兆豐金 (2886)-群益金鼎-開元券商分點個股進出

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
39.35
漲跌
▼0.65
漲幅
-1.63%
成交量
48,803張
產業
上市金融類股
2983人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

兆豐金 (2886)籌碼相關－群益金鼎-開元券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/24	30	39.74	3.2	39.50	39.35	26.8	16,453	0.16%
2024/04/23	0	0.00	4	40.05	40.00	-4	16,372	-0.02%
2024/04/22	0	0.00	11	39.51	39.50	-11	16,309	-0.07%
2024/04/19	7	38.62	3.2	38.58	38.70	3.8	16,021	0.02%
2024/04/18	0.2	39.30	8.7	39.26	39.20	-8.5	15,430	-0.06%
2024/04/17	18	39.04	117	39.08	39.00	-99	15,116	-0.65%	大賣/
2024/04/16	7	39.35	52.1	39.26	39.10	-45.1	14,986	-0.30%
2024/04/15	0	40.05	0	0.00	39.80	0	14,717	0.00%
2024/04/11	0	0.00	2.3	40.06	40.15	-2.3	14,626	-0.02%
2024/04/10	0	0.00	6	40.60	40.50	-6	14,593	-0.04%
2024/04/09	0	0.00	22	40.33	40.40	-22	14,693	-0.15%
2024/04/08	15	39.97	13	40.00	40.00	2	14,704	0.01%
2024/04/03	24	39.84	3.3	40.09	39.75	20.8	14,680	0.14%
2024/04/01	0	0.00	1	40.80	40.65	-1	14,572	-0.01%
2024/03/29	0	0.00	5	40.34	40.55	-5	14,511	-0.03%
2024/03/28	0	0.00	1	40.20	40.25	-1	14,565	-0.01%
2024/03/27	0	0.00	5.3	40.41	40.50	-5.3	14,727	-0.04%
2024/03/26	0	0.00	6	40.48	40.55	-6	15,005	-0.04%
2024/03/25	1	39.80	0	40.00	40.00	1	15,195	0.01%
2024/03/22	1	40.10	0.2	40.00	40.10	0.9	15,405	0.01%
2024/03/21	0	0.00	9.1	40.48	40.60	-9.1	15,569	-0.06%
2024/03/20	0	0.00	3	40.28	40.15	-3	15,648	-0.02%
2024/03/19	0	0.00	1	40.35	40.20	-1	15,610	-0.01%
2024/03/18	0	40.50	10.3	40.50	40.60	-10.3	15,526	-0.07%
2024/03/15	0.1	40.50	5	40.90	40.90	-4.9	15,449	-0.03%
2024/03/14	0	40.50	1	40.55	40.90	-1	15,200	-0.01%
2024/03/13	0	0.00	10.1	40.11	40.40	-10.1	15,074	-0.07%
2024/03/12	1	40.00	16	39.94	39.95	-15	14,927	-0.10%
2024/03/11	0	0.00	7	39.86	39.80	-7	14,916	-0.05%
2024/03/08	1	39.85	12	39.69	39.90	-11	14,852	-0.07%
2024/03/07	1	39.30	13	39.48	39.30	-12	14,753	-0.08%
2024/03/06	0	0.00	26	39.29	39.40	-26	14,805	-0.18%
2024/03/05	0	0.00	14	38.96	39.05	-14	15,071	-0.09%
2024/03/01	66	38.70	2	38.70	38.55	64	15,193	0.42%
2024/02/29	10	38.75	0	0.00	38.70	10	15,352	0.07%
2024/02/27	1.8	38.35	2	38.30	38.20	-0.2	15,108	0.00%
2024/02/26	0	0.00	1	38.20	38.15	-1	15,073	-0.01%
2024/02/23	0	0.00	4	38.43	38.30	-4	15,106	-0.03%
2024/02/22	0	0.00	1	38.50	38.55	-1	15,450	-0.01%
2024/02/21	0	0.00	0	38.45	38.35	0	15,496	0.00%
2024/02/20	4	38.50	4	38.54	38.60	0	15,621	0.00%
2024/02/19	2.1	38.25	6	38.30	38.40	-3.9	15,715	-0.02%
2024/02/16	1	38.00	1.2	37.92	37.90	-0.2	15,935	0.00%
2024/02/15	1.2	37.81	6.1	37.78	37.80	-4.9	15,919	-0.03%
2024/02/05	4.2	37.71	0	0.00	37.60	4.2	15,773	0.03%
2024/02/02	2	37.80	0	0.00	37.90	2	15,618	0.01%
2024/02/01	2.3	37.82	2	37.83	37.90	0.3	15,619	0.00%
2024/01/31	8	37.65	2	37.53	37.65	6	15,520	0.04%
2024/01/30	8	37.99	0	0.00	37.90	8	15,321	0.05%
2024/01/29	1	38.35	0	0.00	38.35	1	15,388	0.01%
2024/01/25	1	37.85	1	37.85	37.80	0	15,589	0.00%
2024/01/24	3	37.90	0	0.00	37.85	3	15,625	0.02%
2024/01/22	1	38.10	0	0.00	38.10	1	15,724	0.01%
2024/01/19	1	37.80	1	37.90	37.90	0	15,657	0.00%
2024/01/18	0	0.00	0.8	37.80	37.80	-0.8	15,700	-0.01%
2024/01/17	6.2	37.71	0.8	37.95	37.30	5.4	15,688	0.03%
2024/01/16	2	38.63	0	0.00	38.60	2	15,125	0.01%
2024/01/12	2	38.95	0	0.00	39.05	2	15,260	0.01%
2024/01/10	1	39.10	1	39.45	39.35	0	15,431	0.00%
2024/01/09	0	0.00	2	39.43	39.45	-2	15,441	-0.01%
2024/01/08	0	0.00	8	39.42	39.45	-8	15,490	-0.05%
2024/01/05	1	38.90	1	38.95	38.95	0	15,419	0.00%
2024/01/04	2	38.90	0	0.00	38.75	2	15,640	0.01%
2024/01/03	1.1	38.79	0.2	38.85	38.65	1	16,112	0.01%
2024/01/02	6	39.09	6.1	39.19	39.30	-0.1	16,065	0.00%
2023/12/29	0	39.10	0.1	39.05	39.20	-0.1	16,218	0.00%
2023/12/28	5	38.75	0	0.00	39.20	5	16,447	0.03%
2023/12/27	1	38.80	2	38.70	39.00	-1	16,501	-0.01%
2023/12/26	1	38.80	2.4	38.72	38.80	-1.4	16,510	-0.01%
2023/12/25	0	0.00	10	38.62	38.80	-10	16,545	-0.06%
2023/12/22	1.4	38.21	0	0.00	38.35	1.4	16,552	0.01%
2023/12/21	8	38.31	0	0.00	38.30	8	16,414	0.05%
2023/12/20	1.5	38.75	0	0.00	38.75	1.5	16,221	0.01%
2023/12/19	1	39.00	0.4	39.10	39.15	0.6	15,937	0.00%
2023/12/15	2	39.25	0	0.00	39.35	2	15,632	0.01%
2023/12/14	1	38.80	19	39.30	39.55	-18	15,426	-0.12%
2023/12/13	3	38.83	0	0.00	38.90	3	15,271	0.02%
2023/12/12	0.2	39.00	0	0.00	39.30	0.2	15,627	0.00%
2023/12/11	0.1	39.00	0	0.00	38.90	0.1	15,738	0.00%
2023/12/08	3	38.80	2	39.23	39.25	1	15,673	0.01%
2023/12/07	3	39.20	2	39.35	39.00	1	15,646	0.01%
2023/12/06	0	0.00	3	39.35	39.50	-3	15,568	-0.02%
2023/12/05	2.1	38.80	1	38.70	38.95	1.1	15,451	0.01%
2023/12/04	1	38.85	2	39.05	39.00	-1	15,441	-0.01%
2023/12/01	4	38.73	2	38.70	38.65	2	15,390	0.01%
2023/11/30	0	0.00	1	39.40	39.50	-1	15,252	-0.01%
2023/11/29	2	39.45	1	39.60	39.15	1	14,752	0.01%
2023/11/28	0	0.00	1.1	39.93	39.65	-1.1	14,596	-0.01%
2023/11/27	1	39.75	13.1	39.93	39.50	-12.1	14,793	-0.08%
2023/11/22	0.1	39.75	1	39.75	39.85	-0.9	14,889	-0.01%
2023/11/21	0.1	39.65	2.2	39.75	39.85	-2.1	14,979	-0.01%
2023/11/17	0	0.00	7.5	39.56	39.20	-7.5	14,847	-0.05%
2023/11/15	0	0.00	2	38.75	38.90	-2	14,922	-0.01%
2023/11/14	21	38.35	17	38.50	38.55	4	14,816	0.03%
2023/11/13	1	38.60	0	0.00	38.50	1	15,132	0.01%
2023/11/10	0	0.00	2	38.40	38.40	-2	15,575	-0.01%
2023/11/08	0	0.00	2	38.58	38.60	-2	16,081	-0.01%
2023/11/07	0	0.00	6	38.51	38.60	-6	16,234	-0.04%
2023/11/06	0	0.00	24	38.57	38.55	-24	16,788	-0.14%
2023/11/03	0	0.00	3	38.08	38.25	-3	17,039	-0.02%
2023/11/02	3	37.60	11	37.41	37.80	-8	17,100	-0.05%
2023/11/01	3	36.65	0	0.00	36.65	3	17,099	0.02%
2023/10/31	1	36.65	0	0.00	36.70	1	17,296	0.01%
2023/10/30	4.1	36.63	0.1	36.65	36.55	4	17,622	0.02%
2023/10/27	5	36.99	0	0.00	36.95	5	17,666	0.03%
2023/10/26	8	36.51	3	36.45	36.40	5	17,770	0.03%
2023/10/25	4.1	36.89	2	37.03	36.85	2.1	17,731	0.01%
2023/10/23	2.1	37.25	2	37.23	37.10	0.1	17,845	0.00%
2023/10/20	12	37.27	0	0.00	37.50	12	17,753	0.07%
2023/10/18	1	38.70	7	38.69	38.85	-6	17,835	-0.03%
2023/10/17	0	38.75	0	0.00	38.75	0	18,022	0.00%
2023/10/16	1	38.60	3.6	38.46	38.80	-2.6	18,266	-0.01%
2023/10/13	0	0.00	1	38.50	38.50	-1	18,569	-0.01%
2023/10/12	0	0.00	14	38.74	38.95	-14	18,639	-0.08%
2023/10/11	0	0.00	8	38.13	38.50	-8	18,805	-0.04%
2023/10/06	1.1	37.50	0	0.00	37.50	1.1	18,386	0.01%
2023/10/05	0	0.00	2	37.50	37.50	-2	18,464	-0.01%
2023/10/04	5.6	36.91	0	0.00	36.85	5.6	18,375	0.03%
2023/10/03	1.7	37.56	2	37.73	37.65	-0.3	18,307	0.00%
2023/10/02	0	0.00	0.1	37.60	37.60	-0.1	18,383	0.00%
2023/09/27	2.6	37.61	4.2	37.58	37.70	-1.6	18,683	-0.01%
2023/09/26	0.1	37.70	1	37.80	37.85	-0.9	18,699	0.00%
2023/09/25	0	0.00	6	37.86	38.00	-6	18,740	-0.03%
2023/09/22	5	37.74	3	37.70	37.80	2	18,886	0.01%
2023/09/21	1.5	37.53	0	0.00	37.40	1.5	19,132	0.01%
2023/09/20	0	0.00	6	37.81	37.85	-6	19,056	-0.03%
2023/09/19	0.1	37.85	2	37.90	37.80	-1.9	19,041	-0.01%
2023/09/18	1	37.70	0	0.00	37.85	1	19,458	0.01%
2023/09/15	0	0.00	0.1	37.60	37.55	-0.1	19,904	0.00%
2023/09/14	1	37.25	0.3	37.25	37.50	0.7	20,118	0.00%
2023/09/13	1	36.55	0	0.00	36.60	1	20,615	0.00%
2023/09/12	1	36.15	0	0.00	36.55	1	21,369	0.00%
2023/09/11	0.1	36.10	10	36.16	36.20	-9.9	21,421	-0.05%
2023/09/07	2	35.63	0	0.00	35.85	2	21,518	0.01%
2023/09/06	2.1	35.66	0	0.00	35.55	2.1	21,561	0.01%
2023/09/05	0.2	36.15	0	36.15	36.00	0.2	21,536	0.00%
2023/09/04	0.1	36.25	0.3	36.20	36.20	-0.2	21,582	0.00%
2023/09/01	1	36.15	2.1	36.10	36.00	-1.1	21,781	-0.01%
2023/08/31	13.1	36.06	0	0.00	35.90	13.1	21,912	0.06%
2023/08/30	1.2	36.42	0	0.00	36.45	1.2	21,926	0.01%
2023/08/28	1	36.10	2	36.35	36.20	-1	22,043	0.00%
2023/08/25	2	35.83	4.4	35.88	35.65	-2.4	23,055	-0.01%
2023/08/24	3	35.65	26	35.82	35.85	-23	23,169	-0.10%
2023/08/23	2	35.23	0	0.00	35.30	2	23,178	0.01%
2023/08/22	19.1	35.21	0	0.00	35.30	19.1	23,393	0.08%
2023/08/21	12	35.61	11.4	35.97	35.60	0.6	23,406	0.00%
2023/08/18	5	35.96	23	35.88	35.70	-18	23,507	-0.08%
2023/08/17	19	35.32	3	35.28	35.65	16	23,564	0.07%
2023/08/16	28.4	35.77	5	35.72	35.80	23.4	23,481	0.10%
2023/08/15	7	36.74	0	0.00	36.60	7	23,258	0.03%
2023/08/14	13.3	36.81	1	37.25	37.05	12.3	23,301	0.05%
2023/08/11	8.7	37.73	0	0.00	37.65	8.7	23,226	0.04%
2023/08/10	17.7	38.08	1	37.75	38.10	16.7	23,226	0.07%
2023/08/09	8	39.66	7	39.61	39.95	1	22,699	0.00%
2023/08/08	4	39.75	1	39.70	39.70	3	22,368	0.01%
2023/08/07	0	0.00	3	39.85	39.95	-3	22,204	-0.01%
2023/08/04	3	39.33	0	0.00	39.60	3	22,156	0.01%
2023/08/02	18	39.83	2.3	39.86	39.60	15.7	22,017	0.07%
2023/08/01	0	0.00	16	40.39	40.60	-16	21,645	-0.07%
2023/07/31	0	0.00	1	40.25	40.25	-1	21,455	0.00%
2023/07/28	8	39.99	1	40.00	40.05	7	21,395	0.03%
2023/07/27	1	40.20	33.2	40.19	40.10	-32.2	21,291	-0.15%
2023/07/26	1	39.30	1	39.50	39.65	0	21,117	0.00%
