兆豐金 (2886)-永豐金-羅東券商分點個股進出

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
39.10
漲跌
▲0.10
漲幅
+0.26%
成交量
13,387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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/04/25	5.1	39.05	0	0.00	39.00	5.1	16,611	0.03%
2024/04/24	17.2	39.43	0	0.00	39.35	17.2	16,453	0.10%
2024/04/23	16	40.00	16	39.85	40.00	0	16,372	0.00%
2024/04/22	30	39.45	0	0.00	39.50	30	16,309	0.18%
2024/04/19	8.1	38.69	0.2	38.90	38.70	7.9	16,021	0.05%
2024/04/18	2	39.00	0	0.00	39.20	2	15,430	0.01%
2024/04/17	1.1	39.10	0	0.00	39.00	1.1	15,116	0.01%
2024/04/16	1.1	39.51	0	0.00	39.10	1.1	14,986	0.01%
2024/04/15	2.1	39.85	0	0.00	39.80	2.1	14,717	0.01%
2024/04/12	2	39.95	0	0.00	39.95	2	14,705	0.01%
2024/04/11	2	40.10	0	0.00	40.15	2	14,626	0.01%
2024/04/10	0	0.00	1	40.45	40.50	-1	14,593	-0.01%
2024/04/09	0.1	40.20	6.3	40.30	40.40	-6.3	14,693	-0.04%
2024/04/08	0	0.00	5	39.85	40.00	-5	14,704	-0.03%
2024/04/03	0.1	39.90	0	0.00	39.75	0.1	14,680	0.00%
2024/04/02	0.2	40.33	0	0.00	40.30	0.2	14,540	0.00%
2024/04/01	0	0.00	0.4	40.60	40.65	-0.4	14,572	0.00%
2024/03/28	0.1	40.23	0	0.00	40.25	0.1	14,565	0.00%
2024/03/27	0.1	40.40	3	40.45	40.50	-3	14,727	-0.02%
2024/03/25	4	39.95	2	39.90	40.00	2	15,195	0.01%
2024/03/22	10.1	40.25	0	0.00	40.10	10.1	15,405	0.07%
2024/03/21	0.1	40.35	6	40.30	40.60	-6	15,569	-0.04%
2024/03/19	0.1	40.25	1	40.40	40.20	-1	15,610	-0.01%
2024/03/18	3	40.55	0	0.00	40.60	3	15,526	0.02%
2024/03/15	0	0.00	5	40.75	40.90	-5	15,449	-0.03%
2024/03/14	1	40.75	0.1	40.70	40.90	0.9	15,200	0.01%
2024/03/13	0	0.00	5.1	40.03	40.40	-5.1	15,074	-0.03%
2024/03/11	0.1	39.75	10	39.80	39.80	-9.9	14,916	-0.07%
2024/03/08	3	39.80	19.1	39.72	39.90	-16.1	14,852	-0.11%
2024/03/07	0.1	39.25	1	39.55	39.30	-1	14,753	-0.01%
2024/03/04	0.1	38.70	0	0.00	38.80	0.1	15,081	0.00%
2024/03/01	30	38.75	0	0.00	38.55	30	15,193	0.20%
2024/02/29	1	38.60	0	0.00	38.70	1	15,352	0.01%
2024/02/27	0	0.00	0	38.40	38.20	0	15,108	0.00%
2024/02/26	0.3	38.35	0	0.00	38.15	0.3	15,073	0.00%
2024/02/23	4	38.38	4	38.35	38.30	0	15,106	0.00%
2024/02/22	1	38.45	0	0.00	38.55	1	15,450	0.01%
2024/02/21	4	38.44	0	0.00	38.35	4	15,496	0.03%
2024/02/20	4	38.48	3.5	38.55	38.60	0.5	15,621	0.00%
2024/02/19	0.4	38.30	0	0.00	38.40	0.4	15,715	0.00%
2024/02/16	1	37.90	0	0.00	37.90	1	15,935	0.01%
2024/02/15	3	37.70	0	0.00	37.80	3	15,919	0.02%
2024/02/05	6.1	37.65	3	37.65	37.60	3.1	15,773	0.02%
2024/02/02	0.3	37.85	0	0.00	37.90	0.3	15,618	0.00%
2024/02/01	2	37.70	1	37.80	37.90	1	15,619	0.01%
2024/01/31	3.1	37.70	3.2	37.67	37.65	-0.1	15,520	0.00%
2024/01/30	0.2	38.05	0	0.00	37.90	0.2	15,321	0.00%
2024/01/29	0.5	38.35	18	38.45	38.35	-17.5	15,388	-0.11%
2024/01/25	2.7	37.84	1	37.80	37.80	1.7	15,589	0.01%
2024/01/24	1.4	37.92	0	0.00	37.85	1.4	15,625	0.01%
2024/01/23	1	37.90	0	0.00	37.85	1	15,667	0.01%
2024/01/22	20	38.00	0	0.00	38.10	20	15,724	0.13%
2024/01/19	3	37.75	0	0.00	37.90	3	15,657	0.02%
2024/01/18	2.2	37.51	0	0.00	37.80	2.2	15,700	0.01%
2024/01/17	11.3	37.88	0	0.00	37.30	11.3	15,688	0.07%
2024/01/16	0	0.00	3	38.70	38.60	-3	15,125	-0.02%
2024/01/12	0	0.00	140	38.88	39.05	-140	15,260	-0.92%	大賣/鉅額交易
2024/01/11	1	39.30	0	0.00	39.20	1	15,369	0.01%
2024/01/09	1	39.50	0	0.00	39.45	1	15,441	0.01%
2024/01/08	140	39.40	4	39.43	39.45	136	15,490	0.88%	大買/鉅額交易
2024/01/05	2	38.93	10	38.95	38.95	-8	15,419	-0.05%
2024/01/04	0	0.00	1	38.90	38.75	-1	15,640	-0.01%
2024/01/03	1.1	39.04	1	38.70	38.65	0.1	16,112	0.00%
2023/12/29	1	39.00	1	39.25	39.20	0	16,218	0.00%
2023/12/27	0.2	38.85	0	0.00	39.00	0.2	16,501	0.00%
2023/12/26	2.1	38.70	0	0.00	38.80	2.1	16,510	0.01%
2023/12/22	0.4	38.39	0	0.00	38.35	0.4	16,552	0.00%
2023/12/21	22	38.41	0	0.00	38.30	22	16,414	0.13%
2023/12/20	1.1	38.71	0	0.00	38.75	1.1	16,221	0.01%
2023/12/19	0	0.00	1	39.20	39.15	-1	15,937	-0.01%
2023/12/18	0	39.10	0	39.20	39.05	0	15,851	0.00%
2023/12/15	2	39.38	0	0.00	39.35	2	15,632	0.01%
2023/12/13	1.1	38.86	0	0.00	38.90	1.1	15,271	0.01%
2023/12/12	2.1	38.90	0	0.00	39.30	2.1	15,627	0.01%
2023/12/11	0.1	39.00	0	0.00	38.90	0.1	15,738	0.00%
2023/12/08	0.1	39.05	1.7	39.05	39.25	-1.6	15,673	-0.01%
2023/12/07	0.1	39.25	0	0.00	39.00	0.1	15,646	0.00%
2023/12/06	0	0.00	1	39.10	39.50	-1	15,568	-0.01%
2023/12/04	2	38.80	1	39.00	39.00	1	15,441	0.01%
2023/12/01	1	38.80	0.5	38.90	38.65	0.5	15,390	0.00%
2023/11/29	10.2	39.40	1	39.50	39.15	9.2	14,752	0.06%
2023/11/28	0	0.00	1	39.95	39.65	-1	14,596	-0.01%
2023/11/27	0.1	39.85	0.1	39.70	39.50	0	14,793	0.00%
2023/11/21	0	0.00	37	39.66	39.85	-37	14,979	-0.25%
2023/11/20	0	0.00	5.2	39.05	39.20	-5.2	14,849	-0.04%
2023/11/16	0	0.00	14	39.14	39.20	-14	14,951	-0.09%
2023/11/15	0	0.00	2.2	38.75	38.90	-2.2	14,922	-0.01%
2023/11/13	0	0.00	3.1	38.35	38.50	-3.1	15,132	-0.02%
2023/11/09	0	0.00	1	38.70	38.60	-1	15,772	-0.01%
2023/11/01	0.1	36.55	1	36.65	36.65	-1	17,099	-0.01%
2023/10/31	0	0.00	1	36.75	36.70	-1	17,296	-0.01%
2023/10/30	0.4	36.69	0	0.00	36.55	0.4	17,622	0.00%
2023/10/27	0.1	36.85	8	36.89	36.95	-8	17,666	-0.04%
2023/10/26	8.1	36.30	0	0.00	36.40	8.1	17,770	0.05%
2023/10/25	8.6	37.02	0	0.00	36.85	8.6	17,731	0.05%
2023/10/24	2	36.95	0	0.00	37.25	2	17,783	0.01%
2023/10/23	2	37.05	0	0.00	37.10	2	17,845	0.01%
2023/10/20	7	37.52	0	0.00	37.50	7	17,753	0.04%
2023/10/19	2	38.30	1	38.65	38.35	1	17,724	0.01%
2023/10/18	0	38.65	0	0.00	38.85	0	17,835	0.00%
2023/10/13	10	38.35	0.1	38.60	38.50	9.9	18,569	0.05%
2023/10/12	0	38.60	5	38.80	38.95	-5	18,639	-0.03%
2023/10/06	0	0.00	3	37.50	37.50	-3	18,386	-0.02%
2023/10/05	1	37.00	21	36.92	37.50	-20	18,464	-0.11%
2023/10/04	2.2	36.95	0	0.00	36.85	2.2	18,375	0.01%
2023/10/03	0	0.00	38	37.80	37.65	-38	18,307	-0.21%
2023/09/28	2	37.75	5	37.75	37.70	-3	18,603	-0.02%
