兆豐金 (2886)-元富-林園券商分點個股進出

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
39.95
漲跌
▼0.05
漲幅
-0.13%
成交量
19,403張
產業
上市金融類股
2982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－元富-林園券商分點個股進出

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

元富-林園券商分點個股進出
元富-林園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
2024/05/02	30.1	40.15	0	0.00	39.95	30.1	17,077	0.18%
2024/04/30	1	40.00	0	0.00	40.00	1	16,897	0.01%
2024/04/29	0	0.00	16.2	39.89	40.10	-16.2	16,832	-0.10%
2024/04/26	3	39.00	0	0.00	39.10	3	16,610	0.02%
2024/04/25	10.8	39.01	0	0.00	39.00	10.8	16,611	0.06%
2024/04/24	52	39.59	0	0.00	39.35	52	16,453	0.32%
2024/04/23	0	0.00	2	40.03	40.00	-2	16,372	-0.01%
2024/04/22	0	0.00	1	39.40	39.50	-1	16,309	-0.01%
2024/04/19	13	38.77	19	38.64	38.70	-6	16,021	-0.04%
2024/04/17	2	39.18	1	39.00	39.00	1	15,116	0.01%
2024/04/16	2.5	39.25	1	40.00	39.10	1.5	14,986	0.01%
2024/04/15	0.4	40.00	10	39.90	39.80	-9.6	14,717	-0.07%
2024/04/12	0.8	40.00	0	0.00	39.95	0.8	14,705	0.01%
2024/04/11	7.1	40.00	0	0.00	40.15	7.1	14,626	0.05%
2024/04/10	0.1	40.49	4	40.60	40.50	-3.9	14,593	-0.03%
2024/04/09	0.1	40.00	2	40.35	40.40	-1.9	14,693	-0.01%
2024/04/08	0.3	39.98	0	0.00	40.00	0.3	14,704	0.00%
2024/04/03	0.3	40.05	0	0.00	39.75	0.3	14,680	0.00%
2024/04/02	1	40.50	0	0.00	40.30	1	14,540	0.01%
2024/04/01	3.6	40.61	28.2	40.75	40.65	-24.6	14,572	-0.17%
2024/03/29	0.3	40.40	3	40.60	40.55	-2.8	14,511	-0.02%
2024/03/26	0.6	40.37	1	40.35	40.55	-0.4	15,005	0.00%
2024/03/25	0	39.80	1	40.00	40.00	-1	15,195	-0.01%
2024/03/22	0.5	40.10	6	40.00	40.10	-5.5	15,405	-0.04%
2024/03/21	30	40.33	1.5	40.38	40.60	28.5	15,569	0.18%
2024/03/20	0	0.00	21	40.30	40.15	-21	15,648	-0.13%
2024/03/18	0.2	40.60	0	0.00	40.60	0.2	15,526	0.00%
2024/03/15	11.3	40.36	6	40.85	40.90	5.3	15,449	0.03%
2024/03/14	18.2	40.64	0.2	40.65	40.90	18	15,200	0.12%
2024/03/13	0.6	40.14	59	40.22	40.40	-58.4	15,074	-0.39%
2024/03/12	0	39.80	1.1	39.98	39.95	-1.1	14,927	-0.01%
2024/03/11	0.2	39.87	0.1	39.90	39.80	0.1	14,916	0.00%
2024/03/08	4	39.63	3	39.82	39.90	1	14,852	0.01%
2024/03/07	2	39.37	3.1	39.30	39.30	-1.1	14,753	-0.01%
2024/03/06	0.6	39.35	8.3	39.51	39.40	-7.8	14,805	-0.05%
2024/03/05	0.3	38.99	7	38.99	39.05	-6.7	15,071	-0.04%
2024/03/04	0	0.00	2	38.80	38.80	-2	15,081	-0.01%
2024/03/01	0.1	38.70	0	38.75	38.55	0.1	15,193	0.00%
2024/02/29	3.1	38.52	1	38.65	38.70	2.1	15,352	0.01%
2024/02/27	0	0.00	1.3	38.30	38.20	-1.3	15,108	-0.01%
2024/02/23	5	38.40	0	0.00	38.30	5	15,106	0.03%
2024/02/22	0	0.00	1	38.55	38.55	-1	15,450	-0.01%
2024/02/21	0	0.00	0.1	38.55	38.35	-0.1	15,496	0.00%
2024/02/20	0.5	38.60	1.1	38.40	38.60	-0.6	15,621	0.00%
2024/02/19	0.5	38.30	2	38.25	38.40	-1.5	15,715	-0.01%
2024/02/16	7	37.93	0	0.00	37.90	7	15,935	0.04%
2024/02/15	1.4	37.85	1	37.85	37.80	0.4	15,919	0.00%
2024/02/05	4.1	37.63	0	0.00	37.60	4.1	15,773	0.03%
2024/02/02	2.1	37.83	1	37.80	37.90	1.1	15,618	0.01%
2024/02/01	0.1	37.80	4	37.78	37.90	-3.9	15,619	-0.02%
2024/01/31	20.8	37.60	7.1	37.59	37.65	13.6	15,520	0.09%
2024/01/30	2.1	38.02	1	38.40	37.90	1.1	15,321	0.01%
2024/01/29	0.5	38.45	1	38.45	38.35	-0.5	15,388	0.00%
2024/01/26	0.2	38.35	1	38.35	38.35	-0.8	15,517	-0.01%
2024/01/25	0	0.00	4.1	38.00	37.80	-4.1	15,589	-0.03%
2024/01/24	1	37.90	0	0.00	37.85	1	15,625	0.01%
2024/01/23	1.4	38.05	0	0.00	37.85	1.4	15,667	0.01%
2024/01/22	0.1	38.20	0.8	38.10	38.10	-0.7	15,724	0.00%
2024/01/19	50.4	37.80	2	37.80	37.90	48.4	15,657	0.31%
2024/01/18	18.5	37.49	0	0.00	37.80	18.5	15,700	0.12%
2024/01/17	6.4	37.86	25	37.75	37.30	-18.6	15,688	-0.12%
2024/01/16	0.1	38.75	0.2	38.85	38.60	-0.1	15,125	0.00%
2024/01/15	0.1	39.00	0	0.00	38.90	0.1	15,031	0.00%
2024/01/12	1.2	39.02	0	0.00	39.05	1.2	15,260	0.01%
2024/01/10	0.2	39.32	0	0.00	39.35	0.2	15,431	0.00%
2024/01/09	3.1	39.50	16	39.44	39.45	-12.9	15,441	-0.08%
2024/01/08	0.7	39.36	3	39.42	39.45	-2.3	15,490	-0.02%
2024/01/05	0.1	39.10	0	0.00	38.95	0.1	15,419	0.00%
2024/01/03	1	38.65	2	38.65	38.65	-1	16,112	-0.01%
2024/01/02	1.5	39.07	3	39.20	39.30	-1.5	16,065	-0.01%
2023/12/29	0	0.00	1	39.15	39.20	-1	16,218	-0.01%
2023/12/28	0.5	39.10	1	39.20	39.20	-0.5	16,447	0.00%
2023/12/27	0	0.00	1	39.00	39.00	-1	16,501	-0.01%
2023/12/25	0.7	38.76	0	0.00	38.80	0.7	16,545	0.00%
2023/12/22	0	38.45	0	0.00	38.35	0	16,552	0.00%
2023/12/21	2.3	38.32	4	38.40	38.30	-1.7	16,414	-0.01%
2023/12/20	4.5	38.75	1	38.70	38.75	3.5	16,221	0.02%
2023/12/19	0.1	39.20	0	0.00	39.15	0.1	15,937	0.00%
2023/12/18	0.4	39.26	0	0.00	39.05	0.4	15,851	0.00%
2023/12/15	0.2	39.37	0	0.00	39.35	0.2	15,632	0.00%
2023/12/14	10.3	38.81	9	39.28	39.55	1.3	15,426	0.01%
2023/12/13	3	38.92	0	0.00	38.90	3	15,271	0.02%
2023/12/12	0	0.00	23	39.05	39.30	-23	15,627	-0.15%
2023/12/11	2.3	38.88	0	0.00	38.90	2.3	15,738	0.01%
2023/12/08	13	38.79	7	39.24	39.25	6	15,673	0.04%
2023/12/07	1.2	39.08	0	0.00	39.00	1.2	15,646	0.01%
2023/12/06	0.2	39.40	6	39.38	39.50	-5.9	15,568	-0.04%
2023/12/05	3.1	38.73	1.1	38.86	38.95	2	15,451	0.01%
2023/12/01	39.1	38.98	6	38.79	38.65	33.1	15,390	0.22%
2023/11/30	0.5	39.40	1	39.30	39.50	-0.5	15,252	0.00%
2023/11/28	0	0.00	11	39.91	39.65	-11	14,596	-0.08%
2023/11/27	1.5	39.92	18.5	39.69	39.50	-17	14,793	-0.11%
2023/11/24	1	39.65	0.2	39.60	39.50	0.8	14,710	0.01%
2023/11/22	0.2	39.64	1	39.75	39.85	-0.8	14,889	-0.01%
2023/11/21	5.6	39.78	27	39.77	39.85	-21.4	14,979	-0.14%
2023/11/17	1.5	39.35	12	39.46	39.20	-10.5	14,847	-0.07%
2023/11/16	0.1	39.00	12	39.07	39.20	-11.9	14,951	-0.08%
2023/11/15	1.3	38.79	2.3	38.77	38.90	-1	14,922	-0.01%
2023/11/14	0.3	38.45	0	0.00	38.55	0.3	14,816	0.00%
2023/11/13	0.2	38.45	0	0.00	38.50	0.2	15,132	0.00%
2023/11/10	0.1	38.44	4	38.45	38.40	-3.9	15,575	-0.03%
2023/11/09	0.4	38.54	5	38.60	38.60	-4.7	15,772	-0.03%
2023/11/08	0.2	38.60	1	38.55	38.60	-0.8	16,081	0.00%
2023/11/07	0	0.00	5	38.45	38.60	-5	16,234	-0.03%
2023/11/06	0.7	38.44	10	38.56	38.55	-9.3	16,788	-0.06%
2023/11/03	1	38.08	1	38.00	38.25	0	17,039	0.00%
2023/11/02	0.3	37.70	2	37.50	37.80	-1.7	17,100	-0.01%
2023/11/01	16	36.46	0	0.00	36.65	16	17,099	0.09%
2023/10/31	1	36.70	0	0.00	36.70	1	17,296	0.01%
2023/10/30	7	36.45	1	36.40	36.55	6	17,622	0.03%
2023/10/27	3.3	36.75	0	0.00	36.95	3.3	17,666	0.02%
2023/10/26	7	36.39	0	0.00	36.40	7	17,770	0.04%
2023/10/25	2	37.00	0	0.00	36.85	2	17,731	0.01%
2023/10/24	2.3	37.02	0	0.00	37.25	2.3	17,783	0.01%
2023/10/23	2.5	37.12	0	0.00	37.10	2.5	17,845	0.01%
2023/10/20	3.3	37.48	1	37.60	37.50	2.3	17,753	0.01%
2023/10/19	0.3	38.36	0	0.00	38.35	0.3	17,724	0.00%
2023/10/18	0	0.00	10	38.85	38.85	-10	17,835	-0.06%
2023/10/17	0	38.65	0	0.00	38.75	0	18,022	0.00%
2023/10/16	3.8	38.35	0	0.00	38.80	3.8	18,266	0.02%
2023/10/13	14	38.39	7	38.39	38.50	7	18,569	0.04%
2023/10/12	0.5	38.75	14.1	38.57	38.95	-13.6	18,639	-0.07%
2023/10/11	1.4	38.23	48	38.05	38.50	-46.6	18,805	-0.25%
2023/10/06	0.3	37.48	0	0.00	37.50	0.3	18,386	0.00%
2023/10/05	0.2	37.30	0	0.00	37.50	0.2	18,464	0.00%
2023/10/04	6.2	36.98	0	0.00	36.85	6.2	18,375	0.03%
2023/10/03	0	37.65	0	0.00	37.65	0	18,307	0.00%
2023/10/02	0.2	37.59	0	0.00	37.60	0.2	18,383	0.00%
2023/09/28	0	37.68	1	37.75	37.70	-1	18,603	-0.01%
2023/09/27	0.1	37.65	0	0.00	37.70	0.1	18,683	0.00%
2023/09/26	1	37.70	0	0.00	37.85	1	18,699	0.01%
2023/09/25	0.1	37.99	3	37.97	38.00	-2.9	18,740	-0.02%
2023/09/22	0.1	37.80	0	0.00	37.80	0.1	18,886	0.00%
2023/09/21	14.1	37.28	36	37.54	37.40	-21.9	19,132	-0.11%
2023/09/20	0.1	37.89	0	0.00	37.85	0.1	19,056	0.00%
2023/09/19	0.5	37.85	0	0.00	37.80	0.5	19,041	0.00%
2023/09/18	1.3	37.83	0	0.00	37.85	1.3	19,458	0.01%
2023/09/15	1.2	37.38	0.3	37.55	37.55	0.9	19,904	0.00%
2023/09/14	1.1	37.07	30	36.80	37.50	-29	20,118	-0.14%
2023/09/13	0	36.53	2	36.58	36.60	-2	20,615	-0.01%
2023/09/12	0.8	36.49	0	0.00	36.55	0.8	21,369	0.00%
2023/09/11	5.2	36.20	3	36.17	36.20	2.2	21,421	0.01%
2023/09/08	0	36.00	2	36.10	36.10	-2	21,446	-0.01%
2023/09/07	2.1	35.71	2	36.00	35.85	0.1	21,518	0.00%
2023/09/06	10.1	35.71	1.1	35.69	35.55	9	21,561	0.04%
2023/09/05	4	36.09	3.5	36.24	36.00	0.5	21,536	0.00%
2023/09/01	2	36.10	0	0.00	36.00	2	21,781	0.01%
2023/08/31	4.1	35.99	0	0.00	35.90	4.1	21,912	0.02%
