05%
2018/07/19	0	0.00	1	27.00	26.85	-1	18,344	-0.01%
2018/07/18	0	0.00	2	27.00	27.00	-2	18,634	-0.01%
2018/07/13	0	0.00	2	26.93	27.00	-2	18,701	-0.01%
2018/07/09	1	26.50	1	26.60	26.55	0	18,686	0.00%
2018/07/06	0	0.00	7	26.40	26.45	-7	18,784	-0.04%
2018/07/05	3	26.47	0	0.00	26.50	3	18,587	0.02%
2018/07/04	0	0.00	9	26.52	26.50	-9	18,733	-0.05%
2018/07/03	2	26.35	3	26.35	26.40	-1	18,823	-0.01%
2018/06/29	3	26.30	5	26.62	26.90	-2	18,714	-0.01%
2018/06/28	1	26.30	0	0.00	26.30	1	18,358	0.01%
2018/06/25	20	26.60	0	0.00	26.55	20	17,988	0.11%
2018/06/22	0	0.00	5	26.70	26.60	-5	17,990	-0.03%
2018/06/20	1	26.60	15	26.45	26.60	-14	17,816	-0.08%
2018/06/19	4	26.41	0	0.00	26.35	4	17,676	0.02%
2018/06/15	22	26.60	0	0.00	26.75	22	17,378	0.13%
2018/06/14	1	26.65	2	26.65	26.60	-1	17,050	-0.01%
2018/06/13	4	26.71	6	26.70	26.75	-2	16,862	-0.01%
2018/06/12	4	26.76	0	0.00	26.75	4	16,992	0.02%
2018/06/11	4	26.88	4	26.95	26.95	0	16,674	0.00%
2018/06/08	1	26.95	0	0.00	27.10	1	16,438	0.01%
2018/06/07	10	27.20	2	27.35	27.35	8	16,439	0.05%
2018/06/06	0	0.00	8	27.41	27.40	-8	16,447	-0.05%
2018/06/05	0	0.00	7	27.31	27.35	-7	16,212	-0.04%
2018/06/04	0	0.00	1	26.95	27.10	-1	16,018	-0.01%
2018/05/30	1	26.15	0	0.00	26.35	1	14,888	0.01%
2018/05/25	0.1	26.85	0	0.00	26.85	0.1	14,436	0.00%
2018/05/24	0	0.00	1	26.95	27.05	-1	14,362	-0.01%
2018/05/23	0	0.00	1	26.95	26.90	-1	14,367	-0.01%
2018/05/21	0	0.00	22	27.00	27.00	-22	14,468	-0.15%
2018/05/18	0	0.00	3	26.63	26.70	-3	14,358	-0.02%
2018/05/17	2	26.55	21	26.60	26.45	-19	14,343	-0.13%
2018/05/16	1	26.45	3	26.42	26.45	-2	14,222	-0.01%
2018/05/15	0.1	26.30	0	0.00	26.30	0.1	14,371	0.00%
2018/05/14	0	0.00	4.3	26.44	26.50	-4.3	14,728	-0.03%
2018/05/11	0	0.00	2.3	26.25	26.40	-2.3	14,747	-0.02%
2018/05/09	5	26.13	0	0.00	26.15	5	14,556	0.03%
2018/05/04	3	25.85	0	0.00	25.80	3	14,377	0.02%
2018/05/03	11	26.14	0	0.00	26.10	11	14,275	0.08%
2018/05/02	10	26.20	4	26.16	26.25	6	14,358	0.04%
2018/04/30	0	0.00	13	26.02	26.25	-13	14,330	-0.09%
2018/04/27	1	25.90	0	0.00	26.00	1	14,363	0.01%
2018/04/26	2	25.83	1	25.90	25.95	1	14,441	0.01%
2018/04/25	0	0.00	1	25.90	26.00	-1	14,759	-0.01%
2018/04/23	0	0.00	10	25.80	25.80	-10	14,880	-0.07%
2018/04/20	1	25.65	0	0.00	25.70	1	15,072	0.01%