2023/07/25	2	39.03	1	39.10	39.15	1	21,019	0.00%
2023/07/24	0	0.00	2	39.15	39.00	-2	21,001	-0.01%
2023/07/20	5.2	39.10	4	39.50	39.35	1.2	20,622	0.01%
2023/07/19	2.1	38.80	0	0.00	38.85	2.1	20,258	0.01%
2023/07/18	0	0.00	1	39.15	39.30	-1	19,941	-0.01%
2023/07/17	1	38.80	3	38.98	38.90	-2	19,518	-0.01%
2023/07/14	0	0.00	16	38.59	38.90	-16	19,445	-0.08%
2023/07/13	1	38.05	68	38.15	38.10	-67	19,291	-0.35%
2023/07/12	0	0.00	10	38.09	38.20	-10	19,212	-0.05%
2023/07/11	0	0.00	2	37.35	37.65	-2	19,165	-0.01%
2023/07/10	6.2	36.88	2	37.15	36.85	4.2	19,130	0.02%
2023/07/07	5.2	37.08	1	37.00	37.30	4.2	18,927	0.02%
2023/07/06	0.1	37.80	3	37.63	37.45	-2.9	18,779	-0.02%
2023/07/05	2	38.23	12.3	38.21	38.25	-10.2	18,477	-0.06%
2023/07/04	0	0.00	5.4	38.41	38.50	-5.4	18,339	-0.03%
2023/07/03	1	38.20	0	0.00	38.30	1	18,344	0.01%
2023/06/30	0	0.00	1	38.30	38.20	-1	18,353	-0.01%
2023/06/29	0	0.00	5.6	38.38	38.55	-5.6	18,106	-0.03%
2023/06/28	1	37.60	2.1	37.94	37.95	-1.1	17,841	-0.01%
2023/06/27	0	0.00	1	37.75	37.55	-1	17,730	-0.01%
2023/06/26	0	37.60	1.9	37.69	37.75	-1.9	17,674	-0.01%
2023/06/21	0	37.40	1	37.45	37.75	-1	17,161	-0.01%
2023/06/20	3.4	37.07	4.2	37.16	37.45	-0.8	16,697	0.00%
2023/06/19	5.2	36.67	1	36.60	37.00	4.2	16,116	0.03%
2023/06/16	7	36.90	0	0.00	36.80	7	15,447	0.05%
2023/06/15	5.9	37.59	0	0.00	37.40	5.9	14,684	0.04%
2023/06/14	3.1	37.44	0	0.00	37.50	3.1	14,689	0.02%
2023/06/13	3.1	37.67	1	37.95	37.75	2.1	14,804	0.01%
2023/06/12	1	37.65	4	37.95	37.65	-3	14,842	-0.02%
2023/06/09	1	37.55	3.2	37.51	37.65	-2.2	14,902	-0.01%
2023/06/08	0	0.00	5	37.10	37.30	-5	14,936	-0.03%
2023/06/07	0	0.00	5	36.87	37.00	-5	14,963	-0.03%
2023/06/06	7	36.48	0.1	36.70	36.50	6.9	14,914	0.05%
2023/06/05	0	0.00	18	36.63	36.70	-18	14,944	-0.12%
2023/06/02	0	0.00	6	36.18	36.10	-6	14,646	-0.04%
2023/06/01	4.5	35.72	0.5	35.75	35.85	4	14,499	0.03%
2023/05/31	2	35.90	1	36.15	35.80	1	14,471	0.01%
2023/05/30	0	0.00	4	36.14	36.20	-4	13,547	-0.03%
2023/05/29	0.4	36.00	3	35.95	36.20	-2.7	13,613	-0.02%
2023/05/26	2.1	35.67	3	36.02	36.15	-0.9	13,663	-0.01%
2023/05/25	2	35.45	0	0.00	36.20	2	13,443	0.01%
2023/05/24	1.1	35.85	0.1	35.70	35.90	1	13,268	0.01%
2023/05/23	0.1	36.10	1	36.20	36.20	-0.9	13,034	-0.01%
2023/05/19	0	0.00	7	36.04	36.00	-7	12,639	-0.06%
2023/05/18	0	0.00	3	35.70	35.95	-3	12,805	-0.02%
2023/05/17	0	0.00	9	35.62	35.60	-9	12,683	-0.07%
2023/05/16	1	34.95	3	34.97	35.15	-2	12,549	-0.02%
2023/05/15	2	34.30	1	34.60	34.50	1	12,561	0.01%
2023/05/12	1	34.60	0.6	34.52	34.30	0.4	12,592	0.00%
2023/05/10	0	0.00	1	34.70	34.80	-1	12,598	-0.01%
2023/05/09	0	34.45	0	0.00	34.50	0	12,570	0.00%
2023/05/08	1	34.35	1	34.40	34.30	0	12,549	0.00%
2023/05/04	0	0.00	1	34.30	34.30	-1	12,849	-0.01%
2023/05/03	0	0.00	3	34.17	34.15	-3	12,946	-0.02%
2023/04/28	4	34.00	0	0.00	34.05	4	13,735	0.03%
2023/04/27	1.1	33.81	0	0.00	33.85	1.1	13,802	0.01%
2023/04/26	0	0.00	4	33.85	34.00	-4	13,872	-0.03%
2023/04/25	5	34.10	2	34.10	33.90	3	13,859	0.02%
2023/04/21	0	0.00	6	34.00	34.05	-6	13,960	-0.04%
2023/04/20	12	33.82	2	33.80	33.90	10	14,036	0.07%
2023/04/19	1.2	34.02	0	0.00	34.05	1.2	14,263	0.01%
2023/04/18	1	34.15	8.3	34.19	34.20	-7.3	14,198	-0.05%
2023/04/17	3	33.40	51	33.45	33.45	-48	14,151	-0.34%
2023/04/14	0.8	33.30	4	33.30	33.45	-3.3	14,201	-0.02%
2023/04/13	0.1	33.25	1	33.30	33.30	-0.9	14,120	-0.01%
2023/04/12	0.3	33.16	0	0.00	33.15	0.3	14,095	0.00%
2023/04/07	1	32.80	2	32.75	32.80	-1	14,130	-0.01%
2023/03/31	0	0.00	0.1	33.00	33.00	-0.1	14,047	0.00%
2023/03/28	0	33.05	0	0.00	32.85	0	14,078	0.00%
2023/03/27	1	32.85	0	0.00	33.05	1	14,139	0.01%
2023/03/24	2	32.90	1	33.15	33.10	1	14,325	0.01%
2023/03/23	2	33.00	3	33.13	33.15	-1	14,387	-0.01%
2023/03/22	1	32.70	2	32.68	32.70	-1	14,542	-0.01%
2023/03/21	0.2	32.35	0.2	32.30	32.20	0	14,762	0.00%
2023/03/20	0	0.00	1	32.00	32.00	-1	14,798	-0.01%
2023/03/17	2	31.80	4	31.90	31.75	-2	14,817	-0.01%
2023/03/16	3.1	31.60	8	31.75	31.65	-4.9	14,785	-0.03%
2023/03/15	3	32.00	2	32.23	32.00	1	14,750	0.01%
2023/03/14	7.1	32.19	0	0.00	32.10	7.1	14,753	0.05%
2023/03/13	10	32.53	1.2	32.59	32.55	8.8	14,625	0.06%
2023/03/10	8.6	32.65	0	0.00	32.65	8.6	14,645	0.06%
2023/03/09	5	33.02	4	33.06	32.95	1	14,749	0.01%
2023/03/08	5	33.38	2.2	33.54	33.30	2.8	15,331	0.02%
2023/03/07	0	0.00	2.8	33.15	33.15	-2.8	15,349	-0.02%
2023/03/06	1	32.80	0	0.00	32.95	1	15,488	0.01%
2023/03/03	8.2	32.90	0	0.00	32.80	8.2	15,532	0.05%
2023/03/02	14.4	33.40	1	32.95	32.95	13.4	15,707	0.08%
2023/03/01	1	32.80	3	33.37	33.70	-2	15,720	-0.01%
2023/02/24	2.1	33.33	0	0.00	33.30	2.1	15,527	0.01%
2023/02/23	4	33.70	0	0.00	33.65	4	15,376	0.03%
2023/02/22	0	33.35	2	33.30	33.80	-2	15,585	-0.01%
2023/02/21	3	33.83	11	33.70	33.65	-8	15,604	-0.05%
2023/02/20	1	34.05	4	33.99	34.05	-3	15,875	-0.02%
2023/02/17	10	33.48	0	0.00	33.50	10	16,016	0.06%
2023/02/16	0	0.00	6	33.61	33.40	-6	16,297	-0.04%
2023/02/15	0.2	33.37	6	33.37	33.40	-5.8	16,273	-0.04%
2023/02/14	4.6	33.37	1	33.50	33.55	3.6	16,268	0.02%
2023/02/13	5	32.95	21	33.01	33.30	-16	16,281	-0.10%
2023/02/10	1.1	32.42	0	0.00	32.60	1.1	16,211	0.01%
2023/02/09	0	0.00	1	32.20	32.10	-1	16,282	-0.01%
2023/02/08	5	32.40	0	0.00	32.15	5	16,434	0.03%
2023/02/06	4.4	32.36	4.3	32.31	32.10	0	16,602	0.00%
2023/02/03	21	32.40	0	0.00	32.45	21	16,761	0.13%
2023/02/02	5	32.48	22	32.68	32.85	-17	16,812	-0.10%
2023/02/01	0	32.25	0	0.00	32.60	0	16,658	0.00%
2023/01/31	5	32.00	0	0.00	31.95	5	16,717	0.03%
2023/01/30	0	0.00	2	32.50	32.60	-2	16,634	-0.01%
2023/01/17	21.1	31.95	1	31.90	32.00	20.1	16,306	0.12%
2023/01/16	0.5	31.95	0	0.00	32.00	0.5	16,381	0.00%
2023/01/13	0.5	31.70	31	31.75	31.65	-30.5	16,508	-0.18%
2023/01/12	1	31.40	4	31.48	31.45	-3	16,953	-0.02%
2023/01/11	0	31.70	0	0.00	31.45	0	17,110	0.00%
2023/01/10	0.1	31.60	4	31.66	31.75	-3.9	17,218	-0.02%
2023/01/09	2	31.58	23	31.57	31.70	-21	17,325	-0.12%
2023/01/06	5	30.93	0	0.00	30.95	5	17,451	0.03%
2023/01/05	2.1	30.95	5	30.83	31.10	-3	17,784	-0.02%
2023/01/04	2	30.30	0	0.00	30.40	2	17,687	0.01%
2023/01/03	0	30.39	0	0.00	30.50	0	17,997	0.00%
2022/12/30	0	0.00	20	30.65	30.35	-20	18,034	-0.11%
2022/12/29	22	30.20	10	30.30	30.25	12	18,080	0.07%
2022/12/28	1	30.50	18	30.51	30.50	-17	18,140	-0.09%
2022/12/27	1	30.75	0	0.00	30.65	1	18,372	0.01%
2022/12/26	3	30.53	2	30.60	30.70	1	18,666	0.01%
2022/12/23	0	30.65	0	0.00	30.55	0	19,127	0.00%
2022/12/22	0.1	30.85	0	0.00	30.85	0.1	19,547	0.00%
2022/12/21	0	30.60	0	0.00	30.50	0	20,038	0.00%
2022/12/20	8.2	30.41	21	30.62	30.65	-12.8	20,406	-0.06%
2022/12/19	4.1	30.56	3	30.70	30.65	1.1	20,429	0.01%
2022/12/16	5	30.82	0	0.00	30.80	5	20,388	0.02%
2022/12/15	0.5	31.20	3	31.25	31.15	-2.5	20,411	-0.01%
2022/12/14	1	31.05	1	31.30	31.20	0	20,514	0.00%
2022/12/13	4.1	30.80	0	0.00	30.80	4.1	20,352	0.02%
2022/12/12	0	31.10	0	0.00	31.15	0	20,133	0.00%
2022/12/08	14	30.79	0	0.00	31.10	14	20,527	0.07%
2022/12/07	31	31.03	0	0.00	30.95	31	20,524	0.15%
2022/12/06	1	30.95	10	31.05	30.95	-9	20,487	-0.04%
2022/12/05	20	31.30	0	0.00	31.05	20	20,419	0.10%
2022/12/02	22	31.21	1	31.30	31.10	21	20,398	0.10%
2022/12/01	14	31.54	0.3	31.75	31.55	13.7	20,356	0.07%
2022/11/30	7	31.49	5.8	32.00	32.00	1.2	20,110	0.01%
2022/11/29	11	31.03	6	31.26	31.50	5	19,455	0.03%
2022/11/28	6	30.92	11	30.98	30.95	-5	19,341	-0.03%
2022/11/25	1.1	31.35	7.4	31.37	31.35	-6.3	19,307	-0.03%
2022/11/24	0	0.00	13.1	31.56	31.65	-13.1	19,324	-0.07%
2022/11/23	5	31.26	10	31.30	31.10	-5	19,207	-0.03%
2022/11/22	1	30.85	6	30.83	30.90	-5	19,133	-0.03%
2022/11/21	1	30.45	5	30.45	30.55	-4	19,065	-0.02%
2022/11/18	41.1	30.25	0	0.00	30.20	41.1	19,009	0.22%
2022/11/17	8	30.57	0	0.00	30.85	8	18,811	0.04%
2022/11/16	6.2	30.92	0	0.00	30.85	6.2	18,830	0.03%
2022/11/15	2.2	31.21	4	31.20	31.15	-1.8	18,676	-0.01%
2022/11/14	3	31.17	1.1	31.17	31.30	1.9	18,526	0.01%
2022/11/11	2	30.80	6	30.75	30.85	-4	18,307	-0.02%
2022/11/10	7.1	30.00	6	30.12	30.00	1.1	18,057	0.01%
2022/11/09	1	30.40	0	0.00	30.50	1	18,077	0.01%
2022/11/08	0	0.00	1	30.35	30.40	-1	18,099	-0.01%
2022/11/04	2.3	29.01	0	0.00	29.55	2.3	18,558	0.01%
2022/11/03	2.1	29.15	0	0.00	29.10	2.1	19,100	0.01%
2022/11/02	1.6	29.48	5	29.38	29.35	-3.5	19,330	-0.02%
2022/11/01	1.1	29.65	0	0.00	29.75	1.1	19,212	0.01%
2022/10/31	2	29.95	1.3	30.03	29.90	0.8	19,108	0.00%
2022/10/28	4.1	29.85	0	0.00	29.80	4.1	19,148	0.02%
2022/10/27	1	30.00	0	0.00	29.70	1	19,203	0.01%
2022/10/26	0	30.05	2.7	30.18	30.15	-2.7	19,123	-0.01%
2022/10/25	0	0.00	1	29.45	29.95	-1	18,971	-0.01%
2022/10/24	1	29.75	5	29.75	29.60	-4	18,984	-0.02%
2022/10/21	9.1	29.52	0	0.00	29.70	9.1	18,949	0.05%
2022/10/20	5	28.52	1	28.80	29.20	4	18,830	0.02%
2022/10/19	17.5	29.42	0	0.00	29.00	17.5	18,464	0.09%