2023/09/27	0	0.00	130	37.53	37.70	-130	18,683	-0.70%	大賣/鉅額交易
2023/09/25	130	37.95	11	37.98	38.00	119	18,740	0.63%	大買/鉅額交易
2023/09/22	4	37.73	1	37.80	37.80	3	18,886	0.02%
2023/09/21	2.1	37.40	0	0.00	37.40	2.1	19,132	0.01%
2023/09/20	0	0.00	1	37.85	37.85	-1	19,056	-0.01%
2023/09/19	0.3	37.85	1	37.95	37.80	-0.7	19,041	0.00%
2023/09/18	0	37.80	0.2	37.90	37.85	-0.2	19,458	0.00%
2023/09/15	0.1	37.55	0	0.00	37.55	0.1	19,904	0.00%
2023/09/13	20	36.45	5	36.50	36.60	15	20,615	0.07%
2023/09/11	0	0.00	5	36.20	36.20	-5	21,421	-0.02%
2023/09/07	10	35.80	0	0.00	35.85	10	21,518	0.05%
2023/09/06	7	35.61	0	0.00	35.55	7	21,561	0.03%
2023/09/05	4.5	36.10	0	0.00	36.00	4.5	21,536	0.02%
2023/09/01	1	36.00	0	0.00	36.00	1	21,781	0.00%
2023/08/31	7	36.00	0	0.00	35.90	7	21,912	0.03%
2023/08/30	2	36.50	1	36.70	36.45	1	21,926	0.00%
2023/08/29	26	36.24	0	0.00	36.60	26	22,085	0.12%
2023/08/28	1	36.10	13	36.05	36.20	-12	22,043	-0.05%
2023/08/24	2	35.93	1	35.45	35.85	1	23,169	0.00%
2023/08/23	1.2	35.48	0	0.00	35.30	1.2	23,178	0.01%
2023/08/22	10	35.50	0	0.00	35.30	10	23,393	0.04%
2023/08/21	0.2	35.75	0	0.00	35.60	0.2	23,406	0.00%
2023/08/18	2	36.00	0	0.00	35.70	2	23,507	0.01%
2023/08/17	10	35.38	0	0.00	35.65	10	23,564	0.04%
2023/08/16	11.6	35.76	0	35.95	35.80	11.5	23,481	0.05%
2023/08/15	4.1	36.81	3.8	36.75	36.60	0.3	23,258	0.00%
2023/08/14	3.1	36.62	0	36.80	37.05	3.1	23,301	0.01%
2023/08/11	3.2	37.64	1	37.70	37.65	2.2	23,226	0.01%
2023/08/10	2.1	37.74	1.8	38.06	38.10	0.3	23,226	0.00%
2023/08/09	0.1	39.70	0	0.00	39.95	0.1	22,699	0.00%
2023/08/08	1	39.70	0	0.00	39.70	1	22,368	0.00%
2023/08/04	5	39.30	0	0.00	39.60	5	22,156	0.02%
2023/08/02	0.1	39.90	3	39.65	39.60	-3	22,017	-0.01%
2023/08/01	23	40.56	2	40.45	40.60	21	21,645	0.10%
2023/07/27	0	0.00	2	40.30	40.10	-2	21,291	-0.01%
2023/07/25	0	0.00	1	39.10	39.15	-1	21,019	0.00%
2023/07/21	0	39.30	0	0.00	39.35	0	20,838	0.00%
2023/07/20	0	0.00	1	39.20	39.35	-1	20,622	0.00%
2023/07/18	5	39.00	12	39.12	39.30	-7	19,941	-0.04%
2023/07/17	0	0.00	9.1	38.94	38.90	-9.1	19,518	-0.05%
2023/07/14	0	0.00	11	38.79	38.90	-11	19,445	-0.06%
2023/07/13	0	0.00	2	38.10	38.10	-2	19,291	-0.01%
2023/07/10	0.1	37.06	0	0.00	36.85	0.1	19,130	0.00%
2023/07/07	0	0.00	1	37.20	37.30	-1	18,927	-0.01%
2023/07/06	0.1	37.74	2	37.30	37.45	-1.9	18,779	-0.01%
2023/07/04	5	38.30	1	38.50	38.50	4	18,339	0.02%
2023/07/03	1	38.20	0	38.25	38.30	1	18,344	0.01%
2023/06/30	0	38.35	0	0.00	38.20	0	18,353	0.00%
2023/06/29	0	0.00	31	38.39	38.55	-31	18,106	-0.17%
2023/06/28	0	0.00	1	37.60	37.95	-1	17,841	-0.01%
2023/06/27	0	37.70	0	0.00	37.55	0	17,730	0.00%
2023/06/20	0	0.00	1	37.05	37.45	-1	16,697	-0.01%
2023/06/19	1.1	36.60	0	0.00	37.00	1.1	16,116	0.01%
2023/06/16	0.2	37.20	2	37.05	36.80	-1.8	15,447	-0.01%
2023/06/15	0.1	37.40	3	37.30	37.40	-3	14,684	-0.02%
2023/06/14	1	37.40	0	0.00	37.50	1	14,689	0.01%
2023/06/13	1	37.70	4	38.00	37.75	-3	14,804	-0.02%
2023/06/12	0	0.00	0.4	37.90	37.65	-0.4	14,842	0.00%
2023/06/09	0	0.00	0.1	37.55	37.65	-0.1	14,902	0.00%
2023/06/07	0	0.00	0.5	36.80	37.00	-0.5	14,963	0.00%
2023/06/06	5	36.60	0	0.00	36.50	5	14,914	0.03%
2023/06/05	2.5	36.74	0	0.00	36.70	2.5	14,944	0.02%
2023/06/01	1	35.70	1	35.65	35.85	0	14,499	0.00%
2023/05/31	1	35.80	0	0.00	35.80	1	14,471	0.01%
2023/05/30	1.5	36.05	0	0.00	36.20	1.5	13,547	0.01%
2023/05/29	0	0.00	0.8	36.10	36.20	-0.8	13,613	-0.01%
2023/05/26	3	35.92	0	0.00	36.15	3	13,663	0.02%
2023/05/25	1.1	35.39	0	0.00	36.20	1.1	13,443	0.01%
2023/05/24	0.1	35.75	0	0.00	35.90	0.1	13,268	0.00%
2023/05/23	1.1	35.95	2.3	36.05	36.20	-1.2	13,034	-0.01%
2023/05/22	0	0.00	2	36.15	36.20	-2	12,883	-0.02%
2023/05/19	10	36.10	3	36.02	36.00	7	12,639	0.06%
2023/05/18	0.5	35.85	0	0.00	35.95	0.5	12,805	0.00%
2023/05/17	0	0.00	63	35.06	35.60	-63	12,683	-0.50%
2023/05/16	60	34.90	0	0.00	35.15	60	12,549	0.48%
2023/05/15	0	0.00	2	34.50	34.50	-2	12,561	-0.02%
2023/05/12	1.1	34.32	1	34.60	34.30	0.1	12,592	0.00%
2023/05/11	2	34.75	8	34.78	34.80	-6	12,485	-0.05%
2023/05/10	0	0.00	0	34.80	34.80	0	12,598	0.00%
2023/05/09	2	34.38	16	34.49	34.50	-14	12,570	-0.11%
2023/05/08	0	0.00	2	34.38	34.30	-2	12,549	-0.02%
2023/05/05	0	0.00	1	34.40	34.25	-1	12,587	-0.01%
2023/05/03	1	34.15	2	33.95	34.15	-1	12,946	-0.01%
2023/05/02	0	0.00	3.1	33.95	34.10	-3.1	13,197	-0.02%
2023/04/27	1.1	33.76	1	33.80	33.85	0.1	13,802	0.00%
2023/04/25	0	0.00	0.5	34.15	33.90	-0.5	13,859	0.00%
2023/04/24	0.1	34.00	0	0.00	34.10	0.1	13,867	0.00%
2023/04/21	1	33.85	0	0.00	34.05	1	13,960	0.01%
2023/04/19	0	0.00	3.4	34.11	34.05	-3.4	14,263	-0.02%
2023/04/18	1	34.30	4.3	34.19	34.20	-3.3	14,198	-0.02%
2023/04/14	0	0.00	5	33.40	33.45	-5	14,201	-0.04%
2023/04/13	0	0.00	5.1	33.30	33.30	-5.1	14,120	-0.04%
2023/04/11	0	0.00	1	33.15	33.15	-1	14,175	-0.01%
2023/04/10	1	33.05	1	32.95	33.00	0	14,129	0.00%
2023/04/07	5	32.75	0	0.00	32.80	5	14,130	0.04%
2023/04/06	0	0.00	1	33.10	33.00	-1	14,133	-0.01%
2023/03/31	0	0.00	5	33.00	33.00	-5	14,047	-0.04%
2023/03/29	1	32.70	0	0.00	32.80	1	13,958	0.01%
2023/03/27	0	0.00	2	32.98	33.05	-2	14,139	-0.01%
2023/03/24	4	33.00	0	0.00	33.10	4	14,325	0.03%
2023/03/23	1	32.75	0	0.00	33.15	1	14,387	0.01%
2023/03/22	5	32.60	1	32.70	32.70	4	14,542	0.03%
2023/03/21	0	0.00	0.1	32.15	32.20	-0.1	14,762	0.00%
2023/03/17	0.2	31.95	0	0.00	31.75	0.2	14,817	0.00%
2023/03/16	2	31.65	0	0.00	31.65	2	14,785	0.01%
2023/03/15	3	32.08	0	0.00	32.00	3	14,750	0.02%
2023/03/14	5.1	32.17	0	0.00	32.10	5.1	14,753	0.03%
2023/03/13	2	32.55	0.5	32.50	32.55	1.5	14,625	0.01%
2023/03/10	1	32.70	0	0.00	32.65	1	14,645	0.01%
2023/03/09	16	33.00	0	0.00	32.95	16	14,749	0.11%
2023/03/08	0	0.00	12	33.35	33.30	-12	15,331	-0.08%
2023/03/06	1	32.75	0	0.00	32.95	1	15,488	0.01%
2023/03/03	1	32.80	0	0.00	32.80	1	15,532	0.01%