2018/04/19	0	0.00	5	25.63	25.75	-5	15,333	-0.03%
2018/04/18	4	25.21	0	0.00	25.20	4	15,220	0.03%
2018/04/17	1	25.35	0	0.00	25.35	1	15,217	0.01%
2018/04/16	5	25.55	0	0.00	25.65	5	15,449	0.03%
2018/04/13	0	0.00	6	25.60	25.60	-6	15,612	-0.04%
2018/04/12	0	0.00	1	25.65	25.65	-1	15,740	-0.01%
2018/04/11	1	25.45	0	0.00	25.50	1	15,782	0.01%
2018/04/09	1	25.25	3	25.35	25.45	-2	15,749	-0.01%
2018/04/02	0	0.00	2	25.35	25.35	-2	15,708	-0.01%
2018/03/29	6	25.01	0	0.00	25.05	6	15,608	0.04%
2018/03/28	1	25.20	0	0.00	25.05	1	15,312	0.01%
2018/03/26	0	0.00	4	25.15	25.15	-4	15,074	-0.03%
2018/03/23	6	25.15	0	0.00	25.20	6	15,063	0.04%
2018/03/15	1	25.20	0	0.00	25.10	1	14,898	0.01%
2018/03/09	2	24.95	0	0.00	24.95	2	14,827	0.01%
2018/03/08	1	24.75	0	0.00	24.95	1	14,925	0.01%
2018/03/07	6	24.61	0	0.00	24.50	6	14,924	0.04%
2018/03/01	1	24.60	0	0.00	25.10	1	15,275	0.01%
2018/02/27	0	0.00	5	25.20	24.95	-5	15,200	-0.03%
2018/02/26	1	25.05	11	25.19	25.00	-10	15,119	-0.07%
2018/02/23	0.3	25.00	7	24.90	25.00	-6.7	15,098	-0.04%
2018/02/22	0.2	24.75	0	0.00	24.75	0.2	15,186	0.00%
2018/02/21	6	24.48	0	0.00	24.70	6	15,238	0.04%
2018/02/12	1	24.05	0	0.00	24.15	1	15,114	0.01%
2018/02/09	6	23.97	8	23.89	23.95	-2	14,961	-0.01%
2018/02/08	1	24.15	0	0.00	24.10	1	14,808	0.01%
2018/02/07	1	24.30	0	0.00	24.10	1	14,746	0.01%
2018/02/06	12	23.99	2	23.95	24.00	10	14,471	0.07%
2018/02/05	10	25.00	5	25.00	25.00	5	13,932	0.04%
2018/02/02	0	0.00	0.5	25.25	25.30	-0.5	13,770	0.00%
2018/02/01	1	25.45	2	25.45	25.40	-1	13,686	-0.01%
2018/01/29	0	0.00	2	25.63	25.70	-2	13,726	-0.01%
2018/01/25	0	0.00	3	25.35	25.60	-3	13,758	-0.02%
2018/01/22	0.2	25.35	6	25.39	25.50	-5.8	13,529	-0.04%
2018/01/19	1	25.20	0	0.00	25.55	1	13,456	0.01%
2018/01/18	0	0.00	6.8	25.65	25.80	-6.8	13,177	-0.05%
2018/01/17	0	0.00	2	25.90	25.85	-2	12,768	-0.02%
2018/01/16	2.8	25.95	2.6	25.88	25.85	0.2	12,568	0.00%
2018/01/15	0	0.00	1	25.75	25.95	-1	12,169	-0.01%
2018/01/10	0	0.00	9	25.26	25.35	-9	11,800	-0.08%
2018/01/09	10	25.02	0.3	25.00	25.00	9.7	11,545	0.08%
2018/01/08	0	0.00	5	25.13	25.15	-5	11,383	-0.04%
2018/01/05	0	0.00	7	24.81	24.90	-7	11,178	-0.06%
2018/01/04	0	0.00	8	24.50	24.60	-8	11,052	-0.07%
2018/01/03	0	0.00	15	24.39	24.50	-15	11,122	-0.13%
2018/01/02	0	0.00	5	24.16	24.20	-5	10,905	-0.05%