2022/10/18	4	29.49	28	29.60	29.70	-24	18,376	-0.13%
2022/10/17	2.2	29.15	0	0.00	29.25	2.2	18,298	0.01%
2022/10/14	10.7	29.48	1	29.70	29.40	9.7	18,135	0.05%
2022/10/13	6.6	29.77	1	29.95	29.75	5.6	17,917	0.03%
2022/10/12	2	30.00	0	0.00	30.25	2	17,555	0.01%
2022/10/11	8.1	30.11	0	0.00	30.05	8.1	17,569	0.05%
2022/10/07	1	31.05	0	0.00	31.00	1	17,288	0.01%
2022/10/06	2	30.88	0	0.00	31.35	2	17,249	0.01%
2022/10/05	4.2	30.95	22	30.90	30.85	-17.8	17,419	-0.10%
2022/10/04	28	30.62	0	0.00	30.70	28	17,385	0.16%
2022/10/03	23.4	30.79	0	0.00	30.65	23.4	17,214	0.14%
2022/09/30	1.3	31.25	0	0.00	31.15	1.3	16,923	0.01%
2022/09/29	11.5	31.65	4	31.44	31.80	7.5	16,572	0.04%
2022/09/28	42.3	32.04	0	0.00	31.95	42.3	16,247	0.26%
2022/09/27	7.2	32.80	3.7	32.70	32.45	3.4	15,819	0.02%
2022/09/26	4.4	33.37	100.1	33.52	33.35	-95.7	15,591	-0.61%
2022/09/22	108.4	33.63	0	0.00	33.65	108.4	15,719	0.69%	大買/鉅額交易
2022/09/21	4.4	34.35	0	0.00	34.25	4.4	15,675	0.03%
2022/09/20	1.8	34.62	0	0.00	34.45	1.8	15,555	0.01%
2022/09/19	2.8	34.54	0	0.00	34.45	2.8	15,640	0.02%
2022/09/16	3.4	34.46	0.3	34.55	34.50	3.1	15,802	0.02%
2022/09/15	4.2	34.52	0	0.00	34.55	4.2	15,945	0.03%
2022/09/14	5.1	34.75	0	0.00	34.75	5.1	16,493	0.03%
2022/09/13	4.2	35.06	0	0.00	35.05	4.2	17,128	0.02%
2022/09/12	0	0.00	1	35.45	35.55	-1	17,740	-0.01%
2022/09/08	6.3	34.91	0	0.00	35.00	6.3	18,634	0.03%
2022/09/07	3.1	34.89	1	34.90	34.95	2.1	18,810	0.01%
2022/09/06	7	35.31	0	0.00	35.35	7	19,000	0.04%
2022/09/05	15	35.03	0	0.00	35.30	15	19,127	0.08%
2022/09/02	9	35.10	0	0.00	35.00	9	19,485	0.05%
2022/09/01	13.2	35.27	0	0.00	35.15	13.2	19,537	0.07%
2022/08/31	21	35.47	0	0.00	35.90	21	19,580	0.11%
2022/08/30	23.1	35.54	3	35.37	35.45	20.1	19,466	0.10%
2022/08/29	67	35.56	0	0.00	35.50	67	19,511	0.34%
2022/08/25	1	35.40	0	0.00	35.55	1	19,814	0.01%
2022/08/24	2.1	35.18	6	35.21	35.10	-3.9	19,915	-0.02%
2022/08/23	6	35.41	1	35.35	35.20	5	20,507	0.02%
2022/08/22	0.1	35.80	0	0.00	35.80	0.1	20,648	0.00%
2022/08/19	4	35.85	0	0.00	35.80	4	20,714	0.02%
2022/08/17	1	35.60	0	0.00	35.75	1	20,909	0.00%
2022/08/15	3	35.58	20	35.60	35.60	-17	21,009	-0.08%
2022/08/12	8	35.65	10	35.60	35.70	-2	21,088	-0.01%
2022/08/11	24.1	35.84	26	35.98	35.80	-1.9	21,153	-0.01%
2022/08/10	56	37.10	5	37.00	37.20	51	20,871	0.24%
2022/08/09	3.8	36.60	20	36.65	36.90	-16.2	20,432	-0.08%
2022/08/08	5	35.86	2	35.90	36.00	3	20,328	0.01%
2022/08/05	2	35.93	0	0.00	35.85	2	20,596	0.01%
2022/08/04	11	35.72	8	35.72	35.65	3	20,844	0.01%
2022/08/03	1	35.60	0	0.00	35.60	1	20,975	0.00%
2022/08/02	4	35.30	0	0.00	35.70	4	21,221	0.02%
2022/08/01	0	0.00	2	35.53	35.55	-2	21,482	-0.01%
2022/07/29	2	35.33	2	35.40	35.40	0	21,867	0.00%
2022/07/28	0	0.00	33	35.32	35.60	-33	22,055	-0.15%
2022/07/27	2	35.03	0	0.00	35.15	2	22,041	0.01%
2022/07/25	27	34.55	0	0.00	34.45	27	22,072	0.12%
2022/07/21	0	0.00	2	34.20	34.45	-2	22,434	-0.01%
2022/07/20	0.1	34.45	0	0.00	34.15	0.1	22,622	0.00%
2022/07/19	0	0.00	1	34.10	34.15	-1	22,813	0.00%
2022/07/18	1	34.15	0	0.00	34.15	1	23,120	0.00%
2022/07/15	5.2	34.01	1	34.10	33.90	4.2	23,350	0.02%
2022/07/13	1	35.10	5.7	34.88	34.85	-4.7	23,883	-0.02%
2022/07/12	23	33.57	0	0.00	33.45	23	24,119	0.10%
2022/07/11	4.2	34.51	1	34.50	34.30	3.2	24,310	0.01%
2022/07/08	0	0.00	5.3	35.16	35.05	-5.3	24,688	-0.02%
2022/07/07	2.1	35.15	0	0.00	35.15	2.1	24,896	0.01%
2022/07/06	1	35.30	0	0.00	35.20	1	24,949	0.00%
2022/07/05	0	0.00	4	35.78	35.55	-4	25,090	-0.02%
2022/07/04	2	35.70	2	35.65	35.75	0	25,235	0.00%
2022/07/01	1	35.10	5	35.30	35.25	-4	25,807	-0.02%
2022/06/30	1.1	35.36	3	35.35	35.30	-1.9	25,991	-0.01%
2022/06/29	2.3	35.78	8	35.84	35.70	-5.7	26,007	-0.02%
2022/06/28	0	0.00	5	36.35	36.35	-5	26,076	-0.02%
2022/06/27	3	36.32	0	0.00	36.20	3	26,224	0.01%
2022/06/24	5	36.22	8	36.33	36.15	-3	26,116	-0.01%
2022/06/23	6	35.71	5	35.54	35.35	1	26,141	0.00%
2022/06/22	1	35.15	1	35.15	35.40	0	25,980	0.00%
2022/06/20	6.1	34.98	4.4	35.39	34.60	1.7	25,138	0.01%
2022/06/17	8.3	35.45	1	35.80	35.30	7.3	24,571	0.03%
2022/06/16	5	36.46	0	0.00	36.15	5	23,715	0.02%
2022/06/15	1.8	36.30	7	36.17	36.20	-5.2	23,985	-0.02%
2022/06/14	2	36.80	0	0.00	36.90	2	24,039	0.01%
2022/06/13	9.7	35.96	6	36.38	36.50	3.7	24,410	0.02%
2022/06/10	0.3	37.07	0	0.00	37.10	0.3	24,131	0.00%
2022/06/09	3.6	37.20	2	37.10	37.15	1.6	24,116	0.01%
2022/06/08	0.1	37.70	0	0.00	37.70	0.1	23,909	0.00%
2022/06/07	3.2	37.51	3	37.60	37.70	0.2	24,006	0.00%
2022/06/06	4.3	37.24	1	37.80	37.80	3.3	23,969	0.01%
2022/06/02	4.6	37.85	1	37.90	37.90	3.6	24,002	0.01%
2022/06/01	0.4	38.38	0	0.00	38.20	0.4	24,290	0.00%
2022/05/31	1.2	37.86	4	38.46	38.75	-2.8	24,270	-0.01%
2022/05/30	0	0.00	1	38.40	38.45	-1	23,672	0.00%
2022/05/27	2.2	37.90	2	37.83	37.95	0.2	23,513	0.00%
2022/05/26	1.3	37.34	1	37.45	37.30	0.3	23,592	0.00%
2022/05/25	2.3	37.30	2	37.23	37.60	0.3	23,940	0.00%
2022/05/24	4.4	37.41	0	0.00	37.20	4.4	24,068	0.02%
2022/05/23	1	37.10	2	37.58	37.20	-1	24,135	0.00%
2022/05/20	0.1	37.15	8	36.99	37.10	-7.9	24,334	-0.03%
2022/05/19	0.4	36.75	1	36.60	36.60	-0.6	24,357	0.00%
2022/05/18	3.6	37.11	0	0.00	37.50	3.6	24,200	0.01%
2022/05/17	1.5	36.73	6	36.48	36.45	-4.6	24,032	-0.02%
2022/05/16	4	36.33	14	36.44	36.90	-10	23,972	-0.04%
2022/05/13	2.3	36.84	1	36.80	36.95	1.3	23,752	0.01%
2022/05/12	3.1	36.95	3.2	37.28	37.00	-0.1	23,630	0.00%
2022/05/11	1	37.95	22	38.25	38.35	-21	23,358	-0.09%
2022/05/10	2	37.60	3	38.13	38.20	-1	23,272	0.00%
2022/05/09	3.5	38.17	36.3	38.16	38.00	-32.8	23,158	-0.14%
2022/05/06	5.3	39.00	1	39.10	39.35	4.3	23,304	0.02%
2022/05/05	11.2	40.03	1.8	39.99	39.85	9.4	23,268	0.04%
2022/05/04	3.1	40.69	0	0.00	40.85	3.1	22,935	0.01%
2022/05/03	3.1	40.94	8	41.01	40.85	-4.9	23,115	-0.02%
2022/04/29	3.2	41.37	2	41.35	41.60	1.2	23,151	0.01%
2022/04/28	5.5	40.96	0	0.00	41.00	5.5	23,189	0.02%
2022/04/27	1	41.60	0	0.00	41.60	1	22,990	0.00%
2022/04/26	6	41.84	3	41.88	41.95	3	22,892	0.01%
2022/04/25	2.1	41.03	5	41.37	41.55	-3	22,814	-0.01%
2022/04/22	4.1	41.15	4.5	41.44	41.55	-0.5	22,680	0.00%
2022/04/21	23.3	40.96	1.3	41.03	41.00	22	22,660	0.10%
2022/04/20	5.1	41.28	1	41.45	41.75	4.1	22,756	0.02%
2022/04/19	5.1	41.58	3.2	41.65	41.50	1.9	22,593	0.01%
2022/04/18	15.5	41.83	65.6	41.72	41.90	-50.1	22,623	-0.22%
2022/04/15	4.1	42.76	18	42.74	42.85	-13.9	22,231	-0.06%
2022/04/14	24.6	43.54	12.6	43.32	43.10	12	22,188	0.05%
2022/04/13	1	44.40	5	44.85	44.95	-4	21,917	-0.02%
2022/04/12	1.1	44.54	2	44.50	44.45	-0.9	21,815	0.00%
2022/04/11	2	44.40	3	44.33	44.65	-1	21,804	0.00%
2022/04/08	10	43.85	3.6	44.19	44.35	6.4	21,693	0.03%
2022/04/07	6	44.37	28.4	44.49	44.10	-22.4	21,521	-0.10%
2022/04/06	1	42.85	9	43.42	44.05	-8	20,847	-0.04%
2022/04/01	4	42.75	53.3	42.80	43.10	-49.3	20,525	-0.24%
2022/03/31	0	0.00	7.3	42.70	42.90	-7.3	20,361	-0.04%
2022/03/30	4	41.86	2.2	42.11	42.25	1.8	20,140	0.01%
2022/03/29	3.2	42.02	4	42.13	42.00	-0.9	20,062	0.00%
2022/03/28	11.1	41.90	0	0.00	42.40	11.1	20,106	0.05%
2022/03/25	8.2	41.90	8.9	41.62	42.20	-0.7	20,005	0.00%
2022/03/24	7.1	42.16	1	42.25	42.25	6.1	19,863	0.03%
2022/03/23	4.4	42.10	12.7	41.98	42.35	-8.3	20,104	-0.04%
2022/03/22	5	40.95	13.5	40.58	41.15	-8.5	19,934	-0.04%
2022/03/21	5.1	40.50	0	0.00	40.60	5.1	19,757	0.03%
2022/03/18	2	40.30	18	40.70	40.45	-16	19,688	-0.08%
2022/03/17	7	39.92	1	40.00	40.05	6	19,291	0.03%
2022/03/16	0	0.00	114.4	38.86	39.50	-114.4	19,042	-0.60%	大賣/鉅額交易
2022/03/15	2.1	38.43	2.4	38.59	38.60	-0.4	18,592	0.00%
2022/03/14	3	38.38	6	38.36	38.50	-3	18,718	-0.02%
2022/03/11	1.1	38.04	0.1	38.05	37.95	1	18,809	0.01%
2022/03/10	2	37.50	9	37.99	38.25	-7	18,971	-0.04%
2022/03/09	1	37.60	6	37.67	37.40	-5	18,913	-0.03%
2022/03/08	7.1	37.41	8	37.45	37.35	-0.9	18,855	0.00%
2022/03/07	7.5	37.32	5	37.35	37.65	2.5	18,541	0.01%
2022/03/04	2.3	37.76	0.4	37.85	38.00	1.9	18,838	0.01%
2022/03/03	7.1	38.01	0.1	38.10	38.10	7	18,849	0.04%
2022/03/02	6.2	37.94	3	38.15	38.10	3.2	19,001	0.02%
2022/03/01	0	0.00	106	38.15	38.20	-106	18,897	-0.56%	大賣/鉅額交易
2022/02/25	0.2	37.56	6	37.38	37.60	-5.8	18,700	-0.03%
2022/02/24	3.4	37.60	18.2	37.66	37.70	-14.9	18,282	-0.08%
2022/02/23	0.4	38.05	0	0.00	38.05	0.4	18,069	0.00%
2022/02/22	15.6	37.47	12	37.55	37.60	3.6	17,974	0.02%
2022/02/21	21.5	37.80	0.8	37.94	38.00	20.7	17,683	0.12%
2022/02/18	11.1	38.10	0	0.00	38.10	11.1	17,511	0.06%
2022/02/17	32	38.15	2	38.30	38.40	30	17,574	0.17%
2022/02/16	50.2	38.20	1	38.20	38.20	49.2	17,532	0.28%
2022/02/15	2.2	38.11	0	0.00	38.10	2.2	17,393	0.01%
2022/02/14	3.4	38.31	0	0.00	38.45	3.4	17,356	0.02%
2022/02/11	0.1	38.70	15	38.50	38.80	-14.9	17,366	-0.09%
2022/02/10	4.6	38.40	0.4	38.40	38.70	4.2	17,302	0.02%
2022/02/09	8	38.77	30	38.83	38.80	-22	17,119	-0.13%