2023/03/02	3.2	32.94	1	33.10	32.95	2.2	15,707	0.01%
2023/03/01	0.1	33.10	0.6	33.80	33.70	-0.6	15,720	0.00%
2023/02/24	2.1	33.27	4	33.38	33.30	-1.9	15,527	-0.01%
2023/02/23	0	33.80	0.1	33.85	33.65	-0.1	15,376	0.00%
2023/02/22	2.1	33.35	1	33.80	33.80	1.1	15,585	0.01%
2023/02/21	0.1	33.79	0	0.00	33.65	0.1	15,604	0.00%
2023/02/20	2	33.50	0	0.00	34.05	2	15,875	0.01%
2023/02/17	0.5	33.45	0	0.00	33.50	0.5	16,016	0.00%
2023/02/16	0	0.00	3	34.00	33.40	-3	16,297	-0.02%
2023/02/15	1	33.35	0.2	33.50	33.40	0.8	16,273	0.01%
2023/02/14	0	0.00	1	33.20	33.55	-1	16,268	-0.01%
2023/02/13	1	33.30	1	33.25	33.30	0	16,281	0.00%
2023/02/10	0	0.00	3	32.50	32.60	-3	16,211	-0.02%
2023/02/09	1	32.00	0	0.00	32.10	1	16,282	0.01%
2023/02/08	3.4	32.02	0.1	32.20	32.15	3.3	16,434	0.02%
2023/02/07	0	0.00	4	32.25	32.25	-4	16,442	-0.02%
2023/02/06	2	32.10	0	0.00	32.10	2	16,602	0.01%
2023/02/01	0.5	32.10	0	0.00	32.60	0.5	16,658	0.00%
2023/01/31	0	32.24	0	0.00	31.95	0	16,717	0.00%
2023/01/30	0	0.00	6	32.53	32.60	-6	16,634	-0.04%
2023/01/17	0	0.00	2	31.95	32.00	-2	16,306	-0.01%
2023/01/16	0	0.00	15	31.95	32.00	-15	16,381	-0.09%
2023/01/13	0	0.00	3	31.70	31.65	-3	16,508	-0.02%
2023/01/12	0.1	31.50	1	31.50	31.45	-1	16,953	-0.01%
2023/01/11	1	31.45	0	0.00	31.45	1	17,110	0.01%
2023/01/10	0	31.65	119	31.51	31.75	-119	17,218	-0.69%	大賣/鉅額交易
2023/01/09	0	0.00	18	31.54	31.70	-18	17,325	-0.10%
2023/01/06	1.1	30.90	1	31.05	30.95	0.1	17,451	0.00%
2023/01/05	1	30.60	7	30.93	31.10	-6	17,784	-0.03%
2023/01/04	6	30.34	0	0.00	30.40	6	17,687	0.03%
2022/12/29	5	30.20	0	0.00	30.25	5	18,080	0.03%
2022/12/28	1.1	30.51	0	0.00	30.50	1.1	18,140	0.01%
2022/12/27	112.2	30.75	0	0.00	30.65	112.2	18,372	0.61%	大買/鉅額交易
2022/12/21	12	30.41	0	0.00	30.50	12	20,038	0.06%
2022/12/20	5.7	30.54	0	0.00	30.65	5.7	20,406	0.03%
2022/12/19	2.1	30.56	0	0.00	30.65	2.1	20,429	0.01%
2022/12/16	4	30.81	0	0.00	30.80	4	20,388	0.02%
2022/12/15	1	31.00	0	0.00	31.15	1	20,411	0.00%
2022/12/14	2	31.20	1	31.25	31.20	1	20,514	0.00%
2022/12/13	11.2	30.87	0	0.00	30.80	11.2	20,352	0.05%
2022/12/12	0.1	31.10	0	0.00	31.15	0.1	20,133	0.00%
2022/12/09	0	0.00	0.1	31.20	31.15	-0.1	20,470	0.00%
2022/12/08	2.2	30.86	0	0.00	31.10	2.2	20,527	0.01%
2022/12/07	1	30.95	0	0.00	30.95	1	20,524	0.00%
2022/12/06	2	31.03	0	0.00	30.95	2	20,487	0.01%
2022/12/05	0.1	31.20	10	31.20	31.05	-9.9	20,419	-0.05%
2022/12/02	8.3	31.21	0	0.00	31.10	8.3	20,398	0.04%
2022/12/01	1.1	31.51	1	31.95	31.55	0.1	20,356	0.00%
2022/11/29	0	0.00	2.2	31.26	31.50	-2.2	19,455	-0.01%
2022/11/28	0.1	30.85	0	0.00	30.95	0.1	19,341	0.00%
2022/11/25	3.1	31.24	0	0.00	31.35	3.1	19,307	0.02%
2022/11/24	3	31.35	0	0.00	31.65	3	19,324	0.02%
2022/11/23	10	31.25	0.3	31.30	31.10	9.8	19,207	0.05%
2022/11/22	1	30.75	11	30.81	30.90	-10	19,133	-0.05%
2022/11/21	0	0.00	1	30.45	30.55	-1	19,065	-0.01%
2022/11/18	11.1	30.09	0	0.00	30.20	11.1	19,009	0.06%
2022/11/17	0.1	30.70	0	0.00	30.85	0.1	18,811	0.00%
2022/11/16	7.1	30.76	0	0.00	30.85	7.1	18,830	0.04%
2022/11/15	1.9	31.15	0	0.00	31.15	1.9	18,676	0.01%
2022/11/14	3.4	31.18	0.1	31.20	31.30	3.3	18,526	0.02%
2022/11/11	0.1	30.56	5.2	30.73	30.85	-5.1	18,307	-0.03%
2022/11/10	3.1	29.99	0	0.00	30.00	3.1	18,057	0.02%
2022/11/09	0.1	30.55	0.8	30.56	30.50	-0.7	18,077	0.00%
2022/11/08	2.3	30.22	50	30.30	30.40	-47.7	18,099	-0.26%
2022/11/07	50.1	30.05	15.3	30.11	30.20	34.8	18,153	0.19%
2022/11/04	0	28.95	1	29.50	29.55	-1	18,558	-0.01%
2022/11/03	5.2	29.13	0	0.00	29.10	5.2	19,100	0.03%
2022/11/02	3.7	29.35	0	0.00	29.35	3.7	19,330	0.02%
2022/11/01	2.2	29.69	0.8	29.95	29.75	1.4	19,212	0.01%
2022/10/31	0.1	29.95	0.1	30.15	29.90	-0.1	19,108	0.00%
2022/10/28	2.1	29.75	1	29.75	29.80	1.1	19,148	0.01%
2022/10/27	7.6	29.85	0	0.00	29.70	7.6	19,203	0.04%
2022/10/26	0	0.00	2	30.25	30.15	-2	19,123	-0.01%
2022/10/24	6	29.68	0	0.00	29.60	6	18,984	0.03%
2022/10/21	15	29.65	2	29.65	29.70	13	18,949	0.07%
2022/10/20	3.2	28.76	8	29.25	29.20	-4.8	18,830	-0.03%
2022/10/19	9.2	29.04	0	0.00	29.00	9.2	18,464	0.05%
2022/10/17	1	29.10	0	0.00	29.25	1	18,298	0.01%
2022/10/14	5.3	29.50	10.3	29.71	29.40	-5	18,135	-0.03%
2022/10/13	1.4	29.86	0	0.00	29.75	1.4	17,917	0.01%
2022/10/12	4	30.36	0	0.00	30.25	4	17,555	0.02%
2022/10/11	6	30.08	0	0.00	30.05	6	17,569	0.03%
2022/10/06	0.2	30.95	0	0.00	31.35	0.2	17,249	0.00%
2022/10/05	0.1	31.05	0	0.00	30.85	0.1	17,419	0.00%
2022/10/04	1.1	30.62	0	0.00	30.70	1.1	17,385	0.01%
2022/10/03	0.1	30.85	201	30.60	30.65	-200.9	17,214	-1.17%	大賣/鉅額交易
2022/09/30	0.6	31.29	1	31.15	31.15	-0.4	16,923	0.00%
2022/09/29	1.5	31.45	1	31.40	31.80	0.5	16,572	0.00%
2022/09/28	0.5	32.27	0	0.00	31.95	0.5	16,247	0.00%
2022/09/27	4.2	32.72	0.2	33.20	32.45	4	15,819	0.03%
2022/09/26	0.1	33.50	0	0.00	33.35	0.1	15,591	0.00%
2022/09/22	1.2	33.69	1	33.75	33.65	0.2	15,719	0.00%
2022/09/21	50	34.35	0	0.00	34.25	50	15,675	0.32%
2022/09/19	0.1	34.75	1	34.60	34.45	-0.9	15,640	-0.01%
2022/09/16	1	34.40	1.2	34.47	34.50	-0.2	15,802	0.00%
2022/09/15	0.6	34.75	0	0.00	34.55	0.6	15,945	0.00%
2022/09/14	1	34.85	0	0.00	34.75	1	16,493	0.01%
2022/09/13	1	35.00	0	0.00	35.05	1	17,128	0.01%
2022/09/07	1.2	34.87	1	35.00	34.95	0.2	18,810	0.00%
2022/09/01	1.2	35.18	0	0.00	35.15	1.2	19,537	0.01%
2022/08/30	1	35.30	0	0.00	35.45	1	19,466	0.01%
2022/08/29	0.1	35.70	0	0.00	35.50	0.1	19,511	0.00%
2022/08/26	0.1	35.85	0	0.00	35.85	0.1	19,708	0.00%
2022/08/25	1	35.45	5	35.50	35.55	-4	19,814	-0.02%
2022/08/24	5	35.10	0	0.00	35.10	5	19,915	0.03%
2022/08/22	0	0.00	3	35.77	35.80	-3	20,648	-0.01%
2022/08/19	0	0.00	2	35.85	35.80	-2	20,714	-0.01%
2022/08/18	2	36.00	5	36.05	36.05	-3	20,785	-0.01%
2022/08/16	1	35.80	0	0.00	35.80	1	20,895	0.00%
2022/08/15	0.4	35.70	3.1	35.61	35.60	-2.8	21,009	-0.01%
2022/08/12	1.1	35.71	0	0.00	35.70	1.1	21,088	0.01%