2023/08/30	2	36.60	0	0.00	36.45	2	21,926	0.01%
2023/08/29	1.1	36.30	0	0.00	36.60	1.1	22,085	0.01%
2023/08/28	2.1	36.31	4	36.30	36.20	-1.9	22,043	-0.01%
2023/08/25	34	35.67	4	35.90	35.65	30	23,055	0.13%
2023/08/24	5.8	35.79	4	35.93	35.85	1.8	23,169	0.01%
2023/08/23	2.3	35.28	0	0.00	35.30	2.3	23,178	0.01%
2023/08/22	10.1	35.35	0.3	35.30	35.30	9.8	23,393	0.04%
2023/08/21	3.5	35.68	0	0.00	35.60	3.5	23,406	0.02%
2023/08/18	3.3	35.88	20	35.75	35.70	-16.7	23,507	-0.07%
2023/08/17	22.7	35.37	0	0.00	35.65	22.7	23,564	0.10%
2023/08/16	4.4	35.69	1	35.70	35.80	3.4	23,481	0.01%
2023/08/15	0.5	37.10	0	0.00	36.60	0.5	23,258	0.00%
2023/08/14	5.3	36.81	0	0.00	37.05	5.3	23,301	0.02%
2023/08/11	20.2	37.65	2	37.65	37.65	18.2	23,226	0.08%
2023/08/10	35.9	37.93	51	38.46	38.10	-15.1	23,226	-0.06%
2023/08/09	106.2	39.55	0	0.00	39.95	106.2	22,699	0.47%	大買/鉅額交易
2023/08/08	1.3	39.75	0	0.00	39.70	1.3	22,368	0.01%
2023/08/07	18.1	39.95	0	0.00	39.95	18.1	22,204	0.08%
2023/08/04	5.3	39.40	0	0.00	39.60	5.3	22,156	0.02%
2023/08/02	14.1	40.04	0	0.00	39.60	14.1	22,017	0.06%
2023/08/01	0.5	40.35	1	40.60	40.60	-0.5	21,645	0.00%
2023/07/31	0	0.00	2	40.20	40.25	-2	21,455	-0.01%
2023/07/28	1.5	39.87	6	40.15	40.05	-4.5	21,395	-0.02%
2023/07/27	0.5	39.85	4	40.01	40.10	-3.5	21,291	-0.02%
2023/07/26	0.5	39.55	2	39.63	39.65	-1.5	21,117	-0.01%
2023/07/25	0	0.00	3	39.02	39.15	-3	21,019	-0.01%
2023/07/24	0.1	39.00	0	0.00	39.00	0.1	21,001	0.00%
2023/07/21	2.1	39.30	0	0.00	39.35	2.1	20,838	0.01%
2023/07/20	0.6	39.30	3	39.45	39.35	-2.5	20,622	-0.01%
2023/07/19	3.5	39.04	0.2	39.05	38.85	3.3	20,258	0.02%
2023/07/18	1.3	39.12	1.9	38.81	39.30	-0.6	19,941	0.00%
2023/07/17	1.1	38.95	0	0.00	38.90	1.1	19,518	0.01%
2023/07/14	1.3	38.56	44.3	38.72	38.90	-43	19,445	-0.22%
2023/07/13	5	38.10	1	38.10	38.10	4	19,291	0.02%
2023/07/12	0.5	37.85	5	38.20	38.20	-4.5	19,212	-0.02%
2023/07/11	0.7	37.53	0.2	37.50	37.65	0.5	19,165	0.00%
2023/07/10	15.8	36.91	0	0.00	36.85	15.8	19,130	0.08%
2023/07/07	12.1	36.98	0.8	37.20	37.30	11.3	18,927	0.06%
2023/07/06	5.3	37.51	0	0.00	37.45	5.3	18,779	0.03%
2023/07/05	0.5	38.36	0	0.00	38.25	0.5	18,477	0.00%
2023/07/04	0	38.30	0	0.00	38.50	0	18,339	0.00%
2023/07/03	0.5	38.25	0.1	38.20	38.30	0.4	18,344	0.00%
2023/06/30	26.1	38.35	0	38.30	38.20	26.1	18,353	0.14%
2023/06/29	0.5	38.20	34.8	38.34	38.55	-34.3	18,106	-0.19%
2023/06/28	0	0.00	5	37.90	37.95	-5	17,841	-0.03%
2023/06/27	0.2	37.60	0	0.00	37.55	0.2	17,730	0.00%
2023/06/26	0.1	37.71	0	0.00	37.75	0.1	17,674	0.00%
2023/06/21	0.4	37.64	1	37.40	37.75	-0.6	17,161	0.00%
2023/06/20	0.1	37.18	0	0.00	37.45	0.1	16,697	0.00%
2023/06/19	7.5	36.63	3	37.03	37.00	4.5	16,116	0.03%
2023/06/16	3.2	36.96	42	36.80	36.80	-38.8	15,447	-0.25%
2023/06/15	1	37.31	0	0.00	37.40	1	14,684	0.01%
2023/06/14	0.5	37.54	0	0.00	37.50	0.5	14,689	0.00%
2023/06/13	0.1	37.79	5.3	37.70	37.75	-5.3	14,804	-0.04%
2023/06/12	43.4	37.70	67	37.65	37.65	-23.7	14,842	-0.16%
2023/06/09	0.5	37.75	0.2	37.70	37.65	0.3	14,902	0.00%
2023/06/08	0	36.92	5	37.30	37.30	-5	14,936	-0.03%
2023/06/07	2.5	36.89	2	36.85	37.00	0.5	14,963	0.00%
2023/06/06	2.3	36.60	0	0.00	36.50	2.3	14,914	0.02%
2023/06/05	1.6	36.72	5	36.84	36.70	-3.4	14,944	-0.02%
2023/06/02	0	36.00	0	0.00	36.10	0	14,646	0.00%
2023/06/01	0	35.80	0	0.00	35.85	0	14,499	0.00%
2023/05/31	0.1	36.05	0	0.00	35.80	0.1	14,471	0.00%
2023/05/30	1	36.00	0	36.15	36.20	1	13,547	0.01%
2023/05/29	28	36.14	0	0.00	36.20	28	13,613	0.21%
2023/05/26	0.1	35.80	1	36.00	36.15	-1	13,663	-0.01%
2023/05/25	0.3	35.46	15	35.35	36.20	-14.7	13,443	-0.11%
2023/05/24	5.4	35.61	0	0.00	35.90	5.4	13,268	0.04%
2023/05/23	81	35.99	0	0.00	36.20	81	13,034	0.62%
2023/05/22	5.2	36.00	2	35.95	36.20	3.2	12,883	0.03%
2023/05/19	0.2	36.10	29	36.07	36.00	-28.8	12,639	-0.23%
2023/05/18	0.4	35.83	0	0.00	35.95	0.4	12,805	0.00%
2023/05/17	0.6	35.51	2	35.53	35.60	-1.4	12,683	-0.01%
2023/05/16	0.2	34.97	5	35.05	35.15	-4.8	12,549	-0.04%
2023/05/12	1.2	34.58	0	0.00	34.30	1.2	12,592	0.01%
2023/05/11	0.3	35.00	0	0.00	34.80	0.3	12,485	0.00%
2023/05/10	0.6	34.78	1.2	34.73	34.80	-0.6	12,598	0.00%
2023/05/09	0.2	34.40	1	34.50	34.50	-0.8	12,570	-0.01%
2023/05/08	0.1	34.30	0	0.00	34.30	0.1	12,549	0.00%
2023/05/05	0.2	34.51	0	0.00	34.25	0.2	12,587	0.00%
2023/05/04	0.2	34.30	1	34.30	34.30	-0.9	12,849	-0.01%
2023/05/02	0	33.95	1	34.00	34.10	-1	13,197	-0.01%
2023/04/28	0	33.95	1.2	33.92	34.05	-1.2	13,735	-0.01%
2023/04/27	1	33.85	0	0.00	33.85	1	13,802	0.01%
2023/04/26	3	33.90	0	0.00	34.00	3	13,872	0.02%
2023/04/25	0	34.01	0	0.00	33.90	0	13,859	0.00%
2023/04/24	1.2	33.96	1.1	33.91	34.10	0.1	13,867	0.00%
2023/04/21	0.1	34.00	0	0.00	34.05	0.1	13,960	0.00%
2023/04/20	0.1	33.90	2	33.88	33.90	-1.9	14,036	-0.01%
2023/04/19	0.2	34.15	0	0.00	34.05	0.2	14,263	0.00%
2023/04/18	0.5	34.16	75	34.18	34.20	-74.5	14,198	-0.52%
2023/04/17	0.4	33.50	2	33.45	33.45	-1.6	14,151	-0.01%
2023/04/14	0	0.00	48	33.30	33.45	-48	14,201	-0.34%
2023/04/13	1.1	33.30	1	33.30	33.30	0.1	14,120	0.00%
2023/04/12	1	33.05	0	0.00	33.15	1	14,095	0.01%
2023/04/11	2.1	33.01	0.2	33.10	33.15	1.9	14,175	0.01%
2023/04/10	0.1	33.10	0	0.00	33.00	0.1	14,129	0.00%
2023/04/07	26	32.76	0	0.00	32.80	26	14,130	0.18%
2023/04/06	0.8	33.05	0	0.00	33.00	0.8	14,133	0.01%
2023/03/30	1	32.65	0	0.00	32.70	1	13,920	0.01%
2023/03/29	12	32.75	1	32.80	32.80	11	13,958	0.08%
2023/03/27	44.5	33.06	0	0.00	33.05	44.5	14,139	0.31%
2023/03/23	0	0.00	3	33.10	33.15	-3	14,387	-0.02%
2023/03/22	0.2	32.70	2	32.65	32.70	-1.8	14,542	-0.01%
2023/03/21	6.2	32.20	0	0.00	32.20	6.2	14,762	0.04%
2023/03/20	13.3	31.95	1	32.00	32.00	12.3	14,798	0.08%
2023/03/17	12.4	31.89	0	0.00	31.75	12.4	14,817	0.08%
2023/03/16	8.2	31.68	0	0.00	31.65	8.2	14,785	0.06%
2023/03/15	41	32.17	0	0.00	32.00	41	14,750	0.28%
2023/03/14	7	32.13	0	0.00	32.10	7	14,753	0.05%
2023/03/10	7	32.61	1	32.70	32.65	6	14,645	0.04%
2023/03/09	10	33.00	0	0.00	32.95	10	14,749	0.07%
2023/03/08	25.1	33.37	24	33.30	33.30	1.1	15,331	0.01%
2023/03/06	3.8	32.87	0.1	33.15	32.95	3.7	15,488	0.02%
2023/03/03	3	32.80	1	32.85	32.80	2	15,532	0.01%
2023/03/02	24	33.06	0	0.00	32.95	24	15,707	0.15%
2023/03/01	1	33.25	32	33.69	33.70	-31	15,720	-0.20%
2023/02/24	34	33.21	0	0.00	33.30	34	15,527	0.22%
2023/02/22	1.2	33.38	0	0.00	33.80	1.2	15,585	0.01%
2023/02/21	1.8	33.84	0	0.00	33.65	1.8	15,604	0.01%
2023/02/20	0.5	34.03	0	0.00	34.05	0.5	15,875	0.00%
2023/02/17	0.3	33.55	0	0.00	33.50	0.3	16,016	0.00%
2023/02/16	0.3	33.53	30	33.80	33.40	-29.7	16,297	-0.18%
2023/02/15	1	33.40	30	33.55	33.40	-29	16,273	-0.18%
2023/02/13	30.1	32.61	36.1	32.81	33.30	-6	16,281	-0.04%
2023/02/10	52.3	32.26	51	32.50	32.60	1.3	16,211	0.01%
2023/02/08	2	32.30	2	32.35	32.15	0	16,434	0.00%
2023/02/07	0	32.35	0	0.00	32.25	0	16,442	0.00%
2023/02/06	0.8	32.55	0	0.00	32.10	0.8	16,602	0.00%
2023/02/03	1	32.50	0	0.00	32.45	1	16,761	0.01%
2023/02/02	1.1	32.53	1	32.30	32.85	0.1	16,812	0.00%
2023/02/01	12	32.01	0	0.00	32.60	12	16,658	0.07%
2023/01/31	2.1	32.26	0	32.40	31.95	2.1	16,717	0.01%
2023/01/30	0	0.00	104	32.27	32.60	-104	16,634	-0.63%	大賣/鉅額交易
2023/01/17	0.3	32.10	3	31.93	32.00	-2.7	16,306	-0.02%
2023/01/16	114	31.90	1	31.90	32.00	113	16,381	0.69%	大買/鉅額交易
2023/01/13	0.1	31.70	2.3	31.79	31.65	-2.2	16,508	-0.01%
2023/01/11	0	0.00	2.6	31.70	31.45	-2.6	17,110	-0.02%
2023/01/10	0.2	31.80	5	31.70	31.75	-4.8	17,218	-0.03%
2023/01/09	0	0.00	0.3	31.20	31.70	-0.3	17,325	0.00%
2023/01/06	1.6	31.07	11	30.95	30.95	-9.4	17,451	-0.05%
2023/01/05	0.2	31.10	16	30.87	31.10	-15.8	17,784	-0.09%
2023/01/03	0.5	30.45	6	30.25	30.50	-5.5	17,997	-0.03%
2022/12/29	22.2	30.20	2	30.20	30.25	20.2	18,080	0.11%
2022/12/27	10	30.70	0	0.00	30.65	10	18,372	0.05%
2022/12/26	6	30.60	0	30.70	30.70	6	18,666	0.03%
2022/12/22	0	30.85	0	0.00	30.85	0	19,547	0.00%
2022/12/21	0.2	30.60	0	0.00	30.50	0.2	20,038	0.00%
2022/12/20	10.5	30.50	1	30.50	30.65	9.5	20,406	0.05%
2022/12/19	0.7	30.79	0	0.00	30.65	0.7	20,429	0.00%
2022/12/16	0.1	31.00	0	0.00	30.80	0.1	20,388	0.00%
2022/12/14	2.2	31.07	3	31.13	31.20	-0.8	20,514	0.00%
2022/12/13	25.7	30.73	0	0.00	30.80	25.7	20,352	0.13%
2022/12/12	0.1	31.25	0	0.00	31.15	0.1	20,133	0.00%