2022/02/08	1	38.90	2.9	38.89	38.95	-1.9	16,979	-0.01%
2022/02/07	0.1	37.70	20	37.75	38.00	-19.9	16,457	-0.12%
2022/01/25	9.3	36.46	1	36.40	36.90	8.3	16,116	0.05%
2022/01/24	1	36.60	2	36.90	36.90	-1	15,849	-0.01%
2022/01/21	3.3	36.58	0	0.00	36.85	3.3	15,865	0.02%
2022/01/19	2	36.90	0	0.00	37.00	2	15,589	0.01%
2022/01/18	10.1	37.00	0.1	37.05	37.25	10	15,666	0.06%
2022/01/17	3.2	36.96	6	37.00	37.05	-2.9	15,532	-0.02%
2022/01/14	8.2	37.23	10	37.25	37.45	-1.9	15,445	-0.01%
2022/01/13	0.6	37.70	9	37.46	37.85	-8.4	15,365	-0.05%
2022/01/12	5	36.86	18	36.95	37.00	-13	14,982	-0.09%
2022/01/11	0.1	36.15	2	36.80	37.00	-2	14,812	-0.01%
2022/01/10	5.1	36.00	24	35.95	36.15	-18.9	14,715	-0.13%
2022/01/07	7	36.30	1	36.40	36.20	6	14,676	0.04%
2022/01/06	19	35.83	9	35.82	36.00	10	14,480	0.07%
2022/01/05	2	35.35	2	35.35	35.55	0	14,401	0.00%
2022/01/04	7.2	35.29	1	35.50	35.55	6.2	14,513	0.04%
2022/01/03	7.1	35.38	0	0.00	35.35	7.1	14,429	0.05%
2021/12/29	0	0.00	0.4	35.60	35.60	-0.4	14,475	0.00%
2021/12/28	2	35.45	0	0.00	35.60	2	14,534	0.01%
2021/12/27	0	0.00	3	35.50	35.60	-3	14,543	-0.02%
2021/12/24	15	35.40	3	35.40	35.50	12	14,759	0.08%
2021/12/23	3.1	35.42	10	35.45	35.50	-6.9	14,804	-0.05%
2021/12/22	1	35.65	0	0.00	35.65	1	14,903	0.01%
2021/12/20	1	35.60	9.7	35.76	36.00	-8.7	14,718	-0.06%
2021/12/17	0	0.00	3	35.90	35.90	-3	14,516	-0.02%
2021/12/16	0	0.00	1	35.40	35.60	-1	14,226	-0.01%
2021/12/15	1	35.15	0	0.00	35.20	1	14,286	0.01%
2021/12/14	1	35.15	4	35.14	35.40	-3	14,568	-0.02%
2021/12/13	1	35.40	0	0.00	35.50	1	14,534	0.01%
2021/12/10	1	35.50	2.1	35.36	35.65	-1.1	14,470	-0.01%
2021/12/09	1	35.15	0.1	35.20	35.30	0.9	14,411	0.01%
2021/12/08	1	35.15	51	35.19	35.20	-50	14,402	-0.35%
2021/12/07	0.1	34.50	14	34.76	35.10	-14	14,249	-0.10%
2021/12/03	22.1	34.19	3	34.15	34.15	19.1	13,963	0.14%
2021/12/02	0.1	34.00	0	0.00	34.25	0.1	13,859	0.00%
2021/12/01	0	0.00	1.1	34.15	34.15	-1.1	13,857	-0.01%
2021/11/30	1.2	33.72	0	0.00	34.20	1.2	14,025	0.01%
2021/11/29	2.2	33.93	0	0.00	33.90	2.2	13,373	0.02%
2021/11/26	7.1	34.02	1	34.00	33.90	6.1	13,316	0.05%
2021/11/25	13.1	34.12	1.1	34.22	34.50	12	13,369	0.09%
2021/11/24	0	0.00	1	34.25	34.35	-1	13,445	-0.01%
2021/11/23	0.1	34.15	0	0.00	34.10	0.1	13,526	0.00%
2021/11/22	4	34.25	1	34.30	34.15	3	13,527	0.02%
2021/11/19	1	34.30	0.5	34.50	34.65	0.5	13,484	0.00%
2021/11/18	2	34.65	1	34.70	34.70	1	13,414	0.01%
2021/11/17	3	34.13	0	0.00	34.20	3	13,571	0.02%
2021/11/16	0	0.00	16	34.00	34.20	-16	13,654	-0.12%
2021/11/11	2	33.78	0	0.00	33.80	2	14,108	0.01%
2021/11/10	0	0.00	6	33.94	34.00	-6	14,362	-0.04%
2021/11/08	6	33.50	0	0.00	33.60	6	15,869	0.04%
2021/11/05	0	0.00	3	33.57	33.70	-3	16,463	-0.02%
2021/11/04	2	33.33	0	0.00	33.45	2	16,617	0.01%
2021/11/02	0.2	33.33	3	33.32	33.30	-2.8	17,037	-0.02%
2021/11/01	5.2	33.27	0	0.00	33.30	5.2	17,036	0.03%
2021/10/29	4	33.20	3	33.25	33.40	1	17,140	0.01%
2021/10/28	4.2	33.28	5	33.34	33.40	-0.9	17,210	0.00%
2021/10/27	25.3	33.32	0	0.00	33.35	25.3	17,331	0.15%
2021/10/26	0.2	33.30	2	33.45	33.45	-1.8	17,520	-0.01%
2021/10/25	0.2	33.05	2.2	33.00	33.10	-2	17,345	-0.01%
2021/10/22	0.1	32.95	46	33.05	33.05	-45.9	17,462	-0.26%
2021/10/21	0	0.00	2	33.00	32.95	-2	17,366	-0.01%
2021/10/20	1	32.75	2	32.90	32.90	-1	17,206	-0.01%
2021/10/19	1.4	32.75	1	32.85	32.75	0.4	17,208	0.00%
2021/10/18	0	0.00	3.3	32.70	32.95	-3.3	17,240	-0.02%
2021/10/15	5.3	32.31	0	0.00	32.50	5.3	17,178	0.03%
2021/10/14	0.1	32.50	0	0.00	32.30	0.1	17,136	0.00%
2021/10/13	1.1	32.31	0	0.00	32.50	1.1	17,222	0.01%
2021/10/12	20	32.00	3	32.32	32.45	17	17,261	0.10%
2021/10/08	46.4	32.20	0	0.00	32.25	46.4	17,140	0.27%
2021/10/07	0	0.00	1	32.40	32.40	-1	17,250	-0.01%
2021/10/06	0	0.00	1.2	32.30	32.25	-1.2	17,271	-0.01%
2021/10/05	5	32.00	0	0.00	32.05	5	17,257	0.03%
2021/10/04	7	32.04	2.1	32.05	32.10	4.9	17,264	0.03%
2021/10/01	14.3	31.90	3	31.92	32.05	11.3	17,277	0.07%
2021/09/30	0.4	32.20	1.7	32.13	32.05	-1.3	17,102	-0.01%
2021/09/29	23.2	32.12	0	0.00	32.05	23.2	17,088	0.14%
2021/09/28	1	32.15	0	0.00	32.40	1	16,926	0.01%
2021/09/27	3.3	32.41	0	0.00	32.35	3.3	16,971	0.02%
2021/09/24	4	32.39	0.5	32.50	32.40	3.5	17,017	0.02%
2021/09/23	0	0.00	2	32.28	32.40	-2	17,042	-0.01%
2021/09/22	26.5	31.95	0	0.00	32.10	26.5	17,109	0.15%
2021/09/17	3	32.27	1	32.45	32.15	2	16,856	0.01%
2021/09/16	4	32.30	0	0.00	32.35	4	16,641	0.02%
2021/09/15	1	32.25	0	0.00	32.35	1	16,725	0.01%
2021/09/14	3	32.42	1.5	32.45	32.50	1.5	16,823	0.01%
2021/09/13	17.4	32.21	0	0.00	32.30	17.4	16,868	0.10%
2021/09/09	3.6	32.32	0	0.00	32.30	3.6	17,295	0.02%
2021/09/08	0	0.00	1	32.30	32.50	-1	17,339	-0.01%
2021/09/07	1	32.35	0	0.00	32.45	1	17,478	0.01%
2021/09/06	1	32.50	1	32.55	32.50	0	17,514	0.00%
2021/09/03	3	32.35	3.6	32.38	32.55	-0.6	17,499	0.00%
2021/09/02	6.6	32.14	1	32.40	32.10	5.6	17,474	0.03%
2021/09/01	1.8	32.54	1.4	32.51	32.55	0.4	17,573	0.00%
2021/08/31	3.1	32.25	22	32.32	32.80	-19	17,556	-0.11%
2021/08/27	3	31.92	7	31.72	32.00	-4	17,403	-0.02%
2021/08/26	1.1	31.40	2	31.40	31.45	-1	17,412	-0.01%
2021/08/25	6.1	31.37	0	0.00	31.45	6.1	17,546	0.03%
2021/08/24	1	31.10	40	31.25	31.35	-39	17,544	-0.22%
2021/08/23	6.6	31.17	1	31.10	31.05	5.6	17,640	0.03%
2021/08/20	0.1	31.20	1.1	31.44	31.45	-1.1	17,588	-0.01%
2021/08/19	7	31.21	0.1	31.45	31.30	6.9	18,782	0.04%
2021/08/18	6.1	31.35	0	0.00	31.45	6.1	18,614	0.03%
2021/08/17	35	31.05	3	31.57	31.45	32	18,568	0.17%
2021/08/16	6.1	30.90	3	30.97	31.05	3.1	18,418	0.02%
2021/08/13	23	31.04	2	30.80	31.05	21	18,336	0.11%
2021/08/12	53.5	30.81	0	0.00	30.70	53.5	18,211	0.29%
2021/08/11	3.5	33.05	39	33.04	33.05	-35.5	16,812	-0.21%
2021/08/10	18	33.13	13	33.01	33.05	5	16,424	0.03%
2021/08/09	4	33.03	12	33.06	33.20	-8	16,576	-0.05%
2021/08/06	0.1	33.20	4.4	33.22	33.20	-4.3	16,638	-0.03%
2021/08/05	0	0.00	1	33.10	33.15	-1	16,933	-0.01%
2021/08/04	20.4	33.08	0	0.00	33.15	20.4	17,814	0.11%
2021/08/03	1.1	33.05	1.4	33.05	33.10	-0.3	18,045	0.00%
2021/08/02	5.1	33.00	0	0.00	33.00	5.1	18,285	0.03%
2021/07/30	2	32.95	2	33.00	33.10	0	18,291	0.00%
2021/07/29	2	33.00	3	33.03	33.10	-1	18,240	-0.01%
2021/07/28	2.5	32.93	0	0.00	33.00	2.5	18,372	0.01%
2021/07/27	2.6	32.97	0	0.00	33.05	2.6	18,538	0.01%
2021/07/26	3.1	32.94	40	33.00	33.00	-37	18,744	-0.20%
2021/07/22	0	0.00	4.1	32.97	33.05	-4.1	19,057	-0.02%
2021/07/21	15.1	32.75	5	32.83	32.90	10.1	19,085	0.05%
2021/07/20	2	32.85	0	0.00	32.80	2	19,171	0.01%
2021/07/19	46	32.80	25	32.83	33.10	21	19,220	0.11%
2021/07/16	5	32.90	4	32.83	33.00	1	19,269	0.01%
2021/07/15	11	32.85	0	0.00	32.85	11	19,247	0.06%
2021/07/14	3.5	32.81	0	0.00	32.95	3.5	19,311	0.02%
2021/07/13	0	0.00	2	32.90	32.95	-2	19,513	-0.01%
2021/07/12	5	32.83	0	0.00	32.80	5	19,630	0.03%
2021/07/09	0.5	32.70	1	32.85	32.90	-0.5	19,566	0.00%
2021/07/08	2	32.65	0	0.00	32.80	2	19,595	0.01%
2021/07/07	2.1	32.68	12	32.74	32.80	-9.9	19,619	-0.05%
2021/07/06	1	32.75	1	32.85	32.85	0	19,628	0.00%
2021/07/05	12	32.60	0	0.00	32.75	12	19,692	0.06%
2021/07/02	1.1	32.56	0	0.00	32.55	1.1	19,697	0.01%
2021/07/01	13.1	32.66	1	32.65	32.65	12.1	19,794	0.06%
2021/06/30	0	0.00	9.2	32.68	32.85	-9.2	19,828	-0.05%
2021/06/29	8.1	32.62	10	32.60	32.55	-2	19,923	-0.01%
2021/06/28	7.1	32.75	0	0.00	32.75	7.1	19,955	0.04%
2021/06/25	0	0.00	1	32.95	32.90	-1	20,020	0.00%
2021/06/24	5.1	32.90	0	0.00	32.60	5.1	20,068	0.03%
2021/06/22	5	32.55	0	0.00	32.50	5	20,037	0.02%
2021/06/21	4	32.69	0.1	32.70	32.50	3.9	20,002	0.02%
2021/06/18	8.1	32.75	0	0.00	32.75	8.1	19,936	0.04%
2021/06/17	1	32.85	1	32.95	32.90	0	19,727	0.00%
2021/06/16	1	32.70	1	32.90	33.00	0	20,206	0.00%
2021/06/15	11.1	32.80	4	32.75	32.75	7.1	20,264	0.04%
2021/06/11	1.1	32.91	6	32.88	32.90	-4.9	20,597	-0.02%
2021/06/10	1	32.70	0	0.00	33.10	1	20,815	0.00%
2021/06/09	3.6	32.81	3	32.82	32.95	0.6	20,929	0.00%
2021/06/08	0	0.00	1	33.05	33.10	-1	20,863	0.00%
2021/06/07	1	33.05	43	33.07	33.10	-42	21,359	-0.20%
2021/06/04	0	0.00	1	33.00	33.00	-1	21,510	0.00%
2021/06/03	1	33.00	54	33.00	33.00	-53	22,265	-0.24%
2021/06/02	0.5	33.00	12.2	33.09	33.15	-11.7	22,516	-0.05%
2021/06/01	2	33.00	2	33.00	33.00	0	22,540	0.00%
2021/05/31	0.3	33.05	5	33.05	33.10	-4.8	22,750	-0.02%
2021/05/28	8.5	33.00	4	33.03	33.10	4.5	22,825	0.02%
2021/05/27	0	0.00	5	32.45	33.20	-5	22,860	-0.02%
2021/05/26	8.3	32.74	12	32.80	32.75	-3.8	22,117	-0.02%
2021/05/25	0	0.00	3.4	32.76	32.70	-3.4	22,351	-0.02%
2021/05/24	1	32.65	11	32.57	32.60	-10	22,629	-0.04%
2021/05/21	1	32.30	19	32.52	32.50	-18	22,754	-0.08%
2021/05/19	7	31.96	2.5	32.09	32.10	4.5	22,779	0.02%
2021/05/18	1.6	31.82	13.2	31.95	32.00	-11.6	22,779	-0.05%
2021/05/17	11.1	31.10	26	31.03	31.10	-14.9	23,242	-0.06%