2022/08/11	52	35.85	5	35.96	35.80	47	21,153	0.22%
2022/08/10	0.1	37.00	0	0.00	37.20	0.1	20,871	0.00%
2022/08/09	7	36.36	7	36.41	36.90	0	20,432	0.00%
2022/08/08	1	35.85	0	0.00	36.00	1	20,328	0.01%
2022/08/01	0.1	35.60	0	0.00	35.55	0.1	21,482	0.00%
2022/07/29	6	35.69	0	0.00	35.40	6	21,867	0.03%
2022/07/28	1	35.55	1	35.70	35.60	0	22,055	0.00%
2022/07/25	1	34.55	0	0.00	34.45	1	22,072	0.00%
2022/07/22	0	34.70	2	34.80	34.90	-2	22,258	-0.01%
2022/07/21	0.5	34.60	0	0.00	34.45	0.5	22,434	0.00%
2022/07/20	0	0.00	0.3	34.60	34.15	-0.3	22,622	0.00%
2022/07/18	2	34.05	0	0.00	34.15	2	23,120	0.01%
2022/07/15	2.1	34.15	0	0.00	33.90	2.1	23,350	0.01%
2022/07/14	0	0.00	2	34.68	34.55	-2	23,643	-0.01%
2022/07/12	1.1	33.60	0	0.00	33.45	1.1	24,119	0.00%
2022/07/11	2	34.90	0	0.00	34.30	2	24,310	0.01%
2022/07/08	0.1	35.20	0	0.00	35.05	0.1	24,688	0.00%
2022/07/07	5	35.20	1	35.20	35.15	4	24,896	0.02%
2022/07/06	2.1	35.35	0	0.00	35.20	2.1	24,949	0.01%
2022/07/04	0	0.00	4	35.75	35.75	-4	25,235	-0.02%
2022/06/30	0	0.00	10	35.45	35.30	-10	25,991	-0.04%
2022/06/29	0.1	36.00	1	35.80	35.70	-0.9	26,007	0.00%
2022/06/28	0	0.00	1	36.45	36.35	-1	26,076	0.00%
2022/06/27	15	36.47	1	36.30	36.20	14	26,224	0.05%
2022/06/24	1	35.95	6	36.18	36.15	-5	26,116	-0.02%
2022/06/23	3	35.75	6	35.92	35.35	-3	26,141	-0.01%
2022/06/22	5	35.74	2	35.45	35.40	3	25,980	0.01%
2022/06/21	6	35.78	9	35.94	35.60	-3	25,464	-0.01%
2022/06/20	10	35.02	0	0.00	34.60	10	25,138	0.04%
2022/06/17	9.3	35.40	0	0.00	35.30	9.3	24,571	0.04%
2022/06/16	1	36.15	1	36.30	36.15	0	23,715	0.00%
2022/06/15	3	36.28	1.5	36.33	36.20	1.5	23,985	0.01%
2022/06/14	1	36.85	2	36.33	36.90	-1	24,039	0.00%
2022/06/13	8.3	35.93	1	36.30	36.50	7.3	24,410	0.03%
2022/06/09	4.3	37.14	0	0.00	37.15	4.3	24,116	0.02%
2022/06/06	1.3	37.38	0	0.00	37.80	1.3	23,969	0.01%
2022/06/02	7	37.86	0	0.00	37.90	7	24,002	0.03%
2022/06/01	1	38.30	0	0.00	38.20	1	24,290	0.00%
2022/05/31	1	38.00	0	0.00	38.75	1	24,270	0.00%
2022/05/30	5	38.05	5	38.40	38.45	0	23,672	0.00%
2022/05/27	5	37.50	6	37.96	37.95	-1	23,513	0.00%
2022/05/26	0.1	37.55	0.4	37.45	37.30	-0.3	23,592	0.00%
2022/05/20	0	0.00	1	37.15	37.10	-1	24,334	0.00%
2022/05/19	2	36.75	1	36.75	36.60	1	24,357	0.00%
2022/05/18	0.1	36.90	1	37.50	37.50	-0.9	24,200	0.00%
2022/05/17	0.1	36.65	0	0.00	36.45	0.1	24,032	0.00%
2022/05/16	3.9	36.50	0	0.00	36.90	3.9	23,972	0.02%
2022/05/13	0.3	36.75	1	36.70	36.95	-0.7	23,752	0.00%
2022/05/12	1.3	37.16	0	0.00	37.00	1.3	23,630	0.01%
2022/05/10	6	38.19	0	0.00	38.20	6	23,272	0.03%
2022/05/09	0.2	38.20	6	38.70	38.00	-5.8	23,158	-0.03%
2022/05/06	2.1	39.00	3	39.30	39.35	-0.9	23,304	0.00%
2022/05/05	1.2	40.14	0	0.00	39.85	1.2	23,268	0.01%
2022/05/04	1.1	40.75	0	0.00	40.85	1.1	22,935	0.00%
2022/05/03	8.7	40.87	0	0.00	40.85	8.7	23,115	0.04%
2022/04/29	0	0.00	16.3	41.49	41.60	-16.3	23,151	-0.07%
2022/04/28	24.4	40.92	3	40.93	41.00	21.4	23,189	0.09%
2022/04/27	12.3	41.66	12.1	41.68	41.60	0.2	22,990	0.00%
2022/04/26	1	41.85	8	41.85	41.95	-7	22,892	-0.03%
2022/04/25	1.4	41.08	0	0.00	41.55	1.4	22,814	0.01%
2022/04/22	3	41.55	0	0.00	41.55	3	22,680	0.01%
2022/04/21	0.7	41.05	3	40.80	41.00	-2.3	22,660	-0.01%
2022/04/20	0.1	41.33	1	41.45	41.75	-0.9	22,756	0.00%
2022/04/19	2.1	41.61	4	41.59	41.50	-1.9	22,593	-0.01%
2022/04/18	1.2	41.40	6.2	41.79	41.90	-5.1	22,623	-0.02%
2022/04/15	31.1	42.95	32	43.04	42.85	-0.9	22,231	0.00%
2022/04/14	9.1	43.84	3	43.67	43.10	6.1	22,188	0.03%
2022/04/13	0	0.00	11	44.91	44.95	-11	21,917	-0.05%
2022/04/12	0.6	44.50	0	0.00	44.45	0.6	21,815	0.00%
2022/04/11	1.5	44.50	0.1	44.40	44.65	1.4	21,804	0.01%
2022/04/08	2	44.23	0	0.00	44.35	2	21,693	0.01%
2022/04/07	0	44.25	12	44.67	44.10	-12	21,521	-0.06%
2022/04/06	0	0.00	9	43.30	44.05	-9	20,847	-0.04%
2022/04/01	0	0.00	1	42.95	43.10	-1	20,525	0.00%
2022/03/31	0	0.00	3	42.73	42.90	-3	20,361	-0.01%
2022/03/30	0	0.00	5	42.01	42.25	-5	20,140	-0.02%
2022/03/28	0.1	41.80	3.1	42.00	42.40	-3	20,106	-0.01%
2022/03/25	1.6	41.82	2	42.20	42.20	-0.4	20,005	0.00%
2022/03/24	0.1	42.25	11	42.35	42.25	-10.9	19,863	-0.05%
2022/03/23	4	41.98	1	42.20	42.35	3	20,104	0.01%
2022/03/18	0	0.00	1	40.35	40.45	-1	19,688	-0.01%
2022/03/17	1	39.90	13	40.07	40.05	-12	19,291	-0.06%
2022/03/16	11	39.50	1.3	39.33	39.50	9.7	19,042	0.05%
2022/03/15	0	0.00	1.1	38.55	38.60	-1.1	18,592	-0.01%
2022/03/14	1	38.20	0	0.00	38.50	1	18,718	0.01%
2022/03/11	0	0.00	2	38.15	37.95	-2	18,809	-0.01%
2022/03/07	9.1	37.51	0.1	37.45	37.65	9.1	18,541	0.05%
2022/03/04	2.1	37.92	0	0.00	38.00	2.1	18,838	0.01%
2022/03/03	2	38.03	0	0.00	38.10	2	18,849	0.01%
2022/03/01	0	0.00	0	38.15	38.20	0	18,897	0.00%
2022/02/25	0	37.40	0	0.00	37.60	0	18,700	0.00%
2022/02/24	0.1	37.70	1	37.60	37.70	-0.9	18,282	-0.01%
2022/02/23	2.1	37.66	2	37.83	38.05	0.1	18,069	0.00%
2022/02/22	0.4	37.54	0	0.00	37.60	0.4	17,974	0.00%
2022/02/21	1.4	37.79	0	0.00	38.00	1.4	17,683	0.01%
2022/02/18	3.1	38.10	0	0.00	38.10	3.1	17,511	0.02%
2022/02/15	2.3	38.20	0	38.20	38.10	2.3	17,393	0.01%
2022/02/14	2	38.10	0	0.00	38.45	2	17,356	0.01%
2022/02/11	3	38.52	0	0.00	38.80	3	17,366	0.02%
2022/02/10	0.2	38.48	1	38.20	38.70	-0.8	17,302	0.00%
2022/02/09	0	0.00	1	38.90	38.80	-1	17,119	-0.01%
2022/02/08	0	0.00	0.1	38.80	38.95	-0.1	16,979	0.00%
2022/02/07	1	37.60	0	0.00	38.00	1	16,457	0.01%
2022/01/26	3	36.92	1.6	36.92	36.95	1.5	16,120	0.01%
2022/01/25	2	36.53	0	0.00	36.90	2	16,116	0.01%
2022/01/24	0	0.00	3.1	36.83	36.90	-3.1	15,849	-0.02%
2022/01/21	2.1	36.72	0	0.00	36.85	2.1	15,865	0.01%
2022/01/20	2	36.90	0	0.00	36.95	2	15,661	0.01%
2022/01/19	2.2	36.93	0	0.00	37.00	2.2	15,589	0.01%
2022/01/17	8	36.95	0	0.00	37.05	8	15,532	0.05%
2022/01/14	4.5	37.34	5	37.20	37.45	-0.5	15,445	0.00%