2022/12/09	0	0.00	0	31.05	31.15	0	20,470	0.00%
2022/12/07	15	31.02	1	31.10	30.95	14	20,524	0.07%
2022/12/06	1.8	30.97	1	31.15	30.95	0.8	20,487	0.00%
2022/12/05	1.1	31.16	1	31.30	31.05	0.1	20,419	0.00%
2022/12/02	6.3	31.15	0	0.00	31.10	6.3	20,398	0.03%
2022/12/01	2	31.70	1	32.15	31.55	1	20,356	0.00%
2022/11/30	0	0.00	50	31.70	32.00	-50	20,110	-0.25%
2022/11/29	3	31.30	1	31.30	31.50	2	19,455	0.01%
2022/11/28	2.9	30.98	0	0.00	30.95	2.9	19,341	0.01%
2022/11/25	1	31.35	0	0.00	31.35	1	19,307	0.01%
2022/11/24	0	0.00	2	31.40	31.65	-2	19,324	-0.01%
2022/11/23	2	31.25	3.1	31.20	31.10	-1.1	19,207	-0.01%
2022/11/22	5	30.75	2	30.75	30.90	3	19,133	0.02%
2022/11/21	4.5	30.28	1	30.40	30.55	3.5	19,065	0.02%
2022/11/18	5.3	30.22	1	30.20	30.20	4.3	19,009	0.02%
2022/11/17	4.3	30.69	0	0.00	30.85	4.3	18,811	0.02%
2022/11/16	0	31.05	0	0.00	30.85	0	18,830	0.00%
2022/11/15	5.9	30.99	0	0.00	31.15	5.9	18,676	0.03%
2022/11/14	2	31.10	0	0.00	31.30	2	18,526	0.01%
2022/11/11	1.7	30.61	0	0.00	30.85	1.7	18,307	0.01%
2022/11/10	0	30.10	0	0.00	30.00	0	18,057	0.00%
2022/11/09	2	30.55	0	0.00	30.50	2	18,077	0.01%
2022/11/08	0.4	30.40	0	0.00	30.40	0.4	18,099	0.00%
2022/11/07	0	30.30	0	0.00	30.20	0	18,153	0.00%
2022/11/04	0	28.90	0	0.00	29.55	0	18,558	0.00%
2022/11/02	51	29.45	0	0.00	29.35	51	19,330	0.26%
2022/11/01	2.5	29.82	0	0.00	29.75	2.5	19,212	0.01%
2022/10/28	0	29.90	0	0.00	29.80	0	19,148	0.00%
2022/10/26	1	30.00	1	30.45	30.15	0	19,123	0.00%
2022/10/25	0	29.60	0	0.00	29.95	0	18,971	0.00%
2022/10/24	0	29.70	0	0.00	29.60	0	18,984	0.00%
2022/10/21	0.3	29.75	0	0.00	29.70	0.3	18,949	0.00%
2022/10/20	8.4	28.71	0	0.00	29.20	8.4	18,830	0.04%
2022/10/19	1	29.00	0	0.00	29.00	1	18,464	0.01%
2022/10/18	1.6	29.51	1	29.42	29.70	0.6	18,376	0.00%
2022/10/17	0.4	29.40	1.4	29.30	29.25	-1	18,298	-0.01%
2022/10/14	56	29.62	0	0.00	29.40	56	18,135	0.31%
2022/10/13	9.2	29.92	13	29.77	29.75	-3.8	17,917	-0.02%
2022/10/12	1	30.10	1	30.25	30.25	0	17,555	0.00%
2022/10/11	3.3	30.12	0	0.00	30.05	3.3	17,569	0.02%
2022/10/07	3.3	31.04	1	31.20	31.00	2.3	17,288	0.01%
2022/10/06	3.3	31.04	1	30.85	31.35	2.3	17,249	0.01%
2022/10/05	4.2	30.95	4	31.01	30.85	0.2	17,419	0.00%
2022/10/04	3	30.75	0	0.00	30.70	3	17,385	0.02%
2022/10/03	9.5	30.76	0	30.70	30.65	9.5	17,214	0.05%
2022/09/30	1.5	31.36	0	0.00	31.15	1.5	16,923	0.01%
2022/09/29	4.1	31.48	1	31.80	31.80	3.1	16,572	0.02%
2022/09/28	3.6	32.01	0	0.00	31.95	3.6	16,247	0.02%
2022/09/27	11.6	32.86	1	33.40	32.45	10.6	15,819	0.07%
2022/09/26	3.2	33.38	25	33.55	33.35	-21.8	15,591	-0.14%
2022/09/23	0.2	34.05	0	0.00	33.90	0.2	15,564	0.00%
2022/09/22	2.3	33.71	0	0.00	33.65	2.3	15,719	0.01%
2022/09/21	2.1	34.33	0	0.00	34.25	2.1	15,675	0.01%
2022/09/20	0.7	34.66	0	0.00	34.45	0.7	15,555	0.00%
2022/09/19	1.3	34.57	0	0.00	34.45	1.3	15,640	0.01%
2022/09/16	6.1	34.51	0	0.00	34.50	6.1	15,802	0.04%
2022/09/15	2	34.60	0	0.00	34.55	2	15,945	0.01%
2022/09/14	1.3	34.90	0	0.00	34.75	1.3	16,493	0.01%
2022/09/08	0.8	35.15	0	0.00	35.00	0.8	18,634	0.00%
2022/09/07	6	34.90	0	0.00	34.95	6	18,810	0.03%
2022/09/06	0	35.40	0	0.00	35.35	0	19,000	0.00%
2022/09/05	1.1	34.96	3	35.23	35.30	-1.9	19,127	-0.01%
2022/09/02	10	35.05	1	35.15	35.00	9	19,485	0.05%
2022/09/01	2	35.10	0	0.00	35.15	2	19,537	0.01%
2022/08/30	1	35.50	0	0.00	35.45	1	19,466	0.01%
2022/08/26	1.6	35.87	1	35.70	35.85	0.6	19,708	0.00%
2022/08/24	1	35.20	0	0.00	35.10	1	19,915	0.01%
2022/08/23	13	35.28	0	0.00	35.20	13	20,507	0.06%
2022/08/22	0.2	35.95	0	0.00	35.80	0.2	20,648	0.00%
2022/08/19	3.1	35.80	0	0.00	35.80	3.1	20,714	0.01%
2022/08/18	0	36.20	0	0.00	36.05	0	20,785	0.00%
2022/08/17	1.4	35.70	0	0.00	35.75	1.4	20,909	0.01%
2022/08/16	0.2	35.90	5	35.80	35.80	-4.8	20,895	-0.02%
2022/08/15	10	35.63	0	0.00	35.60	10	21,009	0.05%
2022/08/12	2	35.75	0	0.00	35.70	2	21,088	0.01%
2022/08/11	5	35.79	116	35.87	35.80	-111	21,153	-0.52%	大賣/鉅額交易
2022/08/10	107.1	37.12	6	37.08	37.20	101.1	20,871	0.48%	大買/鉅額交易
2022/08/09	2.1	36.72	1	36.39	36.90	1.1	20,432	0.01%
2022/08/08	1.1	35.91	0	0.00	36.00	1.1	20,328	0.01%
2022/08/05	13.1	35.85	0	36.00	35.85	13.1	20,596	0.06%
2022/08/04	1	35.50	0	0.00	35.65	1	20,844	0.00%
2022/08/03	0.1	35.70	0	0.00	35.60	0.1	20,975	0.00%
2022/08/02	0	0.00	3.7	35.41	35.70	-3.7	21,221	-0.02%
2022/07/29	2.4	35.63	0	0.00	35.40	2.4	21,867	0.01%
2022/07/28	0	0.00	1	35.45	35.60	-1	22,055	0.00%
2022/07/25	5	34.48	0	0.00	34.45	5	22,072	0.02%
2022/07/22	0.2	35.00	0	0.00	34.90	0.2	22,258	0.00%
2022/07/21	0.1	34.60	0	0.00	34.45	0.1	22,434	0.00%
2022/07/20	0.1	34.35	1	34.55	34.15	-0.9	22,622	0.00%
2022/07/19	0.1	34.18	4	34.35	34.15	-3.9	22,813	-0.02%
2022/07/18	0.3	34.30	0	0.00	34.15	0.3	23,120	0.00%
2022/07/15	4.1	34.00	0	0.00	33.90	4.1	23,350	0.02%
2022/07/14	0	0.00	2	34.55	34.55	-2	23,643	-0.01%
2022/07/13	2.1	35.09	2	34.58	34.85	0.1	23,883	0.00%
2022/07/12	1	33.40	1	33.50	33.45	0	24,119	0.00%
2022/07/11	0.2	34.67	0	0.00	34.30	0.2	24,310	0.00%
2022/07/08	2	35.10	0	0.00	35.05	2	24,688	0.01%
2022/07/07	5	35.23	0	0.00	35.15	5	24,896	0.02%
2022/07/06	6	35.38	0	0.00	35.20	6	24,949	0.02%
2022/07/05	8	35.93	7	35.80	35.55	1	25,090	0.00%
2022/07/04	0	0.00	1	35.50	35.75	-1	25,235	0.00%
2022/07/01	0	0.00	7	35.30	35.25	-7	25,807	-0.03%
2022/06/29	1.2	35.80	0	0.00	35.70	1.2	26,007	0.00%
2022/06/27	0	0.00	2	36.50	36.20	-2	26,224	-0.01%
2022/06/24	0	0.00	2	36.20	36.15	-2	26,116	-0.01%
2022/06/23	4	35.39	0	0.00	35.35	4	26,141	0.02%
2022/06/22	1.2	35.25	0	0.00	35.40	1.2	25,980	0.00%
2022/06/21	2	35.87	1	35.80	35.60	1	25,464	0.00%
2022/06/20	1.1	35.29	6	35.30	34.60	-4.9	25,138	-0.02%
2022/06/17	8.3	35.66	3	35.85	35.30	5.3	24,571	0.02%
2022/06/16	0.1	36.25	2.1	36.73	36.15	-1.9	23,715	-0.01%
2022/06/15	8.1	36.26	5	36.30	36.20	3.1	23,985	0.01%
2022/06/14	1	36.20	42	36.46	36.90	-41	24,039	-0.17%
2022/06/13	2.1	36.44	3	35.97	36.50	-0.9	24,410	0.00%
2022/06/10	3	36.88	1	37.00	37.10	2	24,131	0.01%
2022/06/09	2	37.15	0	0.00	37.15	2	24,116	0.01%
2022/06/08	1.2	37.63	0	0.00	37.70	1.2	23,909	0.01%
2022/06/07	0.4	37.75	0	0.00	37.70	0.4	24,006	0.00%
2022/06/06	1.3	37.31	3	37.10	37.80	-1.7	23,969	-0.01%
2022/06/02	1	38.00	0	0.00	37.90	1	24,002	0.00%
2022/06/01	0	0.00	2	38.30	38.20	-2	24,290	-0.01%
2022/05/31	7	37.99	1	38.75	38.75	6	24,270	0.02%
2022/05/30	25	38.05	4	38.38	38.45	21	23,672	0.09%
2022/05/27	4.1	37.85	3	37.73	37.95	1.1	23,513	0.00%
2022/05/26	4	37.44	1	37.35	37.30	3	23,592	0.01%
2022/05/25	0.3	37.30	1	37.60	37.60	-0.7	23,940	0.00%
2022/05/24	0.2	37.35	0	0.00	37.20	0.2	24,068	0.00%
2022/05/23	0	0.00	1	37.20	37.20	-1	24,135	0.00%
2022/05/20	0.3	36.91	1	37.10	37.10	-0.7	24,334	0.00%
2022/05/19	7	36.57	0	0.00	36.60	7	24,357	0.03%
2022/05/18	1.1	37.34	0	0.00	37.50	1.1	24,200	0.00%
2022/05/17	4.6	36.49	0	0.00	36.45	4.6	24,032	0.02%
2022/05/16	8.1	36.74	0	0.00	36.90	8.1	23,972	0.03%
2022/05/13	2	36.78	0.2	36.75	36.95	1.8	23,752	0.01%
2022/05/12	34.1	37.24	0.1	37.50	37.00	34	23,630	0.14%
2022/05/11	2.7	38.26	2	38.25	38.35	0.7	23,358	0.00%
2022/05/10	4	37.88	16	37.58	38.20	-12	23,272	-0.05%
2022/05/09	8	38.28	20	38.55	38.00	-12	23,158	-0.05%
2022/05/06	10	38.75	1	39.20	39.35	9	23,304	0.04%
2022/05/05	5	39.87	1.2	39.68	39.85	3.8	23,268	0.02%
2022/04/28	2	40.95	0	0.00	41.00	2	23,189	0.01%
2022/04/27	0	0.00	30	41.90	41.60	-30	22,990	-0.13%
2022/04/26	0	42.00	0.3	42.00	41.95	-0.2	22,892	0.00%
2022/04/25	0	0.00	0.4	41.45	41.55	-0.4	22,814	0.00%
2022/04/22	1	41.45	0	0.00	41.55	1	22,680	0.00%
2022/04/21	7.3	40.95	0	0.00	41.00	7.3	22,660	0.03%
2022/04/20	0.2	41.50	1	41.15	41.75	-0.8	22,756	0.00%
2022/04/19	1	41.55	0	0.00	41.50	1	22,593	0.00%
2022/04/18	13.3	41.70	0	0.00	41.90	13.3	22,623	0.06%
2022/04/15	2.1	42.98	2	43.00	42.85	0.1	22,231	0.00%
2022/04/14	6.1	43.21	4	43.70	43.10	2.1	22,188	0.01%
2022/04/13	0	0.00	6	44.67	44.95	-6	21,917	-0.03%
2022/04/12	0	0.00	4	44.55	44.45	-4	21,815	-0.02%
2022/04/11	1	44.40	0	0.00	44.65	1	21,804	0.00%
2022/04/08	6	44.02	1	43.90	44.35	5	21,693	0.02%
2022/04/07	16.1	45.14	8	44.53	44.10	8.1	21,521	0.04%
2022/04/06	11	43.50	10	43.80	44.05	1	20,847	0.00%
2022/04/01	0	43.00	0	0.00	43.10	0	20,525	0.00%
2022/03/31	11.1	42.54	2	42.90	42.90	9.1	20,361	0.04%