2021/05/14	10	31.57	8.1	31.53	31.70	1.9	23,015	0.01%
2021/05/13	16	31.68	1	31.00	31.40	15	22,822	0.07%
2021/05/12	48.4	31.24	33	31.51	31.35	15.4	22,400	0.07%
2021/05/11	5.3	32.47	3	32.55	32.45	2.3	21,610	0.01%
2021/05/10	0	0.00	65	32.88	33.00	-65	21,379	-0.30%
2021/05/07	0.6	32.50	2	32.58	32.60	-1.4	21,463	-0.01%
2021/05/06	0.3	32.35	4	32.34	32.35	-3.7	21,690	-0.02%
2021/05/05	51	32.00	0	0.00	32.05	51	21,653	0.24%
2021/05/04	7	32.50	9.3	32.40	32.10	-2.3	21,666	-0.01%
2021/05/03	5	32.50	11	32.60	32.45	-6	21,595	-0.03%
2021/04/29	0	0.00	49.5	32.64	32.65	-49.5	21,595	-0.23%
2021/04/28	3.9	32.41	64	32.47	32.60	-60.1	21,534	-0.28%
2021/04/27	1.1	32.55	50	32.50	32.60	-48.9	21,879	-0.22%
2021/04/26	1	32.35	2	32.28	32.60	-1	21,884	0.00%
2021/04/23	46	32.15	54	32.23	32.25	-8	21,909	-0.04%
2021/04/22	8	32.24	30	32.34	32.35	-22	22,079	-0.10%
2021/04/21	9.2	32.37	4	32.36	32.30	5.2	22,100	0.02%
2021/04/20	7.3	32.45	7.2	32.49	32.55	0.1	22,124	0.00%
2021/04/19	5	32.18	98.3	32.26	32.45	-93.3	22,066	-0.42%
2021/04/16	2	31.93	13.1	32.00	32.05	-11.1	21,903	-0.05%
2021/04/15	2	31.90	0	0.00	31.90	2	22,220	0.01%
2021/04/14	0	0.00	1	31.90	31.90	-1	22,428	0.00%
2021/04/13	2	31.88	10	31.94	31.85	-8	22,576	-0.04%
2021/04/12	2	31.50	0	0.00	31.65	2	22,591	0.01%
2021/04/09	17.9	31.57	5	31.60	31.55	12.9	22,695	0.06%
2021/04/08	5	31.79	2	31.80	31.75	3	22,730	0.01%
2021/04/07	8	31.90	1	31.95	32.00	7	22,994	0.03%
2021/04/06	1	32.00	13	31.99	32.00	-12	22,931	-0.05%
2021/04/01	0	0.00	3	31.95	31.90	-3	22,878	-0.01%
2021/03/31	0	0.00	6	31.88	31.90	-6	22,720	-0.03%
2021/03/30	2	31.78	14	31.80	31.80	-12	22,603	-0.05%
2021/03/29	4	31.61	146	31.70	31.80	-142	22,576	-0.63%	大賣/鉅額交易
2021/03/25	0	0.00	2	31.40	31.60	-2	22,670	-0.01%
2021/03/24	2	31.33	0	0.00	31.40	2	22,776	0.01%
2021/03/23	3	31.10	14	31.23	31.35	-11	22,833	-0.05%
2021/03/22	15	31.07	5	31.29	31.25	10	22,895	0.04%
2021/03/19	7	31.14	11	31.22	31.05	-4	22,830	-0.02%
2021/03/18	24	31.50	3	31.52	31.40	21	22,448	0.09%
2021/03/17	0	0.00	1	31.35	31.45	-1	22,362	0.00%
2021/03/16	22.6	31.05	4	31.21	31.35	18.6	22,106	0.08%
2021/03/15	16	30.88	2	31.08	31.00	14	22,104	0.06%
2021/03/12	2	30.70	0	0.00	30.65	2	22,176	0.01%
2021/03/11	6	30.88	24	30.84	30.75	-18	22,324	-0.08%
2021/03/10	0	0.00	2.4	30.56	30.60	-2.4	21,966	-0.01%
2021/03/09	14	30.35	32.1	30.35	30.60	-18.1	21,704	-0.08%
2021/03/08	2	29.90	3	29.95	29.90	-1	20,961	0.00%
2021/03/05	5	29.65	5.3	29.70	29.70	-0.3	20,676	0.00%
2021/03/04	17.1	29.49	4	29.48	29.60	13.1	21,324	0.06%
2021/03/03	14	29.71	3	29.75	29.75	11	21,188	0.05%
2021/03/02	2	29.80	13	29.66	29.65	-11	21,078	-0.05%
2021/02/26	14.2	29.33	35	29.47	29.20	-20.8	20,886	-0.10%
2021/02/25	0.5	29.65	20	29.57	29.65	-19.5	20,367	-0.10%
2021/02/24	6	29.35	7	29.67	29.30	-1	20,198	0.00%
2021/02/23	1	29.45	0	0.00	29.55	1	19,864	0.01%
2021/02/22	4	29.09	0	0.00	29.10	4	19,714	0.02%
2021/02/19	16.1	29.09	0	0.00	29.15	16.1	19,719	0.08%
2021/02/18	54.6	29.31	3	29.20	29.25	51.6	19,756	0.26%
2021/02/17	32	29.48	11	29.44	29.40	21	19,819	0.11%
2021/02/05	6.1	28.79	0	0.00	28.80	6.1	19,267	0.03%
2021/02/04	11	28.85	0	28.90	28.80	11	19,237	0.06%
2021/02/03	0	0.00	2	28.75	28.80	-2	19,714	-0.01%
2021/02/02	5	28.77	0	0.00	28.70	5	19,882	0.03%
2021/01/29	50	28.45	0	0.00	28.15	50	19,797	0.25%
2021/01/28	16	28.54	1.5	28.62	28.55	14.5	19,365	0.07%
2021/01/27	5	28.70	0	0.00	28.70	5	19,074	0.03%
2021/01/26	4	28.74	5.1	28.70	28.70	-1.1	19,014	-0.01%
2021/01/25	11	28.84	23	28.73	28.85	-12	18,887	-0.06%
2021/01/22	82	28.65	0	0.00	28.60	82	18,839	0.44%
2021/01/21	7	28.86	0	0.00	28.70	7	18,765	0.04%
2021/01/20	23	28.80	2.5	28.83	28.70	20.5	18,680	0.11%
2021/01/19	54	29.14	0	0.00	29.10	54	18,242	0.30%
2021/01/18	10	29.08	0.2	29.20	29.15	9.9	18,216	0.05%
2021/01/15	19	29.41	0	0.00	29.30	19	18,020	0.11%
2021/01/14	12	29.60	5	29.70	29.75	7	17,846	0.04%
2021/01/13	14	29.80	3	29.83	29.80	11	17,733	0.06%
2021/01/12	15	29.84	5	29.79	29.75	10	17,692	0.06%
2021/01/11	5	29.91	21.3	29.94	30.05	-16.3	17,618	-0.09%
2021/01/08	4	29.75	3.2	30.00	30.00	0.8	17,529	0.00%
2021/01/07	4	29.49	7	29.76	29.75	-3	17,196	-0.02%
2021/01/06	7	29.60	1	29.80	29.45	6	17,057	0.04%
2021/01/05	2	29.85	0	0.00	29.85	2	16,804	0.01%
2021/01/04	6	29.67	102	29.85	29.90	-96	16,891	-0.57%	大賣/
2020/12/31	5	29.90	3.5	29.88	29.80	1.5	16,735	0.01%
2020/12/30	4	29.58	24.5	29.81	29.90	-20.5	16,621	-0.12%
2020/12/29	1	29.45	0	0.00	29.55	1	16,444	0.01%
2020/12/25	10	29.41	0	0.00	29.35	10	16,562	0.06%
2020/12/24	2	29.40	0.1	29.50	29.45	1.9	16,820	0.01%
2020/12/23	5.1	29.27	50	29.37	29.45	-44.9	16,965	-0.26%
2020/12/22	0	0.00	18	29.58	29.65	-18	17,276	-0.10%
2020/12/21	5	29.40	0	0.00	29.65	5	17,882	0.03%
2020/12/18	0	0.00	12	29.40	29.50	-12	18,359	-0.07%
2020/12/17	0	0.00	1	29.40	29.50	-1	18,815	-0.01%
2020/12/16	1	29.30	8.1	29.28	29.40	-7.1	19,116	-0.04%
2020/12/15	5	28.94	1	28.90	29.05	4	19,420	0.02%
2020/12/14	0.1	29.35	0	0.00	29.30	0.1	19,468	0.00%
2020/12/11	1	29.25	5	29.20	29.30	-4	19,387	-0.02%
2020/12/10	3.5	28.80	2.1	28.76	28.80	1.4	19,320	0.01%
2020/12/09	106	28.81	7	28.76	28.75	99	19,367	0.51%	大買/
2020/12/08	17	28.61	7	28.74	28.70	10	19,386	0.05%
2020/12/07	4	29.01	2	29.05	29.00	2	19,258	0.01%
2020/12/04	11	29.09	1	29.15	29.10	10	19,194	0.05%
2020/12/03	1	29.10	1	29.20	29.20	0	19,139	0.00%
2020/12/02	2	29.15	1	29.05	29.20	1	19,244	0.01%
2020/12/01	1	29.05	2	28.98	29.15	-1	19,683	-0.01%
2020/11/30	14	28.95	2	29.00	28.45	12	19,832	0.06%
2020/11/27	5	29.15	0	0.00	29.10	5	19,444	0.03%
2020/11/26	2	29.20	0	0.00	29.30	2	19,899	0.01%
2020/11/25	2	29.35	0	0.00	29.25	2	20,048	0.01%
2020/11/24	11	29.36	0	0.00	29.30	11	20,230	0.05%
2020/11/23	1	29.55	1	29.65	29.70	0	20,407	0.00%
2020/11/20	4	29.56	3	29.60	29.55	1	20,574	0.00%
2020/11/19	0	0.00	3	29.58	29.60	-3	20,887	-0.01%
2020/11/18	0	0.00	14	29.55	29.65	-14	21,018	-0.07%
2020/11/17	3	29.30	2	29.40	29.45	1	21,084	0.00%
2020/11/16	1.3	29.44	0	0.00	29.45	1.3	21,632	0.01%
2020/11/13	0.5	29.30	3	29.15	29.35	-2.5	21,736	-0.01%
2020/11/12	11	29.15	4	29.33	29.20	7	21,959	0.03%
2020/11/11	3	29.42	29	29.54	29.70	-26	22,202	-0.12%
2020/11/10	0	0.00	7	28.99	29.00	-7	22,067	-0.03%
2020/11/09	3	28.72	23	28.69	28.75	-20	23,084	-0.09%
2020/11/06	3	28.48	7.2	28.47	28.50	-4.2	23,482	-0.02%
2020/11/05	0	0.00	12	28.40	28.40	-12	23,750	-0.05%
2020/11/04	0	0.00	1	28.15	28.10	-1	23,992	0.00%
2020/11/03	6.5	28.00	7	28.06	28.10	-0.5	24,295	0.00%
2020/11/02	1	27.60	1	27.65	27.95	0	24,410	0.00%
2020/10/30	4	27.50	0.2	27.75	27.55	3.8	24,502	0.02%
2020/10/29	5	27.54	0	0.00	27.50	5	24,416	0.02%
2020/10/28	17	27.67	2	27.70	27.65	15	24,577	0.06%
2020/10/27	10	27.70	0	0.00	27.70	10	24,763	0.04%
2020/10/26	5	27.81	0	0.00	27.80	5	24,894	0.02%
2020/10/23	3	27.65	11	27.66	27.75	-8	25,043	-0.03%
2020/10/22	1	27.65	0	0.00	27.80	1	25,260	0.00%
2020/10/21	7	27.71	0	0.00	27.65	7	25,517	0.03%
2020/10/20	2	27.80	0	0.00	27.70	2	25,763	0.01%
2020/10/19	3	27.77	0	0.00	27.80	3	25,840	0.01%
2020/10/16	2.3	27.78	1	27.80	27.70	1.3	26,062	0.00%
2020/10/15	68	27.80	0	0.00	27.75	68	26,233	0.26%
2020/10/14	6	28.01	2.3	28.06	28.00	3.7	26,361	0.01%
2020/10/12	6	28.03	4	28.13	28.25	2	26,770	0.01%
2020/10/08	1	27.95	0	0.00	28.00	1	26,916	0.00%
2020/10/07	15	27.91	0	0.00	27.95	15	27,013	0.06%
2020/10/06	3	27.88	1	27.95	27.95	2	27,117	0.01%
2020/10/05	9	27.80	0	0.00	27.80	9	27,188	0.03%
2020/09/30	8	27.90	0	28.00	27.80	8	27,278	0.03%
2020/09/29	14	27.90	7	27.75	27.80	7	27,367	0.03%
2020/09/28	3	27.73	0	28.05	27.90	3	27,419	0.01%
2020/09/25	10	27.41	5	27.48	27.45	5	27,437	0.02%
2020/09/24	54	27.10	0	0.00	27.00	54	27,342	0.20%
2020/09/23	42.4	27.60	5	27.50	27.50	37.4	26,687	0.14%
2020/09/22	18	27.95	0	0.00	27.85	18	26,163	0.07%
2020/09/21	23	28.30	1	28.25	28.20	22	25,733	0.09%
2020/09/18	15	28.52	0	0.00	28.45	15	25,577	0.06%
2020/09/17	12	28.63	0	0.00	28.55	12	25,219	0.05%
2020/09/16	0.2	28.80	0	0.00	28.75	0.2	25,209	0.00%
2020/09/15	4	28.55	0	0.00	28.65	4	25,323	0.02%
2020/09/14	4	28.64	3	28.65	28.65	1	25,653	0.00%
2020/09/11	11	28.58	0	0.00	28.65	11	25,641	0.04%
2020/09/10	19	28.62	1	28.60	28.75	18	25,499	0.07%
2020/09/09	17.1	28.67	0	0.00	28.75	17.1	25,415	0.07%
2020/09/08	4	28.81	0	0.00	28.85	4	25,333	0.02%
2020/09/07	15	28.73	1	28.70	28.85	14	25,489	0.05%
2020/09/04	15	28.67	0	0.00	28.65	15	25,553	0.06%
2020/09/03	9	28.82	0	0.00	28.90	9	25,240	0.04%
2020/09/02	31.1	28.91	1	29.05	28.90	30.1	25,171	0.12%
2020/09/01	60	29.05	0	0.00	29.05	60	24,950	0.24%
2020/08/31	9	29.31	0	0.00	29.25	9	24,540	0.04%
2020/08/28	2	29.40	0	0.00	29.40	2	24,478	0.01%
2020/08/27	5	29.44	0	0.00	29.40	5	24,516	0.02%
2020/08/26	5	29.51	0	0.00	29.55	5	24,287	0.02%