2022/01/13	1	37.70	0	0.00	37.85	1	15,365	0.01%
2022/01/12	0	0.00	2	36.90	37.00	-2	14,982	-0.01%
2022/01/11	2	36.63	0	0.00	37.00	2	14,812	0.01%
2022/01/06	0.1	35.70	1	35.75	36.00	-1	14,480	-0.01%
2022/01/04	0	0.00	6.5	35.37	35.55	-6.5	14,513	-0.05%
2022/01/03	1	35.45	1	35.30	35.35	0	14,429	0.00%
2021/12/29	0.1	35.60	0	0.00	35.60	0.1	14,475	0.00%
2021/12/28	1	35.50	0	0.00	35.60	1	14,534	0.01%
2021/12/23	1.1	35.50	0	0.00	35.50	1.1	14,804	0.01%
2021/12/22	0	0.00	180	35.64	35.65	-180	14,903	-1.21%	大賣/鉅額交易
2021/12/21	180	35.92	0	0.00	35.75	180	14,792	1.22%	大買/鉅額交易
2021/12/20	6	35.75	0	0.00	36.00	6	14,718	0.04%
2021/12/17	1	35.50	5	35.90	35.90	-4	14,516	-0.03%
2021/12/15	1.1	35.16	0	0.00	35.20	1.1	14,286	0.01%
2021/12/14	0.1	35.28	1	35.15	35.40	-0.9	14,568	-0.01%
2021/12/13	0.1	35.55	0	0.00	35.50	0.1	14,534	0.00%
2021/12/10	0	0.00	1	35.30	35.65	-1	14,470	-0.01%
2021/12/09	2	35.10	1.3	35.28	35.30	0.7	14,411	0.01%
2021/12/08	0.2	35.05	1.5	35.10	35.20	-1.3	14,402	-0.01%
2021/12/07	0	0.00	0.7	34.95	35.10	-0.7	14,249	0.00%
2021/12/06	0	0.00	7	34.41	34.60	-7	14,035	-0.05%
2021/12/01	1	33.85	1	34.10	34.15	0	13,857	0.00%
2021/11/30	0.3	33.83	1	34.20	34.20	-0.7	14,025	0.00%
2021/11/29	1	33.80	0	0.00	33.90	1	13,373	0.01%
2021/11/26	1	34.00	0	0.00	33.90	1	13,316	0.01%
2021/11/25	1.1	34.15	0	0.00	34.50	1.1	13,369	0.01%
2021/11/23	1	34.10	10	34.10	34.10	-9	13,526	-0.07%
2021/11/22	0.8	34.38	0	0.00	34.15	0.8	13,527	0.01%
2021/11/18	0.1	34.65	0	0.00	34.70	0.1	13,414	0.00%
2021/11/15	0.3	33.95	205	33.90	33.95	-204.8	13,736	-1.49%	大賣/鉅額交易
2021/11/11	1.2	33.81	0.1	33.90	33.80	1.1	14,108	0.01%
2021/11/10	0	0.00	1	33.80	34.00	-1	14,362	-0.01%
2021/11/09	200.2	33.67	1	33.60	33.70	199.2	14,379	1.39%	大買/鉅額交易
2021/11/08	1	33.50	200.1	33.50	33.60	-199.1	15,869	-1.25%	大賣/鉅額交易
2021/11/05	0	0.00	35	33.55	33.70	-35	16,463	-0.21%
2021/11/04	0	0.00	1	33.40	33.45	-1	16,617	-0.01%
2021/11/03	0.1	33.30	0	0.00	33.40	0.1	16,839	0.00%
2021/11/02	0.1	33.30	0	0.00	33.30	0.1	17,037	0.00%
2021/11/01	1.1	33.35	5	33.25	33.30	-3.9	17,036	-0.02%
2021/10/29	35	33.14	0	0.00	33.40	35	17,140	0.20%
2021/10/28	0	0.00	3	33.30	33.40	-3	17,210	-0.02%
2021/10/26	200	33.20	15	33.20	33.45	185	17,520	1.06%	大買/鉅額交易
2021/10/21	0	0.00	3	33.00	32.95	-3	17,366	-0.02%
2021/10/18	2	32.60	5	32.75	32.95	-3	17,240	-0.02%
2021/10/15	1.3	32.36	0	0.00	32.50	1.3	17,178	0.01%
2021/10/14	1	32.30	15	32.50	32.30	-14	17,136	-0.08%
2021/10/13	0	0.00	10	32.50	32.50	-10	17,222	-0.06%
2021/10/12	1	31.95	0	0.00	32.45	1	17,261	0.01%
2021/10/08	2	32.20	0	0.00	32.25	2	17,140	0.01%
2021/10/07	1	32.40	0	0.00	32.40	1	17,250	0.01%
2021/10/06	3	31.98	0	0.00	32.25	3	17,271	0.02%
2021/10/04	0	0.00	0.1	32.10	32.10	-0.1	17,264	0.00%
2021/10/01	10.3	31.99	0	0.00	32.05	10.3	17,277	0.06%
2021/09/30	0	0.00	1	32.15	32.05	-1	17,102	-0.01%
2021/09/29	0.3	32.18	0	0.00	32.05	0.3	17,088	0.00%
2021/09/28	0.1	32.35	0	0.00	32.40	0.1	16,926	0.00%
2021/09/23	0	0.00	1	32.40	32.40	-1	17,042	-0.01%
2021/09/22	12	31.93	0	0.00	32.10	12	17,109	0.07%
2021/09/17	15	32.22	0	0.00	32.15	15	16,856	0.09%
2021/09/15	0.1	32.50	15	32.35	32.35	-15	16,725	-0.09%
2021/09/14	0	0.00	17	32.50	32.50	-17	16,823	-0.10%
2021/09/13	2.1	32.21	0	0.00	32.30	2.1	16,868	0.01%
2021/09/10	1	32.20	0	0.00	32.45	1	17,008	0.01%
2021/09/09	0	0.00	2	32.35	32.30	-2	17,295	-0.01%
2021/09/08	0	0.00	3	32.30	32.50	-3	17,339	-0.02%
2021/09/07	0	0.00	5	32.35	32.45	-5	17,478	-0.03%
2021/09/03	3	32.35	0	0.00	32.55	3	17,499	0.02%
2021/09/02	12	32.14	6	32.01	32.10	6	17,474	0.03%
2021/09/01	0	0.00	0.1	32.65	32.55	-0.1	17,573	0.00%
2021/08/31	8	32.26	0	0.00	32.80	8	17,556	0.05%
2021/08/30	0	0.00	1	32.20	32.45	-1	17,459	-0.01%
2021/08/27	0	31.55	1.1	31.94	32.00	-1.1	17,403	-0.01%
2021/08/26	2	31.25	0	0.00	31.45	2	17,412	0.01%
2021/08/25	5.3	31.39	1	31.35	31.45	4.3	17,546	0.02%
2021/08/24	1	31.25	0	0.00	31.35	1	17,544	0.01%
2021/08/23	1	31.05	8	31.10	31.05	-7	17,640	-0.04%
2021/08/20	0	0.00	67	31.21	31.45	-67	17,588	-0.38%
2021/08/19	0.1	31.45	1	31.35	31.30	-0.9	18,782	0.00%
2021/08/18	0	31.60	8.6	31.41	31.45	-8.6	18,614	-0.05%
2021/08/17	1	31.10	4	31.14	31.45	-3	18,568	-0.02%
2021/08/16	1.1	31.00	0	0.00	31.05	1.1	18,418	0.01%
2021/08/13	5.1	30.98	8	31.00	31.05	-3	18,336	-0.02%
2021/08/12	72	30.84	9	30.70	30.70	63	18,211	0.35%
2021/08/11	61	33.03	0	0.00	33.05	61	16,812	0.36%
2021/08/10	3.1	33.05	0	0.00	33.05	3.1	16,424	0.02%
2021/08/06	5	33.15	1	33.20	33.20	4	16,638	0.02%
2021/08/05	6	33.10	0	0.00	33.15	6	16,933	0.04%
2021/08/04	0	0.00	1	33.15	33.15	-1	17,814	-0.01%
2021/08/03	0	0.00	1	33.05	33.10	-1	18,045	-0.01%
2021/08/02	0	0.00	30	33.02	33.00	-30	18,285	-0.16%
2021/07/30	14	32.99	0	0.00	33.10	14	18,291	0.08%
2021/07/29	18	33.05	1.2	33.06	33.10	16.8	18,240	0.09%
2021/07/26	0	0.00	3	32.95	33.00	-3	18,744	-0.02%
2021/07/23	0	0.00	1	33.10	33.10	-1	18,947	-0.01%
2021/07/22	0	0.00	5.8	33.00	33.05	-5.8	19,057	-0.03%
2021/07/21	3	32.78	3	32.85	32.90	0	19,085	0.00%
2021/07/19	1	32.95	0	0.00	33.10	1	19,220	0.01%
2021/07/16	10	32.85	72	32.90	33.00	-62	19,269	-0.32%
2021/07/15	0	32.90	0	0.00	32.85	0	19,247	0.00%
2021/07/14	0	0.00	3	32.95	32.95	-3	19,311	-0.02%
2021/07/12	1	32.85	1	32.85	32.80	0	19,630	0.00%
2021/07/09	0.1	32.73	0	0.00	32.90	0.1	19,566	0.00%
2021/07/08	1	32.65	5	32.75	32.80	-4	19,595	-0.02%
2021/07/07	0	0.00	1	32.75	32.80	-1	19,619	-0.01%
2021/07/06	0	0.00	2	32.80	32.85	-2	19,628	-0.01%
2021/07/05	4	32.64	0	0.00	32.75	4	19,692	0.02%
2021/07/02	0	32.70	0	0.00	32.55	0	19,697	0.00%
2021/07/01	2	32.60	0	0.00	32.65	2	19,794	0.01%
2021/06/29	0	32.70	0	0.00	32.55	0	19,923	0.00%
2021/06/28	0	32.85	0	0.00	32.75	0	19,955	0.00%
2021/06/24	0	0.00	2	32.80	32.60	-2	20,068	-0.01%
2021/06/23	14	32.75	33	32.79	32.75	-19	20,104	-0.09%