2022/03/30	0.2	42.25	2	42.20	42.25	-1.8	20,140	-0.01%
2022/03/29	0	0.00	2	42.00	42.00	-2	20,062	-0.01%
2022/03/25	2.1	41.75	0	0.00	42.20	2.1	20,005	0.01%
2022/03/24	0	0.00	7	42.26	42.25	-7	19,863	-0.04%
2022/03/23	1.1	42.14	3.3	41.84	42.35	-2.2	20,104	-0.01%
2022/03/22	0	0.00	2	40.93	41.15	-2	19,934	-0.01%
2022/03/21	0.2	40.53	0	0.00	40.60	0.2	19,757	0.00%
2022/03/18	2	40.40	16	40.55	40.45	-14	19,688	-0.07%
2022/03/17	0	0.00	8	39.98	40.05	-8	19,291	-0.04%
2022/03/16	0	39.50	5	39.12	39.50	-5	19,042	-0.03%
2022/03/15	1.5	38.60	1	38.45	38.60	0.5	18,592	0.00%
2022/03/14	1	38.35	3	38.38	38.50	-2	18,718	-0.01%
2022/03/11	0	38.05	2	38.05	37.95	-2	18,809	-0.01%
2022/03/10	0.3	38.25	0	0.00	38.25	0.3	18,971	0.00%
2022/03/08	6	37.55	6	37.50	37.35	0	18,855	0.00%
2022/03/07	8.7	37.48	8	37.38	37.65	0.7	18,541	0.00%
2022/03/04	4	37.79	0	0.00	38.00	4	18,838	0.02%
2022/03/03	0	38.10	0	0.00	38.10	0	18,849	0.00%
2022/03/02	1.2	37.98	0	0.00	38.10	1.2	19,001	0.01%
2022/03/01	0	38.20	0	38.15	38.20	0	18,897	0.00%
2022/02/25	1	37.31	0	0.00	37.60	1	18,700	0.01%
2022/02/24	0	0.00	3	37.63	37.70	-3	18,282	-0.02%
2022/02/23	0	37.85	1	37.75	38.05	-1	18,069	-0.01%
2022/02/22	2	37.30	6	37.40	37.60	-4	17,974	-0.02%
2022/02/21	5.2	37.77	0	0.00	38.00	5.2	17,683	0.03%
2022/02/18	0	0.00	2	38.20	38.10	-2	17,511	-0.01%
2022/02/17	1.2	38.31	0	0.00	38.40	1.2	17,574	0.01%
2022/02/16	4	38.15	0	0.00	38.20	4	17,532	0.02%
2022/02/15	6.5	38.18	2	38.20	38.10	4.5	17,393	0.03%
2022/02/14	11	38.14	1	38.15	38.45	10	17,356	0.06%
2022/02/11	0	0.00	1	38.75	38.80	-1	17,366	-0.01%
2022/02/10	1.1	38.35	1	38.30	38.70	0.1	17,302	0.00%
2022/02/09	0	0.00	4	38.84	38.80	-4	17,119	-0.02%
2022/02/08	0.2	38.95	5	38.89	38.95	-4.8	16,979	-0.03%
2022/02/07	2.7	37.49	3	37.53	38.00	-0.3	16,457	0.00%
2022/01/26	0.5	36.95	1	36.90	36.95	-0.5	16,120	0.00%
2022/01/25	1	36.37	1	36.45	36.90	0	16,116	0.00%
2022/01/24	1	36.45	3	36.62	36.90	-2	15,849	-0.01%
2022/01/21	0	0.00	1	36.60	36.85	-1	15,865	-0.01%
2022/01/20	0.1	37.05	0	0.00	36.95	0.1	15,661	0.00%
2022/01/19	1	36.90	0	0.00	37.00	1	15,589	0.01%
2022/01/18	0.4	37.30	1	37.15	37.25	-0.6	15,666	0.00%
2022/01/17	8.1	37.01	0	0.00	37.05	8.1	15,532	0.05%
2022/01/14	7	37.25	2	37.58	37.45	5	15,445	0.03%
2022/01/13	1	37.30	0	0.00	37.85	1	15,365	0.01%
2022/01/12	0	0.00	2	36.95	37.00	-2	14,982	-0.01%
2022/01/11	0	0.00	8	36.74	37.00	-8	14,812	-0.05%
2022/01/10	1.1	36.03	0	0.00	36.15	1.1	14,715	0.01%
2022/01/07	0	0.00	5	36.14	36.20	-5	14,676	-0.03%
2022/01/06	0.3	36.00	0	0.00	36.00	0.3	14,480	0.00%
2022/01/05	30.7	35.36	1	35.55	35.55	29.7	14,401	0.21%
2022/01/03	56	35.36	0	0.00	35.35	56	14,429	0.39%
2021/12/30	0.2	35.60	0	0.00	35.55	0.2	14,371	0.00%
2021/12/28	0	0.00	5	35.60	35.60	-5	14,534	-0.03%
2021/12/27	25	35.45	0	0.00	35.60	25	14,543	0.17%
2021/12/24	3	35.45	0	0.00	35.50	3	14,759	0.02%
2021/12/23	30	35.60	0	0.00	35.50	30	14,804	0.20%
2021/12/22	0	0.00	20	35.65	35.65	-20	14,903	-0.13%
2021/12/21	0	35.80	0	0.00	35.75	0	14,792	0.00%
2021/12/20	0.1	36.00	0	0.00	36.00	0.1	14,718	0.00%
2021/12/17	0	35.90	1	35.90	35.90	-1	14,516	-0.01%
2021/12/16	0.5	35.60	0	0.00	35.60	0.5	14,226	0.00%
2021/12/15	1.2	35.18	0	0.00	35.20	1.2	14,286	0.01%
2021/12/14	0	35.40	0	0.00	35.40	0	14,568	0.00%
2021/12/13	0	35.65	0	0.00	35.50	0	14,534	0.00%
2021/12/10	20.1	35.60	10	35.53	35.65	10.1	14,470	0.07%
2021/12/08	0	0.00	13	35.18	35.20	-13	14,402	-0.09%
2021/12/07	5	34.72	21	34.75	35.10	-16	14,249	-0.11%
2021/12/06	1	34.60	0	0.00	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	34.05	6	34.00	34.25	-5	13,859	-0.04%
2021/12/01	0	34.15	1	34.10	34.15	-1	13,857	-0.01%
2021/11/30	30.2	33.65	0	0.00	34.20	30.2	14,025	0.22%
2021/11/29	2	33.80	0	0.00	33.90	2	13,373	0.01%
2021/11/26	30	34.00	3	33.85	33.90	27	13,316	0.20%
2021/11/25	5	34.15	0	0.00	34.50	5	13,369	0.04%
2021/11/24	0	0.00	4	34.30	34.35	-4	13,445	-0.03%
2021/11/23	1	34.15	5	34.10	34.10	-4	13,526	-0.03%
2021/11/22	1	34.20	1	34.25	34.15	0	13,527	0.00%
2021/11/18	0	0.00	5	34.55	34.70	-5	13,414	-0.04%
2021/11/17	6	34.20	0	0.00	34.20	6	13,571	0.04%
2021/11/16	0.2	34.20	102.1	34.05	34.20	-101.9	13,654	-0.75%	大賣/鉅額交易
2021/11/15	1.8	33.97	1	33.85	33.95	0.8	13,736	0.01%
2021/11/11	25	33.73	0	0.00	33.80	25	14,108	0.18%
2021/11/10	0	0.00	13	33.96	34.00	-13	14,362	-0.09%
2021/11/08	10	33.60	0	33.65	33.60	10	15,869	0.06%
2021/11/05	3.9	33.59	12	33.50	33.70	-8.1	16,463	-0.05%
2021/11/04	0.1	33.45	10.2	33.40	33.45	-10	16,617	-0.06%
2021/11/03	0	0.00	2	33.25	33.40	-2	16,839	-0.01%
2021/11/01	0.2	33.40	1	33.30	33.30	-0.8	17,036	0.00%
2021/10/26	0.1	33.45	16	33.35	33.45	-15.9	17,520	-0.09%
2021/10/25	0	33.10	0	0.00	33.10	0	17,345	0.00%
2021/10/22	0	0.00	2	33.00	33.05	-2	17,462	-0.01%
2021/10/21	0.2	32.95	0	0.00	32.95	0.2	17,366	0.00%
2021/10/20	0	0.00	9	32.85	32.90	-9	17,206	-0.05%
2021/10/19	0	32.85	1	32.85	32.75	-1	17,208	-0.01%
2021/10/18	0	33.00	8	32.68	32.95	-8	17,240	-0.05%
2021/10/15	0.7	32.50	1	32.40	32.50	-0.3	17,178	0.00%
2021/10/14	0	32.45	0	0.00	32.30	0	17,136	0.00%
2021/10/12	0	0.00	0.3	32.55	32.45	-0.3	17,261	0.00%
2021/10/08	0	32.35	0	0.00	32.25	0	17,140	0.00%
2021/10/07	0.1	32.45	4	32.45	32.40	-3.9	17,250	-0.02%
2021/10/06	0.9	32.28	0	0.00	32.25	0.9	17,271	0.01%
2021/10/04	1	32.05	10	32.05	32.10	-9	17,264	-0.05%
2021/10/01	1	31.85	0	0.00	32.05	1	17,277	0.01%
2021/09/30	1.2	32.16	0	0.00	32.05	1.2	17,102	0.01%
2021/09/29	0	0.00	10	32.05	32.05	-10	17,088	-0.06%
2021/09/28	0	32.45	2	32.35	32.40	-2	16,926	-0.01%
2021/09/27	0	0.00	1.6	32.34	32.35	-1.6	16,971	-0.01%
2021/09/24	1	32.40	0	0.00	32.40	1	17,017	0.01%
2021/09/23	0.1	32.45	0	0.00	32.40	0.1	17,042	0.00%
2021/09/22	0.3	32.19	5	31.98	32.10	-4.7	17,109	-0.03%
2021/09/16	0.1	32.50	3	32.40	32.35	-2.9	16,641	-0.02%
2021/09/15	0.3	32.55	0	0.00	32.35	0.3	16,725	0.00%
2021/09/14	0	32.55	3	32.47	32.50	-3	16,823	-0.02%
2021/09/10	0.5	32.46	20	32.45	32.45	-19.5	17,008	-0.11%
2021/09/08	0.3	32.55	0	0.00	32.50	0.3	17,339	0.00%
2021/09/07	0.3	32.55	0	0.00	32.45	0.3	17,478	0.00%
2021/09/06	2	32.50	0	0.00	32.50	2	17,514	0.01%
2021/09/03	15.2	32.40	7	32.51	32.55	8.2	17,499	0.05%
2021/09/02	20	32.05	0	0.00	32.10	20	17,474	0.11%
2021/09/01	0	0.00	3.1	32.52	32.55	-3.1	17,573	-0.02%
2021/08/31	5	32.25	1	32.25	32.80	4	17,556	0.02%
2021/08/30	0.2	32.45	1	32.45	32.45	-0.8	17,459	0.00%
2021/08/27	0.2	32.00	0	0.00	32.00	0.2	17,403	0.00%
2021/08/25	0	31.50	31	31.40	31.45	-31	17,546	-0.18%
2021/08/23	37.1	31.05	0	0.00	31.05	37.1	17,640	0.21%
2021/08/20	0.3	31.55	16.1	31.43	31.45	-15.8	17,588	-0.09%
2021/08/19	1	31.35	0	0.00	31.30	1	18,782	0.01%
2021/08/18	0.1	31.45	0	0.00	31.45	0.1	18,614	0.00%
2021/08/17	5.1	31.06	1	31.05	31.45	4.1	18,568	0.02%
2021/08/16	0.4	31.20	0	0.00	31.05	0.4	18,418	0.00%
2021/08/12	33.1	30.77	0	0.00	30.70	33.1	18,211	0.18%
2021/08/11	2.2	33.07	0	0.00	33.05	2.2	16,812	0.01%
2021/08/10	8	33.15	8	33.11	33.05	0	16,424	0.00%
2021/08/09	1	33.00	0	0.00	33.20	1	16,576	0.01%
2021/08/06	1.2	33.16	2	33.25	33.20	-0.8	16,638	-0.01%
2021/08/05	3.6	33.12	0	0.00	33.15	3.6	16,933	0.02%
2021/08/04	0.2	33.15	1	33.10	33.15	-0.9	17,814	0.00%
2021/08/03	1	33.05	0	0.00	33.10	1	18,045	0.01%
2021/08/02	0	33.05	0	0.00	33.00	0	18,285	0.00%
2021/07/30	6.2	32.91	0	0.00	33.10	6.2	18,291	0.03%
2021/07/29	0	0.00	1	33.05	33.10	-1	18,240	-0.01%
2021/07/28	2	33.00	1	33.05	33.00	1	18,372	0.01%
2021/07/27	1.2	32.97	0	0.00	33.05	1.2	18,538	0.01%
2021/07/26	0.5	33.10	0	0.00	33.00	0.5	18,744	0.00%
2021/07/23	0	0.00	4	33.10	33.10	-4	18,947	-0.02%
2021/07/22	0	0.00	2.1	32.95	33.05	-2.1	19,057	-0.01%
2021/07/21	8.3	32.72	0	0.00	32.90	8.3	19,085	0.04%
2021/07/20	3	32.90	0	0.00	32.80	3	19,171	0.02%
2021/07/19	9.1	32.85	0.1	33.00	33.10	9	19,220	0.05%
2021/07/16	1	32.90	3	32.75	33.00	-2	19,269	-0.01%
2021/07/15	0.5	32.95	0	0.00	32.85	0.5	19,247	0.00%
2021/07/14	0	32.95	0.1	32.90	32.95	-0.1	19,311	0.00%
2021/07/13	0.1	32.95	6	32.87	32.95	-5.9	19,513	-0.03%
2021/07/12	1	32.90	21	32.85	32.80	-20	19,630	-0.10%
2021/07/09	0.2	32.90	0	0.00	32.90	0.2	19,566	0.00%
2021/07/08	0	0.00	1	32.75	32.80	-1	19,595	-0.01%
2021/07/07	1	32.65	0	0.00	32.80	1	19,619	0.01%