2020/08/25	82	29.52	0	0.00	29.50	82	24,164	0.34%
2020/08/24	8	29.59	2	29.60	29.60	6	24,129	0.02%
2020/08/21	6	29.50	10	29.70	29.60	-4	24,031	-0.02%
2020/08/20	15	29.51	0	0.00	29.40	15	23,806	0.06%
2020/08/19	7	30.00	0	0.00	29.90	7	23,199	0.03%
2020/08/18	7	29.93	0	0.00	29.95	7	22,898	0.03%
2020/08/17	15	29.98	0	0.00	30.00	15	22,763	0.07%
2020/08/14	18	30.05	0.3	30.30	30.05	17.7	22,434	0.08%
2020/08/13	41	30.30	20	30.20	30.40	21	22,193	0.09%
2020/08/12	42	32.38	7	32.44	32.35	35	21,244	0.16%
2020/08/11	18	32.48	0	0.00	32.45	18	20,911	0.09%
2020/08/10	15	32.48	41	32.46	32.50	-26	20,871	-0.12%
2020/08/07	0	0.00	7	32.48	32.45	-7	20,842	-0.03%
2020/08/05	10	32.20	0	0.00	32.20	10	20,644	0.05%
2020/08/04	1	32.15	5	32.20	32.25	-4	20,709	-0.02%
2020/08/03	11	32.02	0	0.00	32.10	11	20,809	0.05%
2020/07/31	1	32.30	0	0.00	32.35	1	20,784	0.00%
2020/07/30	0	0.00	1	32.25	32.35	-1	20,763	0.00%
2020/07/29	0	0.00	2	32.20	32.20	-2	20,772	-0.01%
2020/07/28	2	31.70	6.1	31.70	31.65	-4.1	21,003	-0.02%
2020/07/27	1	31.95	1	31.60	31.60	0	21,244	0.00%
2020/07/24	2	32.35	2.7	32.18	32.15	-0.7	21,410	0.00%
2020/07/23	0	0.00	1	32.70	32.70	-1	21,395	0.00%
2020/07/22	0	0.00	10.3	32.70	32.70	-10.3	21,462	-0.05%
2020/07/21	0	0.00	3.8	32.54	32.55	-3.8	21,480	-0.02%
2020/07/20	0	0.00	2	32.38	32.45	-2	21,511	-0.01%
2020/07/16	1	32.00	2	31.93	32.15	-1	21,627	0.00%
2020/07/15	2	32.03	0	0.00	32.15	2	21,502	0.01%
2020/07/14	0	0.00	36	32.20	32.20	-36	21,428	-0.17%
2020/07/13	2	32.05	5	32.05	32.05	-3	21,593	-0.01%
2020/07/10	5	32.20	2	32.05	32.00	3	21,779	0.01%
2020/07/09	0	0.00	21	32.20	32.25	-21	21,974	-0.10%
2020/07/07	0	0.00	27	31.95	32.00	-27	22,004	-0.12%
2020/07/06	0	0.00	2	31.88	31.95	-2	21,866	-0.01%
2020/07/03	6	31.63	5	31.75	31.55	1	21,985	0.00%
2020/07/02	0	0.00	5	31.60	31.55	-5	22,111	-0.02%
2020/07/01	0	0.00	20	31.15	31.25	-20	22,415	-0.09%
2020/06/29	13	30.94	1	31.00	30.90	12	22,655	0.05%
2020/06/24	5	31.35	1	31.30	31.25	4	22,652	0.02%
2020/06/23	3	31.10	1	31.25	31.15	2	22,886	0.01%
2020/06/22	11	31.18	1	31.40	31.15	10	23,174	0.04%
2020/06/19	8	31.38	2.7	31.44	31.25	5.4	23,439	0.02%
2020/06/18	15	31.54	0	0.00	31.65	15	23,503	0.06%
2020/06/17	20	31.51	0	0.00	31.70	20	23,987	0.08%
2020/06/16	0	0.00	10	31.78	31.70	-10	24,753	-0.04%
2020/06/15	2	31.40	0	0.00	31.30	2	25,651	0.01%
2020/06/12	16	31.33	3	31.57	31.50	13	26,177	0.05%
2020/06/11	0	0.00	1	32.05	31.80	-1	26,946	0.00%
2020/06/10	5	31.85	6	32.09	32.10	-1	27,483	0.00%
2020/06/08	5	31.65	10	31.75	31.80	-5	29,444	-0.02%
2020/06/05	1	31.35	0.1	31.50	31.50	0.9	29,588	0.00%
2020/06/04	0	0.00	2	31.48	31.40	-2	30,063	-0.01%
2020/06/03	0	0.00	103	31.30	31.30	-103	30,625	-0.34%	大賣/鉅額交易
2020/06/02	5	30.90	100	30.80	30.90	-95	30,723	-0.31%
2020/06/01	0	0.00	2	31.00	30.70	-2	30,845	-0.01%
2020/05/29	1	30.45	2	30.50	30.75	-1	30,797	0.00%
2020/05/28	2	30.50	0	0.00	30.45	2	30,687	0.01%
2020/05/27	6	30.68	0	0.00	30.70	6	30,920	0.02%
2020/05/26	0	0.00	6	30.50	30.65	-6	31,184	-0.02%
2020/05/25	17	30.30	0	0.00	30.35	17	31,426	0.05%
2020/05/22	13	30.56	1	30.65	30.45	12	31,683	0.04%
2020/05/21	2	30.73	21	30.98	31.00	-19	31,777	-0.06%
2020/05/20	15	30.58	7	30.64	30.80	8	31,938	0.03%
2020/05/19	0	0.00	3	30.57	30.55	-3	32,048	-0.01%
2020/05/18	17	30.05	2	30.13	30.05	15	31,921	0.05%
2020/05/15	4	30.25	6	30.20	30.25	-2	31,903	-0.01%
2020/05/14	2	30.05	0	0.00	30.25	2	31,745	0.01%
2020/05/13	222	30.38	18	30.40	30.30	204	31,479	0.65%	大買/鉅額交易
2020/05/12	4	30.15	1	30.30	30.30	3	31,423	0.01%
2020/05/11	17	30.31	0	0.00	30.40	17	31,335	0.05%
2020/05/08	6	30.00	6	30.06	30.00	0	31,225	0.00%
2020/05/07	13	29.51	1	29.70	29.55	12	31,212	0.04%
2020/05/06	1	29.70	0	0.00	29.55	1	31,182	0.00%
2020/05/05	0	0.00	2.1	29.76	29.85	-2.1	31,078	-0.01%
2020/05/04	49	29.35	0	0.00	29.35	49	31,018	0.16%
2020/04/30	4	30.29	0	0.00	30.10	4	30,758	0.01%
2020/04/29	0	0.00	22	29.91	29.95	-22	30,607	-0.07%
2020/04/28	8	29.24	2	29.35	29.45	6	30,449	0.02%
2020/04/27	0	0.00	1	28.80	28.70	-1	30,981	0.00%
2020/04/24	3	28.22	2	28.25	28.20	1	30,949	0.00%
2020/04/23	4	28.30	8	28.60	28.30	-4	30,794	-0.01%
2020/04/22	13	28.32	1	28.20	28.30	12	30,595	0.04%
2020/04/21	25	28.47	0	0.00	28.35	25	30,554	0.08%
2020/04/20	1	28.90	3	28.90	28.90	-2	30,348	-0.01%
2020/04/17	7	29.19	17	29.13	29.05	-10	30,489	-0.03%
2020/04/16	10	28.78	3	28.90	28.80	7	30,384	0.02%
2020/04/15	18	29.09	2	29.23	29.20	16	30,187	0.05%
2020/04/14	1	28.60	0	0.00	28.85	1	30,091	0.00%
2020/04/13	15	28.63	0	0.00	28.60	15	29,827	0.05%
2020/04/10	7	29.15	5	29.10	29.15	2	29,679	0.01%
2020/04/08	7	28.44	1	28.50	28.40	6	29,353	0.02%
2020/04/07	1	28.35	1	28.60	28.40	0	29,074	0.00%
2020/04/06	5	28.14	2	28.73	28.45	3	28,717	0.01%
2020/04/01	10	28.13	0	0.00	28.05	10	28,288	0.04%
2020/03/31	5	28.58	7	28.60	28.45	-2	27,982	-0.01%
2020/03/30	7	28.20	0	0.00	28.65	7	27,641	0.03%
2020/03/27	5	28.60	1	28.70	28.65	4	27,360	0.01%
2020/03/26	9	27.96	0	0.00	28.15	9	27,065	0.03%
2020/03/25	11	27.93	0	0.00	27.95	11	26,954	0.04%
2020/03/24	3	27.50	0	0.00	27.35	3	26,639	0.01%
2020/03/23	4	27.04	12	27.03	27.00	-8	26,334	-0.03%
2020/03/20	10	27.22	0	0.00	27.95	10	25,939	0.04%
2020/03/19	13	26.83	3	26.85	26.40	10	25,123	0.04%
2020/03/18	9	27.90	3	27.98	28.00	6	24,282	0.02%
2020/03/17	7	28.11	5	28.19	28.00	2	23,762	0.01%
2020/03/16	10	29.20	1	29.30	29.00	9	22,808	0.04%
2020/03/13	6	28.71	6	28.65	30.00	0	22,027	0.00%
2020/03/12	20	30.27	4	30.36	30.20	16	20,576	0.08%
2020/03/11	5	31.20	0	0.00	31.20	5	19,697	0.03%
2020/03/10	4	31.34	0	0.00	31.35	4	19,364	0.02%
2020/03/09	14	31.67	0	0.00	31.75	14	18,768	0.07%
2020/03/06	3	32.27	0	0.00	32.45	3	18,211	0.02%
2020/03/05	0	0.00	6	32.50	32.90	-6	17,915	-0.03%
2020/03/03	2	32.15	0	0.00	32.25	2	17,768	0.01%
2020/03/02	2	32.00	1	32.05	31.95	1	17,614	0.01%
2020/02/27	3	32.17	6	32.21	32.35	-3	17,772	-0.02%
2020/02/26	4	32.35	8	32.35	32.35	-4	17,513	-0.02%
2020/02/25	1	32.50	0	0.00	32.70	1	17,201	0.01%
2020/02/24	1	32.70	10	32.74	32.70	-9	17,097	-0.05%
2020/02/21	0	0.00	2	33.43	33.20	-2	16,873	-0.01%
2020/02/20	1	33.45	11	33.55	33.60	-10	16,748	-0.06%
2020/02/18	1	32.80	107	32.61	32.90	-106	16,293	-0.65%	大賣/鉅額交易
2020/02/17	0	0.00	29	32.33	32.50	-29	16,146	-0.18%
2020/02/14	0	0.00	10	32.25	32.30	-10	16,131	-0.06%
2020/02/13	1	32.10	0	0.00	32.20	1	16,231	0.01%
2020/02/12	6	32.14	0	0.00	32.10	6	16,323	0.04%
2020/02/11	1	32.10	6	32.15	32.15	-5	16,321	-0.03%
2020/02/10	1	31.65	1	32.00	32.05	0	16,367	0.00%
2020/02/07	4	32.04	1	32.10	32.00	3	16,755	0.02%
2020/02/06	1	32.25	26	32.20	32.35	-25	16,688	-0.15%
2020/02/05	1	31.70	3	31.85	32.00	-2	16,648	-0.01%
2020/02/04	0	0.00	5	31.87	31.80	-5	16,630	-0.03%
2020/02/03	5	31.19	13	31.16	31.60	-8	16,721	-0.05%
2020/01/31	2	31.70	0	0.00	31.55	2	16,535	0.01%
2020/01/30	3	31.73	17	31.58	31.20	-14	16,247	-0.09%
2020/01/20	1	32.25	0	0.00	32.35	1	15,492	0.01%
2020/01/17	0	0.00	5.5	32.09	32.10	-5.5	15,325	-0.04%
2020/01/15	1	31.70	0.2	31.90	31.80	0.8	15,375	0.01%
2020/01/14	0	0.00	1.2	31.87	32.00	-1.2	15,350	-0.01%
2020/01/13	0	0.00	3	31.60	31.70	-3	15,252	-0.02%
2020/01/10	0	0.00	5	31.00	30.95	-5	15,099	-0.03%
2020/01/09	3	30.83	3	30.85	30.90	0	15,035	0.00%
2020/01/08	10	30.50	6	30.73	30.70	4	15,052	0.03%
2020/01/07	0	0.00	3.1	30.63	30.60	-3.1	14,864	-0.02%
2020/01/06	1	30.65	0	0.00	30.60	1	14,981	0.01%
2020/01/03	4	30.65	22	30.68	30.80	-18	15,003	-0.12%
2020/01/02	3	30.63	0	0.00	30.60	3	15,216	0.02%
2019/12/30	1	30.85	0.4	30.80	30.70	0.6	15,345	0.00%
2019/12/27	2	30.80	0	0.00	30.90	2	15,333	0.01%
2019/12/26	6	30.76	2	30.80	30.80	4	15,422	0.03%
2019/12/23	3	30.57	0	0.00	30.85	3	15,945	0.02%
2019/12/20	1	30.60	0	0.00	30.55	1	16,260	0.01%
2019/12/19	7	30.55	0	0.00	30.55	7	16,133	0.04%
2019/12/17	1	30.35	0	0.00	30.65	1	16,336	0.01%
2019/12/13	20	30.30	0	0.00	30.30	20	16,203	0.12%
2019/12/12	6	30.14	0	0.00	30.15	6	16,064	0.04%
2019/12/11	2	30.08	0	0.00	30.10	2	16,055	0.01%
2019/12/10	1	30.10	0	0.00	30.20	1	16,007	0.01%
2019/12/09	0	0.00	2	30.13	30.15	-2	16,160	-0.01%
2019/12/06	3	30.10	2	30.10	30.05	1	16,466	0.01%
2019/12/05	4	30.18	0	0.00	30.15	4	16,599	0.02%
2019/12/04	14	30.05	0	0.00	30.15	14	16,578	0.08%
2019/12/03	14	30.10	0	0.00	30.05	14	16,642	0.08%
2019/12/02	1	30.20	0	0.00	30.30	1	16,547	0.01%
2019/11/29	2	30.45	12	30.40	30.30	-10	16,468	-0.06%
2019/11/26	3	30.60	0	0.00	30.40	3	16,621	0.02%
2019/11/25	8	30.39	0	0.00	30.40	8	16,148	0.05%
2019/11/22	0	0.00	2	30.38	30.40	-2	16,448	-0.01%
2019/11/21	29	30.37	2	30.50	30.35	27	16,594	0.16%
2019/11/20	7	30.59	0	0.00	30.65	7	16,477	0.04%
2019/11/19	1	30.55	0	0.00	30.70	1	16,477	0.01%
2019/11/18	9	30.49	0	0.00	30.70	9	16,572	0.05%
2019/11/15	0	0.00	1	30.50	30.55	-1	16,729	-0.01%