2021/06/22	6	32.50	0	0.00	32.50	6	20,037	0.03%
2021/06/21	2	32.58	1	32.75	32.50	1	20,002	0.01%
2021/06/18	0	0.00	21	32.80	32.75	-21	19,936	-0.11%
2021/06/17	0	0.00	16	32.99	32.90	-16	19,727	-0.08%
2021/06/15	0	32.85	0	0.00	32.75	0	20,264	0.00%
2021/06/11	4	32.88	0	0.00	32.90	4	20,597	0.02%
2021/06/10	0	32.90	0	0.00	33.10	0	20,815	0.00%
2021/06/09	0.1	32.90	12	32.85	32.95	-11.9	20,929	-0.06%
2021/06/07	0.7	33.10	0	0.00	33.10	0.7	21,359	0.00%
2021/06/04	1	32.85	2	32.95	33.00	-1	21,510	0.00%
2021/06/03	1	32.95	5	33.00	33.00	-4	22,265	-0.02%
2021/06/02	0	33.00	1	32.95	33.15	-1	22,516	0.00%
2021/06/01	1	33.00	0	0.00	33.00	1	22,540	0.00%
2021/05/31	0.1	33.05	10	33.10	33.10	-10	22,750	-0.04%
2021/05/28	2	32.95	4	33.00	33.10	-2	22,825	-0.01%
2021/05/27	0	0.00	9	33.05	33.20	-9	22,860	-0.04%
2021/05/26	0	0.00	1	32.75	32.75	-1	22,117	0.00%
2021/05/24	1	32.35	8	32.54	32.60	-7	22,629	-0.03%
2021/05/21	0	0.00	3	32.47	32.50	-3	22,754	-0.01%
2021/05/20	0	32.00	0	32.15	32.10	0	22,754	0.00%
2021/05/19	0	32.10	0	0.00	32.10	0	22,779	0.00%
2021/05/18	0	0.00	9	31.89	32.00	-9	22,779	-0.04%
2021/05/17	6	31.25	1	31.05	31.10	5	23,242	0.02%
2021/05/14	2.4	31.67	1	31.75	31.70	1.4	23,015	0.01%
2021/05/13	0.1	31.55	11	31.54	31.40	-11	22,822	-0.05%
2021/05/12	7	30.81	1	30.95	31.35	6	22,400	0.03%
2021/05/11	0	32.63	11	32.51	32.45	-11	21,610	-0.05%
2021/05/10	34	32.97	5	32.80	33.00	29	21,379	0.14%
2021/05/05	0	32.15	0	0.00	32.05	0	21,653	0.00%
2021/05/04	0	0.00	1	32.20	32.10	-1	21,666	0.00%
2021/05/03	0	0.00	2	32.50	32.45	-2	21,595	-0.01%
2021/04/29	2	32.68	0	0.00	32.65	2	21,595	0.01%
2021/04/28	0.1	32.55	0	0.00	32.60	0.1	21,534	0.00%
2021/04/27	1	32.60	0	0.00	32.60	1	21,879	0.00%
2021/04/26	0	0.00	9	32.42	32.60	-9	21,884	-0.04%
2021/04/23	0	0.00	3	32.25	32.25	-3	21,909	-0.01%
2021/04/22	0	32.30	0	0.00	32.35	0	22,079	0.00%
2021/04/21	12.5	32.34	0	0.00	32.30	12.5	22,100	0.06%
2021/04/20	0	0.00	8	32.45	32.55	-8	22,124	-0.04%
2021/04/19	0	0.00	25	32.25	32.45	-25	22,066	-0.11%
2021/04/16	3	32.00	0	0.00	32.05	3	21,903	0.01%
2021/04/15	25	31.90	0	0.00	31.90	25	22,220	0.11%
2021/04/14	2	31.85	0	0.00	31.90	2	22,428	0.01%
2021/04/13	3	31.90	1	31.95	31.85	2	22,576	0.01%
2021/04/12	1	31.55	2	31.63	31.65	-1	22,591	0.00%
2021/04/09	1	31.55	1	31.80	31.55	0	22,695	0.00%
2021/04/08	1.3	31.81	0.1	31.90	31.75	1.2	22,730	0.01%
2021/04/06	0	0.00	1	32.00	32.00	-1	22,931	0.00%
2021/04/01	1.8	31.90	1	31.90	31.90	0.8	22,878	0.00%
2021/03/31	0	0.00	3	31.90	31.90	-3	22,720	-0.01%
2021/03/30	5.2	31.75	2	31.75	31.80	3.2	22,603	0.01%
2021/03/26	0.9	31.60	2	31.55	31.60	-1.1	22,619	0.00%
2021/03/25	0	0.00	6	31.55	31.60	-6	22,670	-0.03%
2021/03/24	0	0.00	2	31.33	31.40	-2	22,776	-0.01%
2021/03/23	1	31.20	3	31.32	31.35	-2	22,833	-0.01%
2021/03/22	0	0.00	2	31.30	31.25	-2	22,895	-0.01%
2021/03/19	3.3	31.06	2.4	31.20	31.05	0.9	22,830	0.00%
2021/03/18	1	31.50	161	31.45	31.40	-160	22,448	-0.71%	大賣/鉅額交易
2021/03/17	0	0.00	1	31.35	31.45	-1	22,362	0.00%
2021/03/16	0	0.00	5.2	31.26	31.35	-5.2	22,106	-0.02%
2021/03/15	0	0.00	9	30.92	31.00	-9	22,104	-0.04%
2021/03/12	1.1	30.65	5	30.50	30.65	-3.9	22,176	-0.02%
2021/03/11	150.9	30.95	7	30.96	30.75	143.9	22,324	0.64%	大買/鉅額交易
2021/03/10	1.2	30.56	3	30.53	30.60	-1.8	21,966	-0.01%
2021/03/09	3	30.17	21	30.25	30.60	-18	21,704	-0.08%
2021/03/08	1	29.95	18.1	29.86	29.90	-17.1	20,961	-0.08%
2021/03/05	2	29.40	2	29.43	29.70	0	20,676	0.00%
2021/03/04	102.2	29.60	6	29.42	29.60	96.2	21,324	0.45%	大買/
2021/03/03	8	29.75	0	0.00	29.75	8	21,188	0.04%
2021/03/02	0	0.00	3	29.65	29.65	-3	21,078	-0.01%
2021/02/26	4.5	29.34	1	29.50	29.20	3.5	20,886	0.02%
2021/02/25	2	29.55	1	29.60	29.65	1	20,367	0.00%
2021/02/24	14.2	29.34	0	0.00	29.30	14.2	20,198	0.07%
2021/02/23	1	29.35	4	29.40	29.55	-3	19,864	-0.02%
2021/02/22	1.1	29.07	8	29.19	29.10	-6.9	19,714	-0.03%
2021/02/19	6	29.07	2	29.03	29.15	4	19,719	0.02%
2021/02/18	5	29.28	0	0.00	29.25	5	19,756	0.03%
2021/02/17	0	0.00	2.3	29.21	29.40	-2.3	19,819	-0.01%
2021/02/05	2	28.80	0	0.00	28.80	2	19,267	0.01%
2021/02/04	3.6	28.89	1	28.90	28.80	2.6	19,237	0.01%
2021/02/03	0.5	28.87	0	0.00	28.80	0.5	19,714	0.00%
2021/02/01	0	0.00	5	28.65	28.65	-5	19,843	-0.03%
2021/01/29	6	28.39	8	28.46	28.15	-2	19,797	-0.01%
2021/01/28	8	28.53	0	0.00	28.55	8	19,365	0.04%
2021/01/27	6	28.71	0	0.00	28.70	6	19,074	0.03%
2021/01/26	3.3	28.76	1.4	28.78	28.70	1.9	19,014	0.01%
2021/01/22	2	28.63	2	28.58	28.60	0	18,839	0.00%
2021/01/21	2	28.75	0	0.00	28.70	2	18,765	0.01%
2021/01/20	14.2	28.79	0	0.00	28.70	14.2	18,680	0.08%
2021/01/19	2.1	29.06	25	29.10	29.10	-22.9	18,242	-0.13%
2021/01/18	10.3	29.08	0	0.00	29.15	10.3	18,216	0.06%
2021/01/15	2.3	29.38	0	0.00	29.30	2.3	18,020	0.01%
2021/01/13	0	0.00	5	29.85	29.80	-5	17,733	-0.03%
2021/01/12	0.5	29.82	0	0.00	29.75	0.5	17,692	0.00%
2021/01/11	1	29.90	15	29.95	30.05	-14	17,618	-0.08%
2021/01/08	11	29.95	7	29.95	30.00	4	17,529	0.02%
2021/01/07	0	0.00	1	29.55	29.75	-1	17,196	-0.01%
2021/01/06	1.4	29.74	0	0.00	29.45	1.4	17,057	0.01%
2021/01/05	1	29.80	2	29.85	29.85	-1	16,804	-0.01%
2021/01/04	0	0.00	3	29.80	29.90	-3	16,891	-0.02%
2020/12/31	0	0.00	2	29.93	29.80	-2	16,735	-0.01%
2020/12/30	0	0.00	11	29.78	29.90	-11	16,621	-0.07%
2020/12/28	0	0.00	1	29.30	29.55	-1	16,548	-0.01%
2020/12/25	2	29.33	0	0.00	29.35	2	16,562	0.01%
2020/12/22	0	0.00	5	29.65	29.65	-5	17,276	-0.03%
2020/12/18	0	0.00	1	29.35	29.50	-1	18,359	-0.01%
2020/12/17	0	0.00	2	29.50	29.50	-2	18,815	-0.01%
2020/12/16	0	0.00	20	29.38	29.40	-20	19,116	-0.10%
2020/12/15	25	28.96	0	0.00	29.05	25	19,420	0.13%
2020/12/14	4	29.40	7	29.33	29.30	-3	19,468	-0.02%
2020/12/11	0	0.00	44	29.22	29.30	-44	19,387	-0.23%
2020/12/10	2	28.78	16	28.72	28.80	-14	19,320	-0.07%