2021/07/06	0.2	32.85	0	32.85	32.85	0.2	19,628	0.00%
2021/07/05	0.6	32.80	0.1	32.85	32.75	0.5	19,692	0.00%
2021/07/01	0.1	32.75	0	0.00	32.65	0.1	19,794	0.00%
2021/06/30	0.4	32.85	0	0.00	32.85	0.4	19,828	0.00%
2021/06/29	0	32.70	0	0.00	32.55	0	19,923	0.00%
2021/06/28	0	32.90	0	0.00	32.75	0	19,955	0.00%
2021/06/25	3.4	32.90	0	0.00	32.90	3.4	20,020	0.02%
2021/06/24	0.1	32.70	0	0.00	32.60	0.1	20,068	0.00%
2021/06/23	0.3	32.80	0	0.00	32.75	0.3	20,104	0.00%
2021/06/21	2	32.50	3	32.60	32.50	-1	20,002	0.00%
2021/06/18	0	0.00	10	32.70	32.75	-10	19,936	-0.05%
2021/06/17	1	32.95	0	0.00	32.90	1	19,727	0.01%
2021/06/16	2.2	32.78	1	33.00	33.00	1.2	20,206	0.01%
2021/06/15	0.4	33.00	0	0.00	32.75	0.4	20,264	0.00%
2021/06/11	0	0.00	5	32.90	32.90	-5	20,597	-0.02%
2021/06/10	0	0.00	1	33.00	33.10	-1	20,815	0.00%
2021/06/09	0.2	32.95	5	32.76	32.95	-4.8	20,929	-0.02%
2021/06/08	1.5	33.03	1	33.10	33.10	0.5	20,863	0.00%
2021/06/07	0.2	33.10	0	0.00	33.10	0.2	21,359	0.00%
2021/06/04	6.2	32.97	0	0.00	33.00	6.2	21,510	0.03%
2021/06/01	0	33.00	1	33.00	33.00	-1	22,540	0.00%
2021/05/31	3.2	33.10	1	33.00	33.10	2.2	22,750	0.01%
2021/05/27	0	33.00	9	32.71	33.20	-9	22,860	-0.04%
2021/05/26	0	32.75	0	0.00	32.75	0	22,117	0.00%
2021/05/25	0.6	32.70	4	32.81	32.70	-3.4	22,351	-0.02%
2021/05/24	0.1	32.60	10	32.40	32.60	-9.9	22,629	-0.04%
2021/05/21	3.2	32.41	32	32.32	32.50	-28.8	22,754	-0.13%
2021/05/20	2.2	31.96	5	32.04	32.10	-2.8	22,754	-0.01%
2021/05/18	0.2	32.10	0	0.00	32.00	0.2	22,779	0.00%
2021/05/17	3.3	31.14	0	0.00	31.10	3.3	23,242	0.01%
2021/05/14	0.1	31.75	1	31.60	31.70	-0.9	23,015	0.00%
2021/05/13	5	30.85	0	0.00	31.40	5	22,822	0.02%
2021/05/12	19.2	31.11	28	31.25	31.35	-8.9	22,400	-0.04%
2021/05/11	0	0.00	11	32.40	32.45	-11	21,610	-0.05%
2021/05/10	0	33.00	67	32.96	33.00	-67	21,379	-0.31%
2021/05/07	0.5	32.50	2	32.60	32.60	-1.5	21,463	-0.01%
2021/05/06	0.2	32.35	0.4	32.20	32.35	-0.2	21,690	0.00%
2021/05/05	0	0.00	3	32.05	32.05	-3	21,653	-0.01%
2021/05/04	30	32.17	13.2	32.15	32.10	16.8	21,666	0.08%
2021/05/03	14.2	32.60	0	0.00	32.45	14.2	21,595	0.07%
2021/04/28	4	32.39	1.2	32.51	32.60	2.9	21,534	0.01%
2021/04/27	3	32.60	12.1	32.55	32.60	-9.1	21,879	-0.04%
2021/04/26	13.7	32.41	2	32.45	32.60	11.7	21,884	0.05%
2021/04/22	0.1	32.35	73.3	32.26	32.35	-73.3	22,079	-0.33%
2021/04/21	0.1	32.30	11	32.35	32.30	-10.9	22,100	-0.05%
2021/04/20	0.2	32.50	3	32.50	32.55	-2.8	22,124	-0.01%
2021/04/19	32.4	32.06	81	32.43	32.45	-48.6	22,066	-0.22%
2021/04/16	20.1	31.90	6.5	32.00	32.05	13.5	21,903	0.06%
2021/04/15	0.6	31.99	0	0.00	31.90	0.6	22,220	0.00%
2021/04/14	13	31.85	5.1	31.89	31.90	7.9	22,428	0.04%
2021/04/13	0.1	31.90	1	31.85	31.85	-0.9	22,576	0.00%
2021/04/09	5	31.58	1	31.55	31.55	4	22,695	0.02%
2021/04/08	15	31.83	10	31.84	31.75	5	22,730	0.02%
2021/04/07	2.8	31.95	40	32.00	32.00	-37.2	22,994	-0.16%
2021/04/06	0.2	32.00	16	31.95	32.00	-15.8	22,931	-0.07%
2021/03/31	0	0.00	3	31.90	31.90	-3	22,720	-0.01%
2021/03/30	0.1	31.70	1	31.80	31.80	-0.9	22,603	0.00%
2021/03/29	2.2	31.69	2.1	31.78	31.80	0.1	22,576	0.00%
2021/03/26	0	31.60	0	0.00	31.60	0	22,619	0.00%
2021/03/25	0.4	31.60	6	31.41	31.60	-5.6	22,670	-0.02%
2021/03/24	0.2	31.40	0	0.00	31.40	0.2	22,776	0.00%
2021/03/23	1.1	31.17	0	0.00	31.35	1.1	22,833	0.00%
2021/03/22	4.3	30.90	1	31.20	31.25	3.3	22,895	0.01%
2021/03/19	10	31.30	1	31.15	31.05	9	22,830	0.04%
2021/03/18	0	0.00	2	31.45	31.40	-2	22,448	-0.01%
2021/03/17	1	31.25	1	31.30	31.45	0	22,362	0.00%
2021/03/16	5.3	31.16	1	31.20	31.35	4.3	22,106	0.02%
2021/03/15	0.5	31.10	1	31.00	31.00	-0.5	22,104	0.00%
2021/03/12	0.5	30.75	0	0.00	30.65	0.5	22,176	0.00%
2021/03/11	0.2	30.80	29	31.00	30.75	-28.8	22,324	-0.13%
2021/03/10	1	30.55	13	30.60	30.60	-12	21,966	-0.05%
2021/03/09	1.8	30.54	39.6	30.35	30.60	-37.9	21,704	-0.17%
2021/03/08	0.3	29.95	8	29.83	29.90	-7.7	20,961	-0.04%
2021/03/05	0.4	29.85	1	29.40	29.70	-0.6	20,676	0.00%
2021/03/04	7	29.49	0	0.00	29.60	7	21,324	0.03%
2021/03/03	0	29.85	0	0.00	29.75	0	21,188	0.00%
2021/03/02	1	29.60	2	29.68	29.65	-1	21,078	0.00%
2021/02/26	9	29.28	0	0.00	29.20	9	20,886	0.04%
2021/02/25	1.2	29.65	12	29.55	29.65	-10.8	20,367	-0.05%
2021/02/24	3	29.43	0	0.00	29.30	3	20,198	0.01%
2021/02/23	0.1	29.60	0	0.00	29.55	0.1	19,864	0.00%
2021/02/22	3.2	29.16	0	0.00	29.10	3.2	19,714	0.02%
2021/02/19	13	29.05	8	29.10	29.15	5	19,719	0.03%
2021/02/18	2	29.25	0	0.00	29.25	2	19,756	0.01%
2021/02/17	5.1	29.25	0	0.00	29.40	5.1	19,819	0.03%
2021/02/05	34.4	28.80	0	0.00	28.80	34.4	19,267	0.18%
2021/02/02	6	28.70	5	28.85	28.70	1	19,882	0.01%
2021/02/01	0	0.00	2	28.60	28.65	-2	19,843	-0.01%
2021/01/29	15	28.23	0	0.00	28.15	15	19,797	0.08%
2021/01/28	15.1	28.51	0	0.00	28.55	15.1	19,365	0.08%
2021/01/27	0	28.80	2	28.80	28.70	-2	19,074	-0.01%
2021/01/26	4.1	28.78	0	0.00	28.70	4.1	19,014	0.02%
2021/01/25	3.1	28.77	0	0.00	28.85	3.1	18,887	0.02%
2021/01/22	0.3	28.70	3	28.63	28.60	-2.7	18,839	-0.01%
2021/01/21	8.2	28.72	2	28.75	28.70	6.2	18,765	0.03%
2021/01/20	6.1	28.81	14	28.89	28.70	-7.9	18,680	-0.04%
2021/01/18	13	29.02	0	0.00	29.15	13	18,216	0.07%
2021/01/15	11	29.40	1	29.30	29.30	10	18,020	0.06%
2021/01/14	0	29.75	0	0.00	29.75	0	17,846	0.00%
2021/01/13	1.1	29.75	3	29.85	29.80	-1.9	17,733	-0.01%
2021/01/12	0.1	29.85	5	29.75	29.75	-4.9	17,692	-0.03%
2021/01/11	0	30.10	0	0.00	30.05	0	17,618	0.00%
2021/01/08	17.2	29.99	41	30.00	30.00	-23.8	17,529	-0.14%
2021/01/07	4.6	29.55	5	29.69	29.75	-0.4	17,196	0.00%
2021/01/06	2	29.80	0	0.00	29.45	2	17,057	0.01%
2021/01/05	0.2	29.95	2	29.85	29.85	-1.8	16,804	-0.01%
2021/01/04	0	0.00	3	29.82	29.90	-3	16,891	-0.02%
2020/12/31	0.5	29.90	1	29.85	29.80	-0.5	16,735	0.00%
2020/12/30	1	29.90	16.2	29.60	29.90	-15.2	16,621	-0.09%
2020/12/29	20	29.50	0.1	29.55	29.55	19.9	16,444	0.12%
2020/12/28	0	29.55	0	0.00	29.55	0	16,548	0.00%
2020/12/25	0.3	29.45	0	0.00	29.35	0.3	16,562	0.00%
2020/12/24	2.1	29.40	0	0.00	29.45	2.1	16,820	0.01%
2020/12/22	2	29.60	1	29.60	29.65	1	17,276	0.01%
2020/12/21	0.5	29.65	0	0.00	29.65	0.5	17,882	0.00%
2020/12/18	3	29.40	1.2	29.41	29.50	1.8	18,359	0.01%
2020/12/17	0.6	29.40	0	0.00	29.50	0.6	18,815	0.00%
2020/12/16	0.1	29.40	4	29.39	29.40	-3.9	19,116	-0.02%
2020/12/15	3.5	28.98	3	28.98	29.05	0.5	19,420	0.00%
2020/12/14	1.1	29.35	1	29.40	29.30	0.1	19,468	0.00%
2020/12/11	3.5	29.12	4	29.19	29.30	-0.5	19,387	0.00%
2020/12/10	2.1	28.85	0	0.00	28.80	2.1	19,320	0.01%
2020/12/09	2.2	28.67	1	28.80	28.75	1.2	19,367	0.01%
2020/12/08	4.1	28.63	4	28.71	28.70	0.1	19,386	0.00%
2020/12/07	1.3	29.03	6	28.99	29.00	-4.7	19,258	-0.02%
2020/12/03	2	29.15	1	29.15	29.20	1	19,139	0.01%
2020/12/02	1	29.15	0	0.00	29.20	1	19,244	0.01%
2020/12/01	0	0.00	4	28.95	29.15	-4	19,683	-0.02%
2020/11/30	2.1	28.86	1	29.05	28.45	1.1	19,832	0.01%
2020/11/27	10	29.15	0	0.00	29.10	10	19,444	0.05%
2020/11/26	0	0.00	3	29.20	29.30	-3	19,899	-0.02%
2020/11/25	0.3	29.40	0	0.00	29.25	0.3	20,048	0.00%
2020/11/24	3.1	29.53	0	0.00	29.30	3.1	20,230	0.02%
2020/11/23	3.1	29.61	2	29.65	29.70	1.1	20,407	0.01%
2020/11/20	1.4	29.57	0	0.00	29.55	1.4	20,574	0.01%
2020/11/19	1.1	29.55	0	0.00	29.60	1.1	20,887	0.01%
2020/11/18	6.1	29.46	7	29.56	29.65	-0.9	21,018	0.00%
2020/11/17	31	29.30	15	29.28	29.45	16	21,084	0.08%
2020/11/16	2.5	29.43	0.2	29.55	29.45	2.3	21,632	0.01%
2020/11/13	0.1	29.35	0	0.00	29.35	0.1	21,736	0.00%
2020/11/12	3	29.25	6	29.05	29.20	-3	21,959	-0.01%
2020/11/11	3.9	29.38	10	29.38	29.70	-6.1	22,202	-0.03%
2020/11/10	2	28.90	3.1	28.90	29.00	-1.1	22,067	0.00%
2020/11/09	2	28.75	1	28.75	28.75	1	23,084	0.00%
2020/11/06	1	28.50	2	28.50	28.50	-1	23,482	0.00%
2020/11/05	5.2	28.40	1	28.20	28.40	4.2	23,750	0.02%
2020/11/04	0.1	28.20	3	28.15	28.10	-2.9	23,992	-0.01%
2020/11/03	8	27.97	0.6	28.20	28.10	7.4	24,295	0.03%
2020/11/02	1	27.60	0	0.00	27.95	1	24,410	0.00%
2020/10/30	9	27.58	0	0.00	27.55	9	24,502	0.04%
2020/10/29	3	27.52	0	0.00	27.50	3	24,416	0.01%
2020/10/28	3.1	27.69	0	0.00	27.65	3.1	24,577	0.01%
2020/10/27	12	27.74	0	0.00	27.70	12	24,763	0.05%
2020/10/26	0	0.00	1	27.85	27.80	-1	24,894	0.00%
2020/10/23	3	27.72	0	0.00	27.75	3	25,043	0.01%