2019/11/13	0	0.00	1	30.60	30.50	-1	17,151	-0.01%
2019/11/12	0	0.00	2	30.45	30.60	-2	17,373	-0.01%
2019/11/11	0	0.00	3.1	30.31	30.40	-3.1	17,674	-0.02%
2019/11/07	2	30.45	4.5	30.54	30.50	-2.5	18,872	-0.01%
2019/11/06	4.1	30.74	9	30.81	30.65	-4.9	19,094	-0.03%
2019/11/05	0.4	30.20	2	30.15	30.20	-1.6	18,911	-0.01%
2019/11/04	2	29.78	4.3	29.74	29.95	-2.3	19,042	-0.01%
2019/11/01	18	29.66	4	29.66	29.65	14	19,112	0.07%
2019/10/31	13	29.95	2	29.98	29.90	11	19,414	0.06%
2019/10/30	40	29.65	1	29.70	29.85	39	19,400	0.20%
2019/10/29	8	29.56	2	29.60	29.70	6	19,753	0.03%
2019/10/28	0	0.00	11	29.59	29.60	-11	19,838	-0.06%
2019/10/25	9	29.39	0	0.00	29.45	9	19,854	0.05%
2019/10/24	0	0.00	11	29.30	29.45	-11	19,868	-0.06%
2019/10/23	3	29.15	0	0.00	29.20	3	19,771	0.02%
2019/10/22	7	29.19	0	0.00	29.15	7	19,743	0.04%
2019/10/21	13	29.01	5	29.15	29.20	8	19,615	0.04%
2019/10/18	5	29.00	0	0.00	29.10	5	19,606	0.03%
2019/10/16	3	29.10	0	0.00	29.15	3	19,500	0.02%
2019/10/15	3	29.05	1	29.10	29.15	2	19,569	0.01%
2019/10/14	48	29.15	0	0.00	29.15	48	19,601	0.24%
2019/10/09	1	29.00	0	0.00	29.00	1	19,613	0.01%
2019/10/08	8	29.16	3	29.23	29.10	5	19,571	0.03%
2019/10/07	1	28.90	0	0.00	28.95	1	19,389	0.01%
2019/10/04	5	28.85	0.3	28.90	28.85	4.7	19,455	0.02%
2019/10/02	3	28.80	0	0.00	28.80	3	19,478	0.02%
2019/09/27	1	28.80	0	0.00	28.75	1	19,232	0.01%
2019/09/26	2	28.80	0	0.00	28.80	2	19,260	0.01%
2019/09/25	5	28.84	0	0.00	28.80	5	19,385	0.03%
2019/09/24	3	29.07	1	29.05	29.05	2	19,224	0.01%
2019/09/23	3	29.17	0	0.00	29.20	3	19,350	0.02%
2019/09/20	0	0.00	0.1	29.40	29.30	-0.1	19,626	0.00%
2019/09/19	2	29.35	0	0.00	29.45	2	19,377	0.01%
2019/09/18	0	0.00	2	29.50	29.55	-2	19,510	-0.01%
2019/09/16	2	29.20	0	0.00	29.20	2	20,392	0.01%
2019/09/10	1	29.55	2	29.55	29.55	-1	21,221	0.00%
2019/09/09	0.3	29.25	3	29.20	29.20	-2.7	21,156	-0.01%
2019/09/06	0	0.00	1.9	28.82	28.80	-1.9	21,301	-0.01%
2019/09/05	3	28.47	0	0.00	28.55	3	21,661	0.01%
2019/09/04	1	28.35	0	0.00	28.45	1	22,301	0.00%
2019/09/03	1	28.35	0.5	28.45	28.35	0.5	22,509	0.00%
2019/09/02	8	28.35	0.1	28.60	28.45	7.9	22,721	0.03%
2019/08/30	0	0.00	1	28.30	28.75	-1	22,936	0.00%
2019/08/29	2	28.03	0	0.00	28.00	2	22,941	0.01%
2019/08/28	2	28.08	0	0.00	28.05	2	23,100	0.01%
2019/08/27	10	27.89	0	0.00	28.00	10	23,257	0.04%
2019/08/26	1	28.00	0	0.00	27.95	1	23,248	0.00%
2019/08/23	3	28.32	0	0.00	28.35	3	23,248	0.01%
2019/08/21	1	28.30	1	28.50	28.15	0	23,701	0.00%
2019/08/19	16	28.31	1	28.30	28.30	15	23,381	0.06%
2019/08/16	10	28.02	1	27.85	28.25	9	23,513	0.04%
2019/08/15	5	27.82	0	0.00	27.90	5	23,240	0.02%
2019/08/14	10	28.33	0	0.00	28.20	10	23,212	0.04%
2019/08/13	21	28.62	9	28.65	28.50	12	23,053	0.05%
2019/08/12	26	29.04	0	0.00	29.00	26	22,833	0.11%
2019/08/08	0	0.00	2	31.18	31.10	-2	22,233	-0.01%
2019/08/07	17	31.08	1	31.10	31.05	16	22,093	0.07%
2019/08/06	33	31.26	0	0.00	31.25	33	22,132	0.15%
2019/08/02	7.5	31.17	1.1	31.27	31.35	6.4	22,128	0.03%
2019/08/01	2	31.70	13	31.77	31.65	-11	22,028	-0.05%
2019/07/30	0	0.00	1	32.15	32.10	-1	21,658	0.00%
2019/07/26	28	32.20	81	32.27	32.30	-53	21,903	-0.24%
2019/07/25	2	32.48	1	32.30	32.25	1	22,377	0.00%
2019/07/24	5	32.20	1	32.20	32.20	4	22,589	0.02%
2019/07/23	0	0.00	7	32.07	32.10	-7	22,739	-0.03%
2019/07/22	0	0.00	12	31.97	31.90	-12	22,798	-0.05%
2019/07/19	2	31.85	3	31.90	31.85	-1	22,797	0.00%
2019/07/18	0	0.00	2	31.60	31.85	-2	23,066	-0.01%
2019/07/17	8	31.59	0	0.00	31.90	8	23,059	0.03%
2019/07/16	0	0.00	4	31.85	31.95	-4	22,928	-0.02%
2019/07/15	0	0.00	2	31.95	31.70	-2	22,826	-0.01%
2019/07/12	0	0.00	2	31.88	31.85	-2	22,620	-0.01%
2019/07/11	1	31.65	5	31.90	31.85	-4	22,634	-0.02%
2019/07/10	0	0.00	1	31.70	31.60	-1	22,638	0.00%
2019/07/09	2	31.43	1	31.35	31.60	1	22,627	0.00%
2019/07/08	0	0.00	0.4	31.40	31.40	-0.4	22,549	0.00%
2019/07/05	8	31.35	0	0.00	31.40	8	22,446	0.04%
2019/07/04	1	31.20	0	0.00	31.20	1	22,666	0.00%
2019/07/03	0	0.00	1	31.10	31.15	-1	22,794	0.00%
2019/07/02	0	0.00	9	31.09	31.05	-9	22,795	-0.04%
2019/07/01	0	0.00	1	30.95	30.90	-1	22,694	0.00%
2019/06/28	0	0.00	5	31.00	30.90	-5	22,507	-0.02%
2019/06/27	1	30.85	11	30.96	30.85	-10	22,245	-0.04%
2019/06/25	0.5	30.95	0	0.00	30.95	0.5	21,987	0.00%
2019/06/21	2	30.80	0.6	30.85	30.80	1.4	21,499	0.01%
2019/06/20	0	0.00	2	31.40	31.50	-2	20,930	-0.01%
2019/06/19	0	0.00	11	31.05	31.25	-11	20,565	-0.05%
2019/06/18	1	30.70	3	30.80	30.80	-2	20,233	-0.01%
2019/06/17	2	30.80	0	0.00	30.70	2	20,085	0.01%
2019/06/13	5.5	30.65	0	0.00	30.60	5.5	20,010	0.03%
2019/06/12	4.4	30.44	2	30.55	30.70	2.4	19,695	0.01%
2019/06/11	1.5	31.50	0	0.00	31.30	1.5	18,985	0.01%
2019/06/10	1	32.05	1	31.70	31.95	0	18,680	0.00%
2019/06/06	2.5	31.49	9	31.49	31.70	-6.5	18,549	-0.04%
2019/06/05	1	30.85	3	31.00	30.90	-2	18,270	-0.01%
2019/06/04	0	0.00	11.4	30.85	30.90	-11.4	18,096	-0.06%
2019/06/03	1	30.95	0	0.00	31.00	1	17,959	0.01%
2019/05/31	0	0.00	7	30.85	31.00	-7	17,916	-0.04%
2019/05/30	0	0.00	19	30.59	30.70	-19	17,862	-0.11%
2019/05/29	5	30.45	0	0.00	30.55	5	18,085	0.03%
2019/05/28	3	30.20	0	0.00	30.25	3	18,192	0.02%
2019/05/27	5	30.40	5.2	30.50	30.50	-0.2	17,988	0.00%
2019/05/23	5	30.20	0	0.00	30.55	5	18,274	0.03%
2019/05/22	1	30.35	0	0.00	30.45	1	18,092	0.01%
2019/05/21	22	30.64	7	30.69	30.65	15	18,227	0.08%
2019/05/20	2	30.30	6	30.35	30.40	-4	17,962	-0.02%
2019/05/17	1	29.85	3	30.07	30.00	-2	17,796	-0.01%
2019/05/16	18	29.68	0	0.00	29.55	18	17,596	0.10%
2019/05/15	2	29.65	0	0.00	29.70	2	17,459	0.01%
2019/05/14	0	0.00	5	29.60	29.50	-5	17,380	-0.03%
2019/05/13	4	29.38	8	29.49	29.50	-4	17,245	-0.02%
2019/05/10	12	29.84	2	29.95	29.60	10	17,433	0.06%
2019/05/09	75	29.90	10	30.00	29.90	65	17,412	0.37%
2019/05/07	1	30.65	0	0.00	30.50	1	17,436	0.01%
2019/05/06	1	29.95	102	30.02	30.05	-101	17,395	-0.58%	大賣/鉅額交易
2019/05/03	1	30.05	2	30.13	30.05	-1	17,439	-0.01%
2019/05/02	1	30.00	9	29.98	30.10	-8	17,252	-0.05%
2019/04/30	6.6	29.41	4	29.43	29.65	2.6	16,808	0.02%
2019/04/29	1	28.95	3	29.20	29.35	-2	16,658	-0.01%
2019/04/26	0	0.00	6	28.87	28.95	-6	16,516	-0.04%
2019/04/25	0	0.00	1	28.75	28.75	-1	16,398	-0.01%
2019/04/24	3	28.50	2	28.53	28.65	1	16,312	0.01%
2019/04/23	0	0.00	2	28.10	28.20	-2	16,109	-0.01%
2019/04/18	1	28.15	4	28.09	28.20	-3	16,242	-0.02%
2019/04/16	0	0.00	5	28.08	28.10	-5	16,425	-0.03%
2019/04/11	0	0.00	2	28.20	28.25	-2	16,431	-0.01%
2019/04/10	4	28.14	0	0.00	28.15	4	16,534	0.02%
2019/04/08	3	28.03	4	28.05	28.05	-1	16,645	-0.01%
2019/04/03	0	0.00	3	28.03	28.00	-3	16,611	-0.02%
2019/04/02	1	27.85	0	0.00	27.85	1	16,496	0.01%
2019/04/01	1	28.00	0	0.00	27.90	1	16,481	0.01%
2019/03/29	0	0.00	8	27.94	28.05	-8	16,330	-0.05%
2019/03/28	1	27.95	1	28.00	27.95	0	16,222	0.00%
2019/03/27	1	28.00	12	28.04	27.95	-11	16,107	-0.07%
2019/03/26	2	27.93	6	28.00	28.00	-4	16,111	-0.02%
2019/03/25	2	27.80	5	27.75	27.75	-3	16,287	-0.02%
2019/03/22	14	28.05	3	28.15	28.00	11	16,101	0.07%
2019/03/21	0	0.00	11	28.09	28.10	-11	16,210	-0.07%
2019/03/20	0	0.00	2	27.88	28.00	-2	16,231	-0.01%
2019/03/19	0	0.00	16	28.02	28.00	-16	16,172	-0.10%
2019/03/18	0	0.00	15	27.67	27.85	-15	16,023	-0.09%
2019/03/15	0	0.00	1	27.45	27.45	-1	15,856	-0.01%
2019/03/14	4	27.30	0	0.00	27.30	4	15,768	0.03%
2019/03/13	2	27.35	1	27.40	27.45	1	15,832	0.01%
2019/03/12	0	0.00	2	27.40	27.30	-2	15,798	-0.01%
2019/03/11	0	0.00	3	27.20	27.25	-3	15,839	-0.02%
2019/03/05	2	26.95	0	0.00	26.95	2	17,039	0.01%
2019/03/04	7	26.99	0	0.00	27.00	7	16,936	0.04%
2019/02/27	0	0.00	1	27.15	27.25	-1	16,644	-0.01%
2019/02/26	6	27.00	0	0.00	27.00	6	16,619	0.04%
2019/02/25	1	26.95	0	0.00	27.10	1	16,504	0.01%
2019/02/22	2	26.90	1	26.95	26.95	1	16,466	0.01%
2019/02/20	1	26.90	1	26.95	26.95	0	16,593	0.00%
2019/02/19	2	26.80	1	26.80	26.80	1	16,571	0.01%
2019/02/11	4	26.50	0	0.00	26.40	4	16,685	0.02%
2019/01/30	5	26.65	2	26.75	26.60	3	16,491	0.02%
2019/01/28	1	26.40	0.1	26.50	26.50	0.9	16,040	0.01%
2019/01/24	0	0.00	1	26.55	26.60	-1	15,898	-0.01%
2019/01/23	0	0.00	3	26.55	26.60	-3	16,049	-0.02%
2019/01/22	0	0.00	1.5	26.45	26.45	-1.5	16,113	-0.01%
2019/01/21	0	0.00	2	26.30	26.25	-2	16,210	-0.01%
2019/01/17	1	26.00	1	25.95	26.10	0	16,897	0.00%
2019/01/16	12	26.04	0	0.00	26.00	12	17,356	0.07%
2019/01/15	0	0.00	10	26.15	26.20	-10	17,575	-0.06%
2019/01/14	3	25.80	0	0.00	26.05	3	17,578	0.02%
2019/01/11	0	0.00	10	26.10	26.00	-10	17,840	-0.06%
2019/01/10	0	0.00	11	26.00	26.10	-11	17,949	-0.06%
2019/01/09	0	0.00	2	25.80	25.85	-2	17,956	-0.01%
2019/01/07	1	25.50	0	0.00	25.60	1	18,343	0.01%
2019/01/04	11	25.30	1	25.30	25.25	10	18,903	0.05%
2019/01/02	7	25.34	0	0.00	25.45	7	20,340	0.03%
2018/12/28	2	25.25	0	0.00	25.95	2	20,647	0.01%