2020/12/09	0	0.00	25	28.75	28.75	-25	19,367	-0.13%
2020/12/08	20.5	28.65	0.1	28.75	28.70	20.4	19,386	0.11%
2020/12/07	6	28.96	0	0.00	29.00	6	19,258	0.03%
2020/12/04	1	29.10	1	29.15	29.10	0	19,194	0.00%
2020/12/02	0	0.00	10	29.25	29.20	-10	19,244	-0.05%
2020/12/01	1	28.95	0	0.00	29.15	1	19,683	0.01%
2020/11/30	44	28.78	2	29.00	28.45	42	19,832	0.21%
2020/11/27	4	29.11	0.2	29.20	29.10	3.8	19,444	0.02%
2020/11/26	0	0.00	1	29.20	29.30	-1	19,899	-0.01%
2020/11/25	1	29.30	0	0.00	29.25	1	20,048	0.00%
2020/11/24	5	29.47	0	0.00	29.30	5	20,230	0.02%
2020/11/23	0	0.00	17	29.69	29.70	-17	20,407	-0.08%
2020/11/20	0	0.00	5	29.55	29.55	-5	20,574	-0.02%
2020/11/19	2	29.40	1	29.60	29.60	1	20,887	0.00%
2020/11/18	0	0.00	23	29.59	29.65	-23	21,018	-0.11%
2020/11/17	3	29.28	11	29.31	29.45	-8	21,084	-0.04%
2020/11/16	10	29.32	1	29.30	29.45	9	21,632	0.04%
2020/11/13	0.1	29.30	11	29.35	29.35	-10.9	21,736	-0.05%
2020/11/12	5.1	29.09	4	29.18	29.20	1.1	21,959	0.00%
2020/11/11	0	0.00	38	29.43	29.70	-38	22,202	-0.17%
2020/11/10	1	28.80	6	28.94	29.00	-5	22,067	-0.02%
2020/11/09	0	0.00	37.1	28.71	28.75	-37.1	23,084	-0.16%
2020/11/05	0	0.00	7	28.38	28.40	-7	23,750	-0.03%
2020/11/04	0	0.00	8	28.11	28.10	-8	23,992	-0.03%
2020/11/03	0	0.00	10	28.03	28.10	-10	24,295	-0.04%
2020/11/02	2	27.70	1	27.95	27.95	1	24,410	0.00%
2020/10/29	9	27.56	0	0.00	27.50	9	24,416	0.04%
2020/10/28	3	27.68	0	0.00	27.65	3	24,577	0.01%
2020/10/27	12	27.75	0	0.00	27.70	12	24,763	0.05%
2020/10/26	1	27.80	0	0.00	27.80	1	24,894	0.00%
2020/10/23	10	27.71	0	0.00	27.75	10	25,043	0.04%
2020/10/22	9	27.69	2	27.65	27.80	7	25,260	0.03%
2020/10/20	2	27.75	0	0.00	27.70	2	25,763	0.01%
2020/10/19	0	0.00	17	27.85	27.80	-17	25,840	-0.07%
2020/10/16	5	27.81	0	0.00	27.70	5	26,062	0.02%
2020/10/15	26	27.79	0	0.00	27.75	26	26,233	0.10%
2020/10/14	5	28.03	0	0.00	28.00	5	26,361	0.02%
2020/10/13	6	28.11	0	0.00	28.15	6	26,492	0.02%
2020/10/12	1	28.10	0	0.00	28.25	1	26,770	0.00%
2020/10/08	11	27.90	0.9	28.10	28.00	10.1	26,916	0.04%
2020/10/07	2	27.90	0	0.00	27.95	2	27,013	0.01%
2020/09/30	7	27.89	0	0.00	27.80	7	27,278	0.03%
2020/09/29	36	28.01	3	27.80	27.80	33	27,367	0.12%
2020/09/28	21	27.67	0	0.00	27.90	21	27,419	0.08%
2020/09/25	7	27.54	2	27.53	27.45	5	27,437	0.02%
2020/09/24	11	27.07	20	27.05	27.00	-9	27,342	-0.03%
2020/09/23	20	27.61	0	0.00	27.50	20	26,687	0.07%
2020/09/22	20	27.93	12	27.87	27.85	8	26,163	0.03%
2020/09/21	13	28.30	3	28.20	28.20	10	25,733	0.04%
2020/09/18	32	28.49	0	0.00	28.45	32	25,577	0.13%
2020/09/17	22	28.64	0	0.00	28.55	22	25,219	0.09%
2020/09/15	7	28.59	0	0.00	28.65	7	25,323	0.03%
2020/09/11	18	28.56	0	0.00	28.65	18	25,641	0.07%
2020/09/09	3	28.68	3	28.75	28.75	0	25,415	0.00%
2020/09/08	1	28.90	0	0.00	28.85	1	25,333	0.00%
2020/09/07	1	28.65	0.6	29.00	28.85	0.4	25,489	0.00%
2020/09/04	5	28.67	0	0.00	28.65	5	25,553	0.02%
2020/09/03	7	28.86	1	28.90	28.90	6	25,240	0.02%
2020/09/02	19	28.87	0	0.00	28.90	19	25,171	0.08%
2020/09/01	13	29.06	0	0.00	29.05	13	24,950	0.05%
2020/08/31	6	29.33	0	0.00	29.25	6	24,540	0.02%
2020/08/28	5	29.42	0	0.00	29.40	5	24,478	0.02%
2020/08/27	4	29.49	1	29.40	29.40	3	24,516	0.01%
2020/08/26	15	29.54	0	0.00	29.55	15	24,287	0.06%
2020/08/25	8	29.57	0	0.00	29.50	8	24,164	0.03%
2020/08/24	3	29.60	0	0.00	29.60	3	24,129	0.01%
2020/08/21	2	29.45	0	0.00	29.60	2	24,031	0.01%
2020/08/20	12	29.51	6	29.45	29.40	6	23,806	0.03%
2020/08/19	10	29.99	0	0.00	29.90	10	23,199	0.04%
2020/08/18	12	29.90	0	0.00	29.95	12	22,898	0.05%
2020/08/17	7	29.96	0	0.00	30.00	7	22,763	0.03%
2020/08/14	4	30.14	0	0.00	30.05	4	22,434	0.02%
2020/08/13	24	30.26	14	30.30	30.40	10	22,193	0.05%
2020/08/12	1	32.40	14	32.40	32.35	-13	21,244	-0.06%
2020/08/11	9	32.44	6	32.50	32.45	3	20,911	0.01%
2020/08/10	6	32.49	3	32.43	32.50	3	20,871	0.01%
2020/08/05	2	32.30	0	0.00	32.20	2	20,644	0.01%
2020/08/04	6	32.20	0	0.00	32.25	6	20,709	0.03%
2020/08/03	14	31.92	0	0.00	32.10	14	20,809	0.07%
2020/07/31	0	0.00	3	32.40	32.35	-3	20,784	-0.01%
2020/07/30	10	32.20	1	32.30	32.35	9	20,763	0.04%
2020/07/29	0	0.00	3	32.20	32.20	-3	20,772	-0.01%
2020/07/28	1	31.30	0	0.00	31.65	1	21,003	0.00%
2020/07/27	6	31.83	0	0.00	31.60	6	21,244	0.03%
2020/07/24	6.6	32.36	0	0.00	32.15	6.6	21,410	0.03%
2020/07/23	3	32.45	4	32.65	32.70	-1	21,395	0.00%
2020/07/22	3	32.65	13	32.68	32.70	-10	21,462	-0.05%
2020/07/21	3	32.50	0	0.00	32.55	3	21,480	0.01%
2020/07/20	1	32.20	1	32.40	32.45	0	21,511	0.00%
2020/07/16	2	32.00	1	32.00	32.15	1	21,627	0.00%
2020/07/15	0	0.00	6	32.15	32.15	-6	21,502	-0.03%
2020/07/14	0	0.00	14	32.20	32.20	-14	21,428	-0.07%
2020/07/13	0	0.00	2	32.10	32.05	-2	21,593	-0.01%
2020/07/10	0	0.00	2	32.05	32.00	-2	21,779	-0.01%
2020/07/09	10	32.25	0	0.00	32.25	10	21,974	0.05%
2020/07/07	2	31.95	0	0.00	32.00	2	22,004	0.01%
2020/07/06	0	0.00	1	31.75	31.95	-1	21,866	0.00%
2020/07/02	2	31.55	0.8	31.60	31.55	1.2	22,111	0.01%
2020/07/01	8	31.26	0	0.00	31.25	8	22,415	0.04%
2020/06/30	30	30.90	0	0.00	30.90	30	22,555	0.13%
2020/06/29	6	30.93	1	30.95	30.90	5	22,655	0.02%
2020/06/23	5	31.35	0	0.00	31.15	5	22,886	0.02%
2020/06/22	14	31.25	0	0.00	31.15	14	23,174	0.06%
2020/06/19	4	31.29	14	31.41	31.25	-10	23,439	-0.04%
2020/06/16	1	31.55	0	0.00	31.70	1	24,753	0.00%
2020/06/12	2	31.50	0	0.00	31.50	2	26,177	0.01%
2020/06/11	3	31.80	0	0.00	31.80	3	26,946	0.01%
2020/06/10	0	0.00	10	32.00	32.10	-10	27,483	-0.04%
2020/06/08	3	31.50	0	0.00	31.80	3	29,444	0.01%
2020/06/04	22	31.40	0	0.00	31.40	22	30,063	0.07%
2020/06/01	0	0.00	5	30.97	30.70	-5	30,845	-0.02%
2020/05/28	0	0.00	5	30.60	30.45	-5	30,687	-0.02%
2020/05/22	0.8	30.55	0	0.00	30.45	0.8	31,683	0.00%
2020/05/21	0	0.00	1	30.95	31.00	-1	31,777	0.00%
2020/05/19	0	0.00	2	30.60	30.55	-2	32,048	-0.01%
2020/05/14	0	0.00	1	30.30	30.25	-1	31,745	0.00%