2020/10/22	3.3	27.67	0	0.00	27.80	3.3	25,260	0.01%
2020/10/21	0	0.00	64	27.75	27.65	-64	25,517	-0.25%
2020/10/20	11.1	27.72	2	27.70	27.70	9.1	25,763	0.04%
2020/10/19	3.1	27.77	0	0.00	27.80	3.1	25,840	0.01%
2020/10/16	2	27.80	4	27.73	27.70	-2	26,062	-0.01%
2020/10/15	5.5	27.80	0	0.00	27.75	5.5	26,233	0.02%
2020/10/13	1	28.05	0	0.00	28.15	1	26,492	0.00%
2020/10/12	3	28.07	3	28.08	28.25	0	26,770	0.00%
2020/10/08	3.1	27.94	0	0.00	28.00	3.1	26,916	0.01%
2020/10/07	1.2	27.97	0	0.00	27.95	1.2	27,013	0.00%
2020/10/06	5	27.86	0	0.00	27.95	5	27,117	0.02%
2020/10/05	0	0.00	1	27.85	27.80	-1	27,188	0.00%
2020/09/30	1	27.90	0	0.00	27.80	1	27,278	0.00%
2020/09/29	3	27.75	0	0.00	27.80	3	27,367	0.01%
2020/09/28	16	27.82	0	0.00	27.90	16	27,419	0.06%
2020/09/25	3	27.38	1	27.50	27.45	2	27,437	0.01%
2020/09/24	22.3	27.06	0	0.00	27.00	22.3	27,342	0.08%
2020/09/23	20	27.52	0	0.00	27.50	20	26,687	0.07%
2020/09/22	17	27.90	1	27.95	27.85	16	26,163	0.06%
2020/09/21	19.1	28.30	0	0.00	28.20	19.1	25,733	0.07%
2020/09/18	11	28.50	0	0.00	28.45	11	25,577	0.04%
2020/09/17	5	28.60	3	28.60	28.55	2	25,219	0.01%
2020/09/16	2	28.65	0	0.00	28.75	2	25,209	0.01%
2020/09/15	10.5	28.57	0	0.00	28.65	10.5	25,323	0.04%
2020/09/14	1	28.60	2	28.60	28.65	-1	25,653	0.00%
2020/09/11	12	28.59	0	0.00	28.65	12	25,641	0.05%
2020/09/10	7	28.65	0	0.00	28.75	7	25,499	0.03%
2020/09/09	19	28.67	5	28.65	28.75	14	25,415	0.06%
2020/09/08	1	28.80	0	0.00	28.85	1	25,333	0.00%
2020/09/07	19	28.74	2	28.75	28.85	17	25,489	0.07%
2020/09/04	9.1	28.67	0	0.00	28.65	9.1	25,553	0.04%
2020/09/03	27	28.81	0	0.00	28.90	27	25,240	0.11%
2020/09/02	31	28.91	1	28.80	28.90	30	25,171	0.12%
2020/09/01	26	29.09	0	0.00	29.05	26	24,950	0.10%
2020/08/31	1	29.30	0	0.00	29.25	1	24,540	0.00%
2020/08/28	1	29.45	1	29.50	29.40	0	24,478	0.00%
2020/08/27	11	29.45	1	29.40	29.40	10	24,516	0.04%
2020/08/26	3.1	29.51	0	0.00	29.55	3.1	24,287	0.01%
2020/08/25	7	29.54	0	0.00	29.50	7	24,164	0.03%
2020/08/24	10	29.60	0	0.00	29.60	10	24,129	0.04%
2020/08/21	4	29.54	0	0.00	29.60	4	24,031	0.02%
2020/08/20	45	29.57	6	29.71	29.40	39	23,806	0.16%
2020/08/19	26	29.95	10	30.15	29.90	16	23,199	0.07%
2020/08/18	5	29.92	1	30.00	29.95	4	22,898	0.02%
2020/08/17	0.3	30.25	0	0.00	30.00	0.3	22,763	0.00%
2020/08/14	5	30.04	0	0.00	30.05	5	22,434	0.02%
2020/08/13	57	30.24	3	30.10	30.40	54	22,193	0.24%
2020/08/12	1	32.40	1	32.40	32.35	0	21,244	0.00%
2020/08/11	6.6	32.45	6	32.42	32.45	0.6	20,911	0.00%
2020/08/10	2	32.55	3	32.45	32.50	-1	20,871	0.00%
2020/08/06	2.1	32.35	10	32.45	32.45	-7.9	20,618	-0.04%
2020/08/05	1	32.25	0	0.00	32.20	1	20,644	0.00%
2020/08/04	0.1	32.25	0.1	32.25	32.25	0	20,709	0.00%
2020/08/03	10	32.10	0	0.00	32.10	10	20,809	0.05%
2020/07/27	57.6	31.71	5	31.70	31.60	52.6	21,244	0.25%
2020/07/24	10.3	32.30	0	0.00	32.15	10.3	21,410	0.05%
2020/07/22	0	0.00	26.5	32.69	32.70	-26.5	21,462	-0.12%
2020/07/21	0	32.50	6	32.57	32.55	-6	21,480	-0.03%
2020/07/20	0	0.00	6	32.48	32.45	-6	21,511	-0.03%
2020/07/17	1	32.10	2	32.15	32.25	-1	21,447	0.00%
2020/07/16	6.2	31.91	1	32.10	32.15	5.2	21,627	0.02%
2020/07/15	31.4	32.05	0	0.00	32.15	31.4	21,502	0.15%
2020/07/14	0	0.00	2	32.20	32.20	-2	21,428	-0.01%
2020/07/10	0	0.00	7	32.04	32.00	-7	21,779	-0.03%
2020/07/09	0	0.00	51	32.14	32.25	-51	21,974	-0.23%
2020/07/08	11	32.10	7	32.01	32.05	4	21,952	0.02%
2020/07/07	0	0.00	30	31.95	32.00	-30	22,004	-0.14%
2020/07/06	0.9	31.95	32.5	31.78	31.95	-31.6	21,866	-0.14%
2020/07/03	1	31.80	5	31.70	31.55	-4	21,985	-0.02%
2020/07/02	0	0.00	15.1	31.34	31.55	-15.1	22,111	-0.07%
2020/07/01	0.4	31.35	0	0.00	31.25	0.4	22,415	0.00%
2020/06/30	2	31.00	0	0.00	30.90	2	22,555	0.01%
2020/06/29	7	30.91	0	0.00	30.90	7	22,655	0.03%
2020/06/23	8	31.09	0	0.00	31.15	8	22,886	0.03%
2020/06/22	1	31.10	0	0.00	31.15	1	23,174	0.00%
2020/06/19	1.1	31.40	0	0.00	31.25	1.1	23,439	0.00%
2020/06/18	10	31.60	0	0.00	31.65	10	23,503	0.04%
2020/06/17	5	31.55	0	0.00	31.70	5	23,987	0.02%
2020/06/16	0.2	31.80	0	0.00	31.70	0.2	24,753	0.00%
2020/06/15	0.4	31.50	10	31.40	31.30	-9.6	25,651	-0.04%
2020/06/12	14	31.07	0	0.00	31.50	14	26,177	0.05%
2020/06/11	0.2	31.85	1	31.85	31.80	-0.8	26,946	0.00%
2020/06/10	0	0.00	2	32.10	32.10	-2	27,483	-0.01%
2020/06/09	3	31.75	0	0.00	31.85	3	28,746	0.01%
2020/06/08	0.1	31.80	34	31.64	31.80	-33.9	29,444	-0.12%
2020/06/05	3	31.30	0	0.00	31.50	3	29,588	0.01%
2020/06/04	0.1	31.40	0	0.00	31.40	0.1	30,063	0.00%
2020/06/02	0	0.00	4	30.85	30.90	-4	30,723	-0.01%
2020/06/01	8	30.88	2	30.90	30.70	6	30,845	0.02%
2020/05/29	57.3	30.46	0.1	30.75	30.75	57.2	30,797	0.19%
2020/05/27	2.1	30.66	0	0.00	30.70	2.1	30,920	0.01%
2020/05/26	3	30.50	3	30.57	30.65	0	31,184	0.00%
2020/05/25	21	30.25	0	0.00	30.35	21	31,426	0.07%
2020/05/22	0.2	30.55	0	0.00	30.45	0.2	31,683	0.00%
2020/05/20	4	30.65	0	0.00	30.80	4	31,938	0.01%
2020/05/19	0.1	30.60	0	0.00	30.55	0.1	32,048	0.00%
2020/05/18	0	30.20	100	30.05	30.05	-100	31,921	-0.31%
2020/05/15	1.5	30.21	0	0.00	30.25	1.5	31,903	0.00%
2020/05/14	10	30.10	2	30.30	30.25	8	31,745	0.03%
2020/05/13	2	30.28	10	30.30	30.30	-8	31,479	-0.03%
2020/05/11	100.3	30.28	5	30.35	30.40	95.3	31,335	0.30%
2020/05/08	0	0.00	1	30.00	30.00	-1	31,225	0.00%
2020/05/06	12	29.69	5	29.65	29.55	7	31,182	0.02%
2020/05/05	5	29.95	0	0.00	29.85	5	31,078	0.02%
2020/05/04	13.2	29.47	0	0.00	29.35	13.2	31,018	0.04%
2020/04/30	1	30.65	2	30.20	30.10	-1	30,758	0.00%
2020/04/29	2.8	29.96	7	29.94	29.95	-4.2	30,607	-0.01%
2020/04/28	0.1	29.55	12	29.44	29.45	-11.9	30,449	-0.04%
2020/04/24	7	28.21	0	0.00	28.20	7	30,949	0.02%
2020/04/23	2	28.25	0	0.00	28.30	2	30,794	0.01%
2020/04/22	0	0.00	2	28.20	28.30	-2	30,595	-0.01%
2020/04/21	16	28.47	0	0.00	28.35	16	30,554	0.05%
2020/04/17	8	29.09	3	29.30	29.05	5	30,489	0.02%
2020/04/16	5	28.85	0	0.00	28.80	5	30,384	0.02%
2020/04/15	5	29.00	0	0.00	29.20	5	30,187	0.02%
2020/04/14	2	28.68	3	28.80	28.85	-1	30,091	0.00%
2020/04/13	2	28.60	0	0.00	28.60	2	29,827	0.01%
2020/04/10	1	29.10	1	28.90	29.15	0	29,679	0.00%
2020/04/09	4	28.59	0	0.00	28.50	4	29,497	0.01%
2020/04/08	10	28.40	4	28.50	28.40	6	29,353	0.02%
2020/04/07	1	28.65	2	28.55	28.40	-1	29,074	0.00%
2020/04/06	2	28.10	5	28.55	28.45	-3	28,717	-0.01%
2020/04/01	3	28.15	1	28.05	28.05	2	28,288	0.01%
2020/03/31	13	28.28	0	0.00	28.45	13	27,982	0.05%
2020/03/30	1	28.00	20	28.42	28.65	-19	27,641	-0.07%
2020/03/27	1.3	28.70	0	0.00	28.65	1.3	27,360	0.00%
2020/03/26	0.1	28.25	10	27.90	28.15	-9.9	27,065	-0.04%
2020/03/25	17.1	28.15	13	28.10	27.95	4.1	26,954	0.02%
2020/03/24	3	27.60	2	28.00	27.35	1	26,639	0.00%
2020/03/23	13	26.59	1	26.95	27.00	12	26,334	0.05%
2020/03/20	29	27.15	58	27.30	27.95	-29	25,939	-0.11%
2020/03/19	15	26.94	2	27.38	26.40	13	25,123	0.05%
2020/03/18	1	28.05	0	0.00	28.00	1	24,282	0.00%
2020/03/17	11	28.12	0.1	28.20	28.00	10.9	23,762	0.05%
2020/03/16	11	29.30	14	29.30	29.00	-3	22,808	-0.01%
2020/03/13	13	28.56	5	30.00	30.00	8	22,027	0.04%
2020/03/12	24	30.28	0	0.00	30.20	24	20,576	0.12%
2020/03/11	5	31.35	1	31.35	31.20	4	19,697	0.02%
2020/03/10	13	31.35	1	31.40	31.35	12	19,364	0.06%
2020/03/09	33	31.69	0	0.00	31.75	33	18,768	0.18%
2020/03/05	0.1	32.90	13	32.95	32.90	-12.9	17,915	-0.07%
2020/03/04	0.1	32.40	0	0.00	32.35	0.1	17,880	0.00%
2020/03/02	6.3	32.00	5	31.90	31.95	1.3	17,614	0.01%
2020/02/27	14	32.20	0	0.00	32.35	14	17,772	0.08%
2020/02/26	1	32.40	5	32.35	32.35	-4	17,513	-0.02%
2020/02/25	0.3	32.80	0	0.00	32.70	0.3	17,201	0.00%
2020/02/24	1.3	32.82	0	0.00	32.70	1.3	17,097	0.01%
2020/02/21	10	33.55	2	33.20	33.20	8	16,873	0.05%
2020/02/20	1	33.50	2	33.53	33.60	-1	16,748	-0.01%
2020/02/19	0	0.00	7	33.26	33.45	-7	16,456	-0.04%
2020/02/18	1	32.85	17	32.77	32.90	-16	16,293	-0.10%
2020/02/17	0.1	32.55	15	32.48	32.50	-14.9	16,146	-0.09%
2020/02/13	0.2	32.20	22	32.15	32.20	-21.8	16,231	-0.13%
2020/02/11	0.2	32.20	0	0.00	32.15	0.2	16,321	0.00%
2020/02/10	10	32.05	0	0.00	32.05	10	16,367	0.06%
2020/02/07	4.3	32.01	0	0.00	32.00	4.3	16,755	0.03%
2020/02/06	2	32.30	2	32.33	32.35	0	16,688	0.00%
2020/02/05	0.1	32.10	0	0.00	32.00	0.1	16,648	0.00%
2020/02/04	0	0.00	20	31.90	31.80	-20	16,630	-0.12%
2020/02/03	2	31.43	6	31.65	31.60	-4	16,721	-0.02%