2018/12/27	3	25.30	2	25.30	25.30	1	20,720	0.00%
2018/12/26	4	25.26	0	0.00	25.25	4	21,011	0.02%
2018/12/25	12	25.43	3	25.35	25.35	9	21,122	0.04%
2018/12/24	10	25.45	0	0.00	25.50	10	21,339	0.05%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/21	2	25.60	1	25.55	25.65	1	22,143	0.00%
2018/12/18	15	25.53	0	0.00	25.60	15	22,698	0.07%
2018/12/17	10	25.80	0	0.00	25.80	10	22,947	0.04%
2018/12/14	2	25.50	0	0.00	25.65	2	23,284	0.01%
2018/12/13	3	25.65	0	0.00	25.70	3	23,436	0.01%
2018/12/12	4	25.69	5	25.60	25.70	-1	23,792	0.00%
2018/12/11	1	25.55	0	0.00	25.75	1	24,002	0.00%
2018/12/10	1	25.60	0.1	25.80	25.65	0.9	24,024	0.00%
2018/12/03	5	25.85	0	0.00	25.85	5	24,131	0.02%
2018/11/30	21	25.66	10	26.10	25.60	11	24,032	0.05%
2018/11/29	12	25.88	0	0.00	25.75	12	23,252	0.05%
2018/11/26	1	26.35	1	26.50	26.15	0	22,667	0.00%
2018/11/23	1	26.20	0	0.00	26.25	1	22,549	0.00%
2018/11/22	5	26.06	0	0.00	26.20	5	22,506	0.02%
2018/11/20	5	26.30	0	0.00	26.30	5	22,244	0.02%
2018/11/19	2	26.45	0	0.00	26.50	2	22,089	0.01%
2018/11/14	5	26.35	1	26.40	26.50	4	21,871	0.02%
2018/11/13	6	26.45	0	0.00	26.50	6	21,913	0.03%
2018/11/08	11	26.49	0	0.00	26.70	11	22,021	0.05%
2018/11/06	0	0.00	4	26.20	26.25	-4	21,965	-0.02%
2018/11/05	0	0.00	12	26.17	26.30	-12	22,138	-0.05%
2018/11/02	0	0.00	10	26.15	26.25	-10	22,698	-0.04%
2018/11/01	5	25.85	0	0.00	25.85	5	23,139	0.02%
2018/10/31	13	25.70	0	0.00	26.15	13	23,353	0.06%
2018/10/26	3	25.18	11	25.20	25.35	-8	23,616	-0.03%
2018/10/25	5	25.51	7	25.63	25.55	-2	23,399	-0.01%
2018/10/24	5	25.74	0.2	26.05	26.00	4.8	23,376	0.02%
2018/10/23	1	26.10	0	0.00	26.20	1	23,147	0.00%
2018/10/22	3	26.08	0	0.00	26.15	3	23,096	0.01%
2018/10/19	1	26.20	1	26.10	26.25	0	23,034	0.00%
2018/10/18	2	26.35	0	0.00	26.35	2	22,901	0.01%
2018/10/17	13	26.59	0	0.00	26.65	13	22,826	0.06%
2018/10/15	0	0.00	7	26.60	26.55	-7	22,510	-0.03%
2018/10/12	4	26.60	10	26.63	27.00	-6	22,004	-0.03%
2018/10/11	2	26.68	9.3	26.57	26.50	-7.3	21,453	-0.03%
2018/10/09	2	27.53	8	27.61	27.55	-6	20,649	-0.03%
2018/10/05	6	26.77	2	26.75	26.80	4	19,678	0.02%
2018/10/04	0	0.00	1	27.30	27.30	-1	19,341	-0.01%
2018/10/03	1	27.10	0	0.00	27.10	1	18,905	0.01%
2018/10/01	0	0.00	3	27.65	27.50	-3	18,653	-0.02%
2018/09/28	1	27.35	1	27.50	27.50	0	18,618	0.00%
2018/09/26	1	27.15	0	0.00	27.30	1	17,944	0.01%
2018/09/21	1	27.05	8	27.10	27.15	-7	17,691	-0.04%
2018/09/20	0	0.00	1	27.10	27.00	-1	17,642	-0.01%
2018/09/19	0	0.00	1	26.80	27.00	-1	17,714	-0.01%
2018/09/18	5	26.55	17	26.54	26.80	-12	17,619	-0.07%
2018/09/17	6	26.20	15	26.26	26.40	-9	17,314	-0.05%
2018/09/14	3	26.03	1	26.05	25.95	2	17,104	0.01%
2018/09/12	1	25.80	0	0.00	26.00	1	17,311	0.01%
2018/09/07	0	0.00	4	25.80	25.90	-4	18,061	-0.02%
2018/09/06	1	25.55	0	0.00	25.90	1	18,201	0.01%
2018/08/30	1	25.75	0	0.00	25.80	1	19,107	0.01%
2018/08/29	11	25.80	0	0.00	25.85	11	19,301	0.06%
2018/08/28	2	25.80	0	0.00	25.90	2	19,401	0.01%
2018/08/27	10	25.85	0	0.00	25.80	10	19,541	0.05%
2018/08/23	2	25.85	0	0.00	26.10	2	20,727	0.01%
2018/08/22	0	0.00	10	26.00	25.95	-10	21,190	-0.05%
2018/08/21	2	25.68	0	0.00	25.85	2	21,207	0.01%
2018/08/20	4.5	25.52	0	0.00	25.50	4.5	21,235	0.02%
2018/08/17	10	25.63	0	0.00	25.55	10	21,188	0.05%
2018/08/16	32	25.38	0	0.00	25.35	32	21,212	0.15%
2018/08/15	15	25.77	2	25.70	25.60	13	20,984	0.06%
2018/08/14	2	26.05	0	0.00	26.00	2	20,802	0.01%
2018/08/13	2	26.25	0	0.00	26.15	2	20,934	0.01%
2018/08/10	3	26.27	5	26.20	26.35	-2	20,884	-0.01%
2018/08/09	5	26.05	15	26.17	26.05	-10	20,807	-0.05%
2018/08/08	13	27.35	2	27.40	27.35	11	20,242	0.05%
2018/08/07	2	27.25	11	27.26	27.30	-9	19,791	-0.05%
2018/08/03	0.5	27.35	0	0.00	27.35	0.5	19,296	0.00%
2018/08/02	2	27.40	0.4	27.30	27.35	1.7	19,020	0.01%
2018/08/01	0	0.00	3	27.40	27.45	-3	18,801	-0.02%
2018/07/31	33	27.23	0	0.00	27.25	33	18,719	0.18%
2018/07/27	0.2	27.20	20	27.25	27.25	-19.8	18,238	-0.11%
2018/07/26	0.4	27.25	3	27.30	27.35	-2.7	18,172	-0.01%
2018/07/25	1	27.20	1	27.20	27.20	0	18,263	0.00%
2018/07/23	0	0.00	3	27.05	26.95	-3	18,223	-0.02%
2018/07/20	0	0.00	1	27.00	26.90	-1	18,258	-0.01%
2018/07/18	0	0.00	12	27.03	27.00	-12	18,634	-0.06%
2018/07/17	5	26.80	5	27.00	26.95	0	18,668	0.00%
2018/07/16	15	26.80	15	27.07	26.80	0	18,590	0.00%
2018/07/12	0	0.00	5	26.73	26.85	-5	18,855	-0.03%
2018/07/10	0	0.00	3	26.60	26.70	-3	18,864	-0.02%
2018/07/06	15	26.30	0	0.00	26.45	15	18,784	0.08%
2018/07/03	11	26.41	11	26.45	26.40	0	18,823	0.00%
2018/06/29	0	0.00	25	26.89	26.90	-25	18,714	-0.13%
2018/06/28	4	26.43	0	0.00	26.30	4	18,358	0.02%
2018/06/21	0	0.00	0.5	26.60	26.60	-0.5	17,745	0.00%
2018/06/20	20	26.40	17	26.70	26.60	3	17,816	0.02%
2018/06/15	1	26.50	0	0.00	26.75	1	17,378	0.01%
2018/06/14	2.4	26.64	0	0.00	26.60	2.4	17,050	0.01%
2018/06/13	10	26.73	0	0.00	26.75	10	16,862	0.06%
2018/06/12	31	26.77	12	26.78	26.75	19	16,992	0.11%
2018/06/11	6	26.93	0	0.00	26.95	6	16,674	0.04%
2018/06/08	8	27.06	0	0.00	27.10	8	16,438	0.05%
2018/06/06	0	0.00	3	27.45	27.40	-3	16,447	-0.02%
2018/06/05	0	0.00	41	27.35	27.35	-41	16,212	-0.25%
2018/06/04	1	27.10	5	26.93	27.10	-4	16,018	-0.02%
2018/06/01	0	0.00	2	26.68	26.70	-2	16,023	-0.01%
2018/05/31	1	26.35	0	0.00	26.25	1	15,814	0.01%
2018/05/30	16	26.32	0	0.00	26.35	16	14,888	0.11%
2018/05/29	4.5	26.88	2	26.85	26.90	2.5	14,413	0.02%
2018/05/28	2	27.05	3	27.10	27.15	-1	14,386	-0.01%
2018/05/22	0.3	26.80	0	0.00	26.80	0.3	14,404	0.00%
2018/05/21	0	0.00	3	27.05	27.00	-3	14,468	-0.02%
2018/05/18	0	0.00	4	26.65	26.70	-4	14,358	-0.03%
2018/05/15	1	26.35	0	0.00	26.30	1	14,371	0.01%
2018/05/14	2	26.50	8	26.52	26.50	-6	14,728	-0.04%
2018/05/11	0	0.00	2	26.35	26.40	-2	14,747	-0.01%
2018/05/08	0	0.00	2	26.20	26.20	-2	14,534	-0.01%
2018/05/07	0	0.00	1	26.10	26.00	-1	14,407	-0.01%
2018/05/03	4	26.10	3	26.15	26.10	1	14,275	0.01%
2018/05/02	0.2	26.20	20	26.20	26.25	-19.8	14,358	-0.14%
2018/04/27	0.2	25.85	0	0.00	26.00	0.2	14,363	0.00%
2018/04/26	0	0.00	32	25.86	25.95	-32	14,441	-0.22%
2018/04/25	0	0.00	5	25.94	26.00	-5	14,759	-0.03%
2018/04/24	0	0.00	12	26.00	25.90	-12	15,016	-0.08%
2018/04/23	0	0.00	3	25.82	25.80	-3	14,880	-0.02%
2018/04/20	0	0.00	1	25.65	25.70	-1	15,072	-0.01%
2018/04/19	0	0.00	11	25.51	25.75	-11	15,333	-0.07%
2018/04/18	1.3	25.24	0	0.00	25.20	1.3	15,220	0.01%
2018/04/16	0	0.00	1.1	25.64	25.65	-1.1	15,449	-0.01%
2018/04/13	1	25.60	0	0.00	25.60	1	15,612	0.01%
2018/04/11	0.2	25.50	1	25.55	25.50	-0.8	15,782	-0.01%
2018/04/03	0	0.00	3	25.30	25.25	-3	15,734	-0.02%
2018/03/29	5	25.12	0	0.00	25.05	5	15,608	0.03%
2018/03/28	13	25.10	0	0.00	25.05	13	15,312	0.08%
2018/03/27	0	0.00	1	25.35	25.40	-1	15,155	-0.01%
2018/03/26	3	25.05	2	25.10	25.15	1	15,074	0.01%
2018/03/23	3	25.15	1	25.20	25.20	2	15,063	0.01%
2018/03/22	0	0.00	1	25.30	25.40	-1	15,035	-0.01%
2018/03/16	1	25.20	1	25.45	25.50	0	15,091	0.00%
2018/03/15	4	25.18	0	0.00	25.10	4	14,898	0.03%
2018/03/14	16	25.41	0.4	25.30	25.30	15.6	14,896	0.10%
2018/03/13	2	25.65	3	25.65	25.65	-1	14,951	-0.01%
2018/03/12	0	0.00	14.1	25.23	25.45	-14.1	14,878	-0.09%
2018/03/08	0	0.00	2	24.95	24.95	-2	14,925	-0.01%
2018/03/07	5	24.53	0	0.00	24.50	5	14,924	0.03%
2018/03/05	4	24.78	0	0.00	24.75	4	15,176	0.03%
2018/03/02	7	24.83	0	0.00	24.95	7	15,230	0.05%
2018/02/26	1	25.10	20	25.15	25.00	-19	15,119	-0.13%
2018/02/23	0	0.00	10.5	24.93	25.00	-10.5	15,098	-0.07%
2018/02/21	0	0.00	30	24.55	24.70	-30	15,238	-0.20%
2018/02/12	14	24.07	0	0.00	24.15	14	15,114	0.09%
2018/02/09	1	24.00	0	0.00	23.95	1	14,961	0.01%
2018/02/07	2	24.30	2	24.35	24.10	0	14,746	0.00%
2018/02/06	81	24.18	5	24.25	24.00	76	14,471	0.53%
2018/02/05	16	25.00	4	25.05	25.00	12	13,932	0.09%
2018/02/01	0	0.00	4	25.40	25.40	-4	13,686	-0.03%
2018/01/31	21	25.24	0	0.00	25.30	21	13,708	0.15%
2018/01/30	1.6	25.46	0	0.00	25.40	1.6	13,716	0.01%
2018/01/29	0	0.00	12	25.60	25.70	-12	13,726	-0.09%
2018/01/26	0	0.00	1	25.55	25.60	-1	13,693	-0.01%
2018/01/25	0	0.00	1	25.50	25.60	-1	13,758	-0.01%
2018/01/24	9	25.13	0	0.00	25.30	9	13,653	0.07%
2018/01/23	3	25.33	5	25.40	25.40	-2	13,653	-0.01%
2018/01/22	10	25.30	0	0.00	25.50	10	13,529	0.07%
2018/01/19	17	25.36	10	25.40	25.55	7	13,456	0.05%
2018/01/18	5	25.65	2	25.78	25.80	3	13,177	0.02%
2018/01/16	10	26.05	4	26.00	25.85	6	12,568	0.05%
2018/01/15	0	0.00	5	25.77	25.95	-5	12,169	-0.04%
2018/01/12	1	25.35	4.2	25.40	25.35	-3.2	11,888	-0.03%
2018/01/11	0.2	25.25	0	0.00	25.40	0.2	11,784	0.00%
2018/01/10	2.3	25.03	4	25.10	25.35	-1.7	11,800	-0.01%
2018/01/09	5	25.02	0	0.00	25.00	5	11,545	0.04%
2018/01/08	5	25.10	7	25.04	25.15	-2	11,383	-0.02%
2018/01/05	6	24.78	18	24.77	24.90	-12	11,178	-0.11%
2018/01/03	6	24.45	5.6	24.47	24.50	0.4	11,122	0.00%
2018/01/02	6	24.19	8	24.20	24.20	-2	10,905	-0.02%