2020/01/31	17	31.64	46	31.75	31.55	-29	16,535	-0.18%
2020/01/30	13	31.63	117	31.32	31.20	-104	16,247	-0.64%	大賣/鉅額交易
2020/01/20	1.1	32.30	6	32.26	32.35	-4.9	15,492	-0.03%
2020/01/17	0	0.00	1	32.00	32.10	-1	15,325	-0.01%
2020/01/16	1	31.85	0	0.00	31.95	1	15,394	0.01%
2020/01/15	0.3	31.90	0	0.00	31.80	0.3	15,375	0.00%
2020/01/14	0.1	32.00	2	31.98	32.00	-1.9	15,350	-0.01%
2020/01/13	10	31.65	16	31.59	31.70	-6	15,252	-0.04%
2020/01/10	1.2	30.96	2	31.00	30.95	-0.8	15,099	-0.01%
2020/01/07	0.2	30.65	0	0.00	30.60	0.2	14,864	0.00%
2020/01/06	10	30.65	0	0.00	30.60	10	14,981	0.07%
2020/01/03	0	0.00	15	30.75	30.80	-15	15,003	-0.10%
2019/12/30	0.3	30.80	0	0.00	30.70	0.3	15,345	0.00%
2019/12/27	0	0.00	2	30.85	30.90	-2	15,333	-0.01%
2019/12/26	0	30.80	0	0.00	30.80	0	15,422	0.00%
2019/12/25	0.3	30.80	0	0.00	30.80	0.3	15,681	0.00%
2019/12/24	3	30.70	0	0.00	30.80	3	15,836	0.02%
2019/12/23	0	30.85	1	30.85	30.85	-1	15,945	-0.01%
2019/12/20	0	0.00	0	30.60	30.55	0	16,260	0.00%
2019/12/17	0	0.00	45	30.40	30.65	-45	16,336	-0.28%
2019/12/16	0.1	30.45	2	30.45	30.35	-1.9	16,211	-0.01%
2019/12/12	0	0.00	3.6	30.16	30.15	-3.6	16,064	-0.02%
2019/12/10	0.2	30.25	1	30.10	30.20	-0.8	16,007	-0.01%
2019/12/09	0.2	30.15	10	30.15	30.15	-9.8	16,160	-0.06%
2019/12/06	4	30.09	0	0.00	30.05	4	16,466	0.02%
2019/12/05	1	30.10	0	0.00	30.15	1	16,599	0.01%
2019/12/04	12	30.01	0	0.00	30.15	12	16,578	0.07%
2019/12/03	41	30.15	2	30.08	30.05	39	16,642	0.23%
2019/12/02	15	30.20	1	30.30	30.30	14	16,547	0.08%
2019/11/29	0	0.00	10	30.50	30.30	-10	16,468	-0.06%
2019/11/28	40	30.60	10	30.55	30.65	30	16,479	0.18%
2019/11/26	0	30.45	0	0.00	30.40	0	16,621	0.00%
2019/11/25	0.3	30.45	0	0.00	30.40	0.3	16,148	0.00%
2019/11/22	0	0.00	5	30.32	30.40	-5	16,448	-0.03%
2019/11/21	0.2	30.40	1	30.30	30.35	-0.8	16,594	0.00%
2019/11/19	0	0.00	5	30.70	30.70	-5	16,477	-0.03%
2019/11/18	0.1	30.70	0	0.00	30.70	0.1	16,572	0.00%
2019/11/13	1	30.60	0	0.00	30.50	1	17,151	0.01%
2019/11/12	0.2	30.60	0	0.00	30.60	0.2	17,373	0.00%
2019/11/11	0	0.00	1	30.30	30.40	-1	17,674	-0.01%
2019/11/08	2	30.45	0	0.00	30.50	2	18,089	0.01%
2019/11/07	0	0.00	1	30.50	30.50	-1	18,872	-0.01%
2019/11/06	2	30.65	3	30.63	30.65	-1	19,094	-0.01%
2019/11/05	0.4	30.20	0	0.00	30.20	0.4	18,911	0.00%
2019/11/04	0	0.00	16	29.70	29.95	-16	19,042	-0.08%
2019/11/01	5.2	29.68	0	0.00	29.65	5.2	19,112	0.03%
2019/10/31	6	29.96	0	0.00	29.90	6	19,414	0.03%
2019/10/28	0	0.00	2	29.50	29.60	-2	19,838	-0.01%
2019/10/25	3	29.40	4	29.45	29.45	-1	19,854	-0.01%
2019/10/24	1	29.30	3	29.38	29.45	-2	19,868	-0.01%
2019/10/22	5	29.24	0	0.00	29.15	5	19,743	0.03%
2019/10/21	4	28.99	0	0.00	29.20	4	19,615	0.02%
2019/10/18	2	29.08	10	29.10	29.10	-8	19,606	-0.04%
2019/10/16	2.1	29.06	0	0.00	29.15	2.1	19,500	0.01%
2019/10/15	1	29.00	0	0.00	29.15	1	19,569	0.01%
2019/10/14	1.2	29.07	2	29.05	29.15	-0.8	19,601	0.00%
2019/10/09	3	29.00	0	0.00	29.00	3	19,613	0.02%
2019/10/08	7	29.24	0	0.00	29.10	7	19,571	0.04%
2019/10/07	11	28.90	0	0.00	28.95	11	19,389	0.06%
2019/10/04	11	28.79	0	0.00	28.85	11	19,455	0.06%
2019/10/03	1	28.60	0	0.00	28.75	1	19,455	0.01%
2019/10/02	5	28.75	0	0.00	28.80	5	19,478	0.03%
2019/10/01	36.4	28.80	0	0.00	28.75	36.4	19,415	0.19%
2019/09/27	5	28.76	0	0.00	28.75	5	19,232	0.03%
2019/09/26	3	28.80	0	0.00	28.80	3	19,260	0.02%
2019/09/25	27	28.88	0	0.00	28.80	27	19,385	0.14%
2019/09/20	4	29.20	0	0.00	29.30	4	19,626	0.02%
2019/09/19	7	29.35	0	0.00	29.45	7	19,377	0.04%
2019/09/18	11	29.38	0	0.00	29.55	11	19,510	0.06%
2019/09/17	1	29.10	3	29.20	29.20	-2	19,701	-0.01%
2019/09/16	30.1	29.20	0	0.00	29.20	30.1	20,392	0.15%
2019/09/11	5	29.29	1	29.50	29.50	4	21,060	0.02%
2019/09/10	2.4	29.57	30	29.55	29.55	-27.6	21,221	-0.13%
2019/09/09	1	29.20	2	29.20	29.20	-1	21,156	0.00%
2019/09/05	3	28.50	0	0.00	28.55	3	21,661	0.01%
2019/09/03	0	0.00	1	28.40	28.35	-1	22,509	0.00%
2019/09/02	3	28.40	0	0.00	28.45	3	22,721	0.01%
2019/08/30	1.2	28.28	3	28.75	28.75	-1.8	22,936	-0.01%
2019/08/29	0	0.00	0	28.10	28.00	0	22,941	0.00%
2019/08/27	7	28.00	0	0.00	28.00	7	23,257	0.03%
2019/08/26	1	27.95	0	0.00	27.95	1	23,248	0.00%
2019/08/20	0.1	28.60	50	28.40	28.50	-49.9	23,502	-0.21%
2019/08/19	1	28.35	0	0.00	28.30	1	23,381	0.00%
2019/08/16	51	27.80	0	0.00	28.25	51	23,513	0.22%
2019/08/15	2	27.83	2	27.88	27.90	0	23,240	0.00%
2019/08/14	9	28.40	4	28.54	28.20	5	23,212	0.02%
2019/08/13	60	28.45	0	0.00	28.50	60	23,053	0.26%
2019/08/12	24	29.07	6	29.18	29.00	18	22,833	0.08%
2019/08/08	8	31.11	0	0.00	31.10	8	22,233	0.04%
2019/08/07	7.3	31.21	0	0.00	31.05	7.3	22,093	0.03%
2019/08/06	19	31.01	0	0.00	31.25	19	22,132	0.09%
2019/08/05	2	31.20	1	31.30	31.25	1	22,003	0.00%
2019/08/02	17	31.21	1	31.25	31.35	16	22,128	0.07%
2019/08/01	2	31.68	0	0.00	31.65	2	22,028	0.01%
2019/07/31	2	31.93	1	32.10	32.10	1	21,946	0.00%
2019/07/30	0.2	32.10	4	32.20	32.10	-3.8	21,658	-0.02%
2019/07/25	0.3	32.20	0	0.00	32.25	0.3	22,377	0.00%
2019/07/23	0	0.00	13	32.10	32.10	-13	22,739	-0.06%
2019/07/22	0	0.00	2	32.03	31.90	-2	22,798	-0.01%
2019/07/17	47	31.75	0	0.00	31.90	47	23,059	0.20%
2019/07/16	0.1	31.85	0.3	31.85	31.95	-0.2	22,928	0.00%
2019/07/15	2	31.85	17	31.95	31.70	-15	22,826	-0.07%
2019/07/12	0	0.00	30	31.95	31.85	-30	22,620	-0.13%
2019/07/11	0	31.75	0	0.00	31.85	0	22,634	0.00%
2019/07/10	0.2	31.60	0	0.00	31.60	0.2	22,638	0.00%
2019/07/09	0	0.00	40	31.40	31.60	-40	22,627	-0.18%
2019/07/05	0.1	31.35	0	0.00	31.40	0.1	22,446	0.00%
2019/07/03	0	31.05	0	0.00	31.15	0	22,794	0.00%
2019/07/02	0.2	31.00	0	0.00	31.05	0.2	22,795	0.00%
2019/07/01	5	30.90	0	0.00	30.90	5	22,694	0.02%
2019/06/28	0	0.00	12	30.93	30.90	-12	22,507	-0.05%
2019/06/25	0	0.00	0.6	30.95	30.95	-0.6	21,987	0.00%
2019/06/24	0	0.00	3	30.88	30.85	-3	21,819	-0.01%
2019/06/21	5	30.87	0	0.00	30.80	5	21,499	0.02%
2019/06/19	0	0.00	3	30.98	31.25	-3	20,565	-0.01%
2019/06/17	0.1	30.70	0	0.00	30.70	0.1	20,085	0.00%
2019/06/13	0.3	30.60	5	30.40	30.60	-4.7	20,010	-0.02%
2019/06/12	9	30.40	3	30.60	30.70	6	19,695	0.03%
2019/06/11	5.3	31.59	1	31.60	31.30	4.3	18,985	0.02%
2019/06/10	1.2	31.81	5	31.65	31.95	-3.8	18,680	-0.02%
2019/06/06	0	0.00	25	31.42	31.70	-25	18,549	-0.13%
2019/06/05	0.2	30.90	0	0.00	30.90	0.2	18,270	0.00%
2019/06/04	2	30.85	6	30.85	30.90	-4	18,096	-0.02%
2019/06/03	1	30.85	0	0.00	31.00	1	17,959	0.01%
2019/05/31	1	30.70	1	30.80	31.00	0	17,916	0.00%
2019/05/30	0	30.55	0	0.00	30.70	0	17,862	0.00%
2019/05/29	0.2	30.35	0	0.00	30.55	0.2	18,085	0.00%
2019/05/28	5	30.20	0	0.00	30.25	5	18,192	0.03%
2019/05/24	1	30.55	0	0.00	30.50	1	18,165	0.01%
2019/05/23	0	0.00	0.1	30.50	30.55	-0.1	18,274	0.00%
2019/05/20	5	30.25	0	0.00	30.40	5	17,962	0.03%
2019/05/17	0	30.00	10	30.05	30.00	-10	17,796	-0.06%
2019/05/16	0.1	29.60	0	0.00	29.55	0.1	17,596	0.00%
2019/05/13	0	0.00	14	29.55	29.50	-14	17,245	-0.08%
2019/05/10	4.4	29.63	14	29.65	29.60	-9.6	17,433	-0.05%
2019/05/09	15	30.13	0	0.00	29.90	15	17,412	0.09%
2019/05/08	0	0.00	2	30.35	30.50	-2	17,396	-0.01%
2019/05/06	0.2	30.00	21	29.85	30.05	-20.8	17,395	-0.12%
2019/05/03	5	30.10	0	0.00	30.05	5	17,439	0.03%
2019/05/02	0	0.00	1.5	30.05	30.10	-1.5	17,252	-0.01%
2019/04/30	10	29.35	4	29.35	29.65	6	16,808	0.04%
2019/04/29	44.3	29.08	14	29.21	29.35	30.3	16,658	0.18%
2019/04/25	0.4	28.70	9	28.66	28.75	-8.7	16,398	-0.05%
2019/04/24	5	28.56	0	0.00	28.65	5	16,312	0.03%
2019/04/18	0	0.00	3	28.20	28.20	-3	16,242	-0.02%
2019/04/16	0.1	28.05	0	0.00	28.10	0.1	16,425	0.00%
2019/04/15	1	28.25	0	0.00	28.20	1	16,438	0.01%
2019/04/12	0	0.00	10	28.25	28.30	-10	16,410	-0.06%
2019/04/10	0.6	28.15	0	0.00	28.15	0.6	16,534	0.00%
2019/04/09	0	0.00	1	28.15	28.20	-1	16,663	-0.01%
2019/04/08	0.2	28.05	0	0.00	28.05	0.2	16,645	0.00%
2019/04/03	0	0.00	1	28.05	28.00	-1	16,611	-0.01%
2019/04/02	11	27.90	0	0.00	27.85	11	16,496	0.07%
2019/04/01	1	28.05	0	0.00	27.90	1	16,481	0.01%
2019/03/29	0.2	27.95	0	0.00	28.05	0.2	16,330	0.00%
2019/03/28	2	27.95	0	0.00	27.95	2	16,222	0.01%
2019/03/27	3	28.00	1	28.05	27.95	2	16,107	0.01%
2019/03/26	1	28.05	3	27.95	28.00	-2	16,111	-0.01%
2019/03/25	1	27.80	0	0.00	27.75	1	16,287	0.01%
2019/03/20	0	0.00	20	27.90	28.00	-20	16,231	-0.12%
2019/03/19	33	27.96	8	27.96	28.00	25	16,172	0.15%
2019/03/18	2.1	27.52	2	27.60	27.85	0.1	16,023	0.00%
2019/03/15	2	27.40	0	0.00	27.45	2	15,856	0.01%
2019/03/14	2	27.20	0	0.00	27.30	2	15,768	0.01%
2019/03/13	0	0.00	6	27.40	27.45	-6	15,832	-0.04%
2019/03/12	1	27.40	0	0.00	27.30	1	15,798	0.01%
2019/03/11	0.4	27.25	0	0.00	27.25	0.4	15,839	0.00%
2019/03/07	1	27.05	0	0.00	27.10	1	16,728	0.01%
2019/03/05	2	27.00	0	0.00	26.95	2	17,039	0.01%
2019/03/04	5	27.05	0	0.00	27.00	5	16,936	0.03%
2019/02/27	1	27.25	6	27.15	27.25	-5	16,644	-0.03%
2019/02/26	3	27.05	0	0.00	27.00	3	16,619	0.02%
2019/02/22	0	0.00	1	26.95	26.95	-1	16,466	-0.01%
2019/02/20	7	26.83	0	0.00	26.95	7	16,593	0.04%
2019/02/19	0	26.80	0	0.00	26.80	0	16,571	0.00%
2019/02/18	0.1	26.70	0	0.00	26.70	0.1	16,645	0.00%
2019/02/12	0	0.00	2	26.75	26.55	-2	16,730	-0.01%
2019/01/30	70	26.75	0	0.00	26.60	70	16,491	0.42%
2019/01/29	0.2	26.65	11	26.45	26.70	-10.8	16,256	-0.07%
2019/01/28	0	0.00	3	26.43	26.50	-3	16,040	-0.02%
2019/01/25	1	26.50	0	0.00	26.50	1	15,952	0.01%
2019/01/24	0	0.00	3	26.58	26.60	-3	15,898	-0.02%
2019/01/23	0	0.00	5	26.54	26.60	-5	16,049	-0.03%
2019/01/22	0.2	26.45	21	26.26	26.45	-20.8	16,113	-0.13%
2019/01/18	1	26.10	1	26.20	26.10	0	16,482	0.00%
2019/01/16	20.1	26.05	0	0.00	26.00	20.1	17,356	0.12%
2019/01/15	0	0.00	10	26.10	26.20	-10	17,575	-0.06%
2019/01/11	0.7	26.10	2	26.10	26.00	-1.4	17,840	-0.01%
2019/01/09	24.2	25.72	0.1	25.85	25.85	24.1	17,956	0.13%
2019/01/08	1	25.50	0	0.00	25.50	1	17,927	0.01%
2019/01/07	0	0.00	1	25.60	25.60	-1	18,343	-0.01%
2019/01/04	2	25.33	0	0.00	25.25	2	18,903	0.01%
2018/12/28	0.1	25.80	0	0.00	25.95	0.1	20,647	0.00%
2018/12/26	3	25.25	0	0.00	25.25	3	21,011	0.01%
2018/12/25	12	25.35	6	25.40	25.35	6	21,122	0.03%
2018/12/24	1	25.50	0	0.00	25.50	1	21,339	0.00%
2018/12/21	2.1	25.56	0	0.00	25.65	2.1	22,143	0.01%
2018/12/18	3	25.63	0	0.00	25.60	3	22,698	0.01%
2018/12/10	1	25.65	0	0.00	25.65	1	24,024	0.00%
2018/12/06	0	0.00	1	25.85	25.80	-1	24,082	0.00%
2018/12/04	1	25.90	0	0.00	26.05	1	24,225	0.00%
2018/12/03	2	25.90	0	0.00	25.85	2	24,131	0.01%
2018/11/30	3	25.73	0	0.00	25.60	3	24,032	0.01%
2018/11/29	3	25.85	0	0.00	25.75	3	23,252	0.01%
2018/11/28	1	25.90	5	26.05	26.15	-4	22,946	-0.02%
2018/11/26	10	26.37	0	0.00	26.15	10	22,667	0.04%
2018/11/23	0.2	26.25	0	0.00	26.25	0.2	22,549	0.00%
2018/11/22	0	0.00	1	26.05	26.20	-1	22,506	0.00%
2018/11/07	0	26.50	0	0.00	26.50	0	21,897	0.00%
2018/11/06	0.2	26.25	0	0.00	26.25	0.2	21,965	0.00%
2018/11/05	0	26.30	0	0.00	26.30	0	22,138	0.00%
2018/11/02	0	0.00	10	26.20	26.25	-10	22,698	-0.04%
2018/10/31	0	0.00	3	25.90	26.15	-3	23,353	-0.01%
2018/10/29	2	25.15	0	0.00	25.30	2	23,454	0.01%
2018/10/26	3	25.13	0	0.00	25.35	3	23,616	0.01%
2018/10/25	3	25.50	0	0.00	25.55	3	23,399	0.01%
2018/10/24	1	25.65	0	0.00	26.00	1	23,376	0.00%
2018/10/22	0	0.00	0.8	26.30	26.15	-0.8	23,096	0.00%
2018/10/19	3	26.10	1	26.15	26.25	2	23,034	0.01%
2018/10/18	2	26.43	0	0.00	26.35	2	22,901	0.01%
2018/10/16	3	26.52	0	0.00	26.60	3	22,691	0.01%
2018/10/15	1	26.65	1	26.55	26.55	0	22,510	0.00%
2018/10/12	6	26.90	2.4	26.68	27.00	3.6	22,004	0.02%
2018/10/11	3	26.50	7	26.45	26.50	-4	21,453	-0.02%
2018/10/09	0	0.00	4	27.41	27.55	-4	20,649	-0.02%
2018/10/08	0.3	27.00	0	0.00	27.00	0.3	20,075	0.00%
2018/10/05	4	26.83	0	0.00	26.80	4	19,678	0.02%
2018/10/01	0	0.00	12	27.66	27.50	-12	18,653	-0.06%
2018/09/28	0	0.00	2	27.45	27.50	-2	18,618	-0.01%
2018/09/26	1	27.20	10	27.30	27.30	-9	17,944	-0.05%
2018/09/25	0	0.00	11	27.25	27.30	-11	17,847	-0.06%
2018/09/20	0	0.00	1	27.00	27.00	-1	17,642	-0.01%
2018/09/19	0	26.90	3	26.90	27.00	-3	17,714	-0.02%
2018/09/18	30.2	26.65	1	26.80	26.80	29.2	17,619	0.17%
2018/09/17	0	0.00	6	26.20	26.40	-6	17,314	-0.03%
2018/09/13	30	25.90	0	0.00	26.10	30	17,261	0.17%
2018/09/07	0.2	25.90	0	0.00	25.90	0.2	18,061	0.00%
2018/09/06	0	25.95	0	0.00	25.90	0	18,201	0.00%
2018/09/04	0	0.00	1	26.05	26.05	-1	18,536	-0.01%
2018/08/31	2	25.70	0	0.00	25.80	2	18,988	0.01%
2018/08/24	0.2	26.00	0	26.00	26.00	0.2	19,728	0.00%
2018/08/22	0.2	26.00	0	0.00	25.95	0.2	21,190	0.00%
2018/08/16	11	25.39	0	0.00	25.35	11	21,212	0.05%
2018/08/15	3	25.75	0	0.00	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	2	26.13	2	26.15	26.15	0	20,934	0.00%
2018/08/10	3	26.10	3	26.20	26.35	0	20,884	0.00%
2018/08/09	21	26.10	13	26.21	26.05	8	20,807	0.04%
2018/08/06	20.3	27.39	2	27.40	27.30	18.3	19,509	0.09%
2018/08/03	5	27.40	0	0.00	27.35	5	19,296	0.03%
2018/08/02	0	0.00	27.9	27.45	27.35	-27.9	19,020	-0.15%
2018/07/30	3	27.25	0	0.00	27.25	3	18,311	0.02%
2018/07/27	0.3	27.20	0	0.00	27.25	0.3	18,238	0.00%
2018/07/26	0.3	27.25	0	0.00	27.35	0.3	18,172	0.00%
2018/07/18	0.2	27.00	0	0.00	27.00	0.2	18,634	0.00%
2018/07/16	0	0.00	2	27.00	26.80	-2	18,590	-0.01%
2018/07/12	0	0.00	1	26.85	26.85	-1	18,855	-0.01%
2018/07/09	2	26.50	0	0.00	26.55	2	18,686	0.01%
2018/07/06	0	26.40	0	0.00	26.45	0	18,784	0.00%
2018/07/05	1.2	26.48	0	0.00	26.50	1.2	18,587	0.01%
2018/06/29	0	0.00	1	26.75	26.90	-1	18,714	-0.01%
2018/06/28	3	26.40	0	0.00	26.30	3	18,358	0.02%
2018/06/27	0	0.00	86	26.65	26.65	-86	18,019	-0.48%
2018/06/26	0	0.00	2	26.73	26.65	-2	18,016	-0.01%
2018/06/25	5	26.45	0	0.00	26.55	5	17,988	0.03%
2018/06/21	0.2	26.60	0	0.00	26.60	0.2	17,745	0.00%
2018/06/20	86	26.70	0	0.00	26.60	86	17,816	0.48%
2018/06/15	3	26.57	0	0.00	26.75	3	17,378	0.02%
2018/06/07	0	0.00	1	27.40	27.35	-1	16,439	-0.01%
2018/06/06	0	27.25	0	0.00	27.40	0	16,447	0.00%
2018/06/05	0.1	27.20	0	0.00	27.35	0.1	16,212	0.00%
2018/06/04	0	0.00	3	27.00	27.10	-3	16,018	-0.02%
2018/06/01	0	0.00	15	26.62	26.70	-15	16,023	-0.09%
2018/05/31	3	26.20	0	0.00	26.25	3	15,814	0.02%
2018/05/30	7	26.48	0	0.00	26.35	7	14,888	0.05%
2018/05/28	0	0.00	11	27.00	27.15	-11	14,386	-0.08%
2018/05/25	0	0.00	10	27.00	26.85	-10	14,436	-0.07%
2018/05/24	0	0.00	10	27.00	27.05	-10	14,362	-0.07%
2018/05/21	0	26.85	1	26.70	27.00	-1	14,468	-0.01%
2018/05/18	0.2	26.55	2	26.70	26.70	-1.8	14,358	-0.01%
2018/05/17	0	0.00	1	26.50	26.45	-1	14,343	-0.01%
2018/05/14	0	0.00	7	26.54	26.50	-7	14,728	-0.05%
2018/05/10	0	0.00	30	26.15	26.10	-30	14,667	-0.20%
2018/05/08	1	26.15	6	26.20	26.20	-5	14,534	-0.03%
2018/05/07	0.1	26.00	30	25.85	26.00	-29.9	14,407	-0.21%
2018/05/04	1	25.95	400	25.87	25.80	-399	14,377	-2.78%	大賣/鉅額交易
2018/04/25	0	0.00	1	26.00	26.00	-1	14,759	-0.01%
2018/04/20	0	25.60	0	0.00	25.70	0	15,072	0.00%
2018/04/19	0.2	25.60	6	25.53	25.75	-5.8	15,333	-0.04%
2018/04/16	0	25.55	1	25.55	25.65	-1	15,449	-0.01%
2018/04/13	0.4	25.55	0	0.00	25.60	0.4	15,612	0.00%
2018/04/12	0	0.00	7	25.65	25.65	-7	15,740	-0.04%
2018/04/10	0	0.00	3	25.65	25.65	-3	15,774	-0.02%
2018/04/09	0.1	25.45	0	0.00	25.45	0.1	15,749	0.00%
2018/04/02	1	25.35	0	0.00	25.35	1	15,708	0.01%
2018/03/28	100	25.25	0	0.00	25.05	100	15,312	0.65%
2018/03/27	300	25.25	0	0.00	25.40	300	15,155	1.98%	大買/鉅額交易
2018/03/23	0	0.00	5	25.15	25.20	-5	15,063	-0.03%
2018/03/19	0.2	25.45	0	0.00	25.45	0.2	15,040	0.00%
2018/03/13	0	0.00	1	25.65	25.65	-1	14,951	-0.01%
2018/03/12	0	0.00	4	25.23	25.45	-4	14,878	-0.03%
2018/03/09	0	0.00	1	25.00	24.95	-1	14,827	-0.01%
2018/03/08	1.1	24.91	1	24.95	24.95	0.1	14,925	0.00%
2018/03/07	3	24.53	0	0.00	24.50	3	14,924	0.02%
2018/03/05	2	24.95	0	0.00	24.75	2	15,176	0.01%
2018/02/23	0.2	25.00	0	0.00	25.00	0.2	15,098	0.00%
2018/02/22	0	0.00	1	24.55	24.75	-1	15,186	-0.01%
2018/02/09	5	23.80	13	23.95	23.95	-8	14,961	-0.05%
2018/02/07	101	24.20	100	24.40	24.10	1	14,746	0.01%	大買/
2018/02/06	14	24.14	0	0.00	24.00	14	14,471	0.10%
2018/02/05	2	25.00	0	0.00	25.00	2	13,932	0.01%
2018/01/31	0	0.00	0	25.20	25.30	0	13,708	0.00%
2018/01/23	1	25.30	0	0.00	25.40	1	13,653	0.01%
2018/01/19	3	25.20	23	25.41	25.55	-20	13,456	-0.15%
2018/01/18	10	25.77	5	25.80	25.80	5	13,177	0.04%
2018/01/16	1	25.90	1	26.05	25.85	0	12,568	0.00%
2018/01/15	0	0.00	382.2	25.83	25.95	-382.2	12,169	-3.14%	大賣/鉅額交易
2018/01/12	4	25.40	49	25.35	25.35	-45	11,888	-0.38%
2018/01/11	0.7	25.25	0	0.00	25.40	0.7	11,784	0.01%
2018/01/10	0	0.00	3	25.32	25.35	-3	11,800	-0.03%
2018/01/05	0.1	24.80	0	0.00	24.90	0.1	11,178	0.00%
2018/01/03	2	24.30	2	24.35	24.50	0	11,122	0.00%