2020/05/13	10	30.45	10	30.40	30.30	0	31,479	0.00%
2020/05/11	9	30.34	0	0.00	30.40	9	31,335	0.03%
2020/05/08	0	0.00	2	30.05	30.00	-2	31,225	-0.01%
2020/05/07	3	29.75	1	29.65	29.55	2	31,212	0.01%
2020/05/06	3	29.65	0	0.00	29.55	3	31,182	0.01%
2020/05/05	0	0.00	1	29.75	29.85	-1	31,078	0.00%
2020/05/04	1	29.40	0	0.00	29.35	1	31,018	0.00%
2020/04/30	3	30.60	0	0.00	30.10	3	30,758	0.01%
2020/04/29	3	29.98	3	29.77	29.95	0	30,607	0.00%
2020/04/28	0	0.00	1	29.15	29.45	-1	30,449	0.00%
2020/04/27	1	28.45	16	28.77	28.70	-15	30,981	-0.05%
2020/04/24	3	28.23	0	0.00	28.20	3	30,949	0.01%
2020/04/23	2	28.23	0	0.00	28.30	2	30,794	0.01%
2020/04/20	1	29.05	0	0.00	28.90	1	30,348	0.00%
2020/04/17	0	0.00	6	29.40	29.05	-6	30,489	-0.02%
2020/04/16	1	28.80	0	0.00	28.80	1	30,384	0.00%
2020/04/15	1	29.10	0	0.00	29.20	1	30,187	0.00%
2020/04/14	13	28.69	0	0.00	28.85	13	30,091	0.04%
2020/04/13	3	28.73	1	28.75	28.60	2	29,827	0.01%
2020/04/10	0	0.00	2	28.65	29.15	-2	29,679	-0.01%
2020/04/09	5	28.45	0	0.00	28.50	5	29,497	0.02%
2020/04/08	10	28.43	0	0.00	28.40	10	29,353	0.03%
2020/04/07	6	28.48	1	28.65	28.40	5	29,074	0.02%
2020/04/06	2	28.20	1	28.20	28.45	1	28,717	0.00%
2020/04/01	11	28.10	0	0.00	28.05	11	28,288	0.04%
2020/03/31	1	28.60	0	0.00	28.45	1	27,982	0.00%
2020/03/30	1	28.20	0	0.00	28.65	1	27,641	0.00%
2020/03/27	0	0.00	3	28.50	28.65	-3	27,360	-0.01%
2020/03/26	1	28.00	2	28.10	28.15	-1	27,065	0.00%
2020/03/25	0	0.00	9	28.08	27.95	-9	26,954	-0.03%
2020/03/24	6	27.50	4	27.60	27.35	2	26,639	0.01%
2020/03/23	18	26.85	52	27.00	27.00	-34	26,334	-0.13%
2020/03/20	103	27.60	32	27.47	27.95	71	25,939	0.27%	大買/
2020/03/19	7	27.14	1	27.00	26.40	6	25,123	0.02%
2020/03/18	6	28.00	0.8	28.10	28.00	5.2	24,282	0.02%
2020/03/17	5	28.11	0	0.00	28.00	5	23,762	0.02%
2020/03/16	3	29.20	1	29.45	29.00	2	22,808	0.01%
2020/03/13	4	28.33	8	28.70	30.00	-4	22,027	-0.02%
2020/03/12	1	30.40	2	30.35	30.20	-1	20,576	0.00%
2020/03/11	5	31.35	1	31.30	31.20	4	19,697	0.02%
2020/03/10	4	31.35	9	31.22	31.35	-5	19,364	-0.03%
2020/03/09	10	31.73	15	31.69	31.75	-5	18,768	-0.03%
2020/03/06	2	32.43	0	0.00	32.45	2	18,211	0.01%
2020/03/03	1	32.15	0	0.00	32.25	1	17,768	0.01%
2020/03/02	2	32.00	0	0.00	31.95	2	17,614	0.01%
2020/02/27	1	32.35	0	0.00	32.35	1	17,772	0.01%
2020/02/20	0	0.00	1	33.45	33.60	-1	16,748	-0.01%
2020/02/18	0	0.00	5	32.90	32.90	-5	16,293	-0.03%
2020/02/17	0	0.00	2.5	32.45	32.50	-2.5	16,146	-0.02%
2020/02/10	0	0.00	2	31.93	32.05	-2	16,367	-0.01%
2020/02/07	1	32.00	0	0.00	32.00	1	16,755	0.01%
2020/02/06	1	32.10	0	0.00	32.35	1	16,688	0.01%
2020/02/04	0.5	31.95	0	0.00	31.80	0.5	16,630	0.00%
2020/02/03	4.8	31.47	3	31.65	31.60	1.8	16,721	0.01%
2020/01/31	1	31.85	0	0.00	31.55	1	16,535	0.01%
2020/01/30	18	31.58	25	31.86	31.20	-7	16,247	-0.04%
2020/01/20	10	32.38	10	32.35	32.35	0	15,492	0.00%
2020/01/15	15	31.87	10	31.80	31.80	5	15,375	0.03%
2020/01/14	2	31.95	3	32.00	32.00	-1	15,350	-0.01%
2020/01/13	0	0.00	61	31.25	31.70	-61	15,252	-0.40%
2020/01/10	50	31.00	8	31.01	30.95	42	15,099	0.28%
2020/01/09	0	0.00	1	30.80	30.90	-1	15,035	-0.01%
2020/01/08	2	30.50	0	0.00	30.70	2	15,052	0.01%
2020/01/07	0	0.00	30	30.65	30.60	-30	14,864	-0.20%
2020/01/03	10	30.65	5	30.75	30.80	5	15,003	0.03%
2020/01/02	7	30.59	0	0.00	30.60	7	15,216	0.05%
2019/12/27	0	0.00	13	30.85	30.90	-13	15,333	-0.08%
2019/12/25	0	0.00	2	30.85	30.80	-2	15,681	-0.01%
2019/12/24	3	30.75	2	30.80	30.80	1	15,836	0.01%
2019/12/23	0	0.00	6	30.82	30.85	-6	15,945	-0.04%
2019/12/20	0	0.00	5	30.66	30.55	-5	16,260	-0.03%
2019/12/19	2	30.55	1	30.55	30.55	1	16,133	0.01%
2019/12/18	0	0.00	9	30.57	30.65	-9	16,133	-0.06%
2019/12/17	0	0.00	8	30.51	30.65	-8	16,336	-0.05%
2019/12/16	7	30.35	0	0.00	30.35	7	16,211	0.04%
2019/12/13	1	30.30	21	30.43	30.30	-20	16,203	-0.12%
2019/12/12	2	30.10	3	30.25	30.15	-1	16,064	-0.01%
2019/12/11	6	30.02	0	0.00	30.10	6	16,055	0.04%
2019/12/10	1	30.10	0	0.00	30.20	1	16,007	0.01%
2019/12/09	4	30.05	4	30.05	30.15	0	16,160	0.00%
2019/12/06	2	30.05	0	30.15	30.05	2	16,466	0.01%
2019/12/05	2	30.10	0	0.00	30.15	2	16,599	0.01%
2019/12/04	4	30.04	0	0.00	30.15	4	16,578	0.02%
2019/12/03	19	30.11	0	0.00	30.05	19	16,642	0.11%
2019/12/02	7	30.19	0	0.00	30.30	7	16,547	0.04%
2019/11/29	7	30.42	0	0.00	30.30	7	16,468	0.04%
2019/11/27	0	0.00	21	30.70	30.70	-21	16,664	-0.13%
2019/11/26	0	0.00	3	30.65	30.40	-3	16,621	-0.02%
2019/11/19	0	0.00	1	30.70	30.70	-1	16,477	-0.01%
2019/11/18	15	30.50	0	0.00	30.70	15	16,572	0.09%
2019/11/14	1	30.45	0	0.00	30.40	1	16,841	0.01%
2019/11/13	1	30.45	5	30.55	30.50	-4	17,151	-0.02%
2019/11/11	1	30.20	2	30.25	30.40	-1	17,674	-0.01%
2019/11/08	1	30.55	0	0.00	30.50	1	18,089	0.01%
2019/11/07	1	30.50	10	30.52	30.50	-9	18,872	-0.05%
2019/11/06	4	30.60	19	30.50	30.65	-15	19,094	-0.08%
2019/11/05	2	30.08	20	30.20	30.20	-18	18,911	-0.10%
2019/11/04	4	29.85	2	29.85	29.95	2	19,042	0.01%
2019/11/01	3	29.65	0	0.00	29.65	3	19,112	0.02%
2019/10/31	17	29.95	8	29.98	29.90	9	19,414	0.05%
2019/10/30	41	29.68	0	0.00	29.85	41	19,400	0.21%
2019/10/29	20	29.55	0	0.00	29.70	20	19,753	0.10%
2019/10/28	0	0.00	80	29.51	29.60	-80	19,838	-0.40%
2019/10/25	0	0.00	11	29.45	29.45	-11	19,854	-0.06%
2019/10/24	0	0.00	30	29.38	29.45	-30	19,868	-0.15%
2019/10/22	10	29.05	0	0.00	29.15	10	19,743	0.05%
2019/10/18	25	29.05	0	0.00	29.10	25	19,606	0.13%
2019/10/16	2	29.10	0	0.00	29.15	2	19,500	0.01%
2019/10/14	1	29.00	0	0.00	29.15	1	19,601	0.01%
2019/10/08	4	29.19	0	0.00	29.10	4	19,571	0.02%
2019/10/03	1	28.70	10	28.75	28.75	-9	19,455	-0.05%
2019/10/02	1	28.95	5	28.93	28.80	-4	19,478	-0.02%
2019/10/01	0	0.00	8.8	28.97	28.75	-8.8	19,415	-0.05%
2019/09/25	19	28.78	0	0.00	28.80	19	19,385	0.10%
2019/09/24	16	29.06	3	29.05	29.05	13	19,224	0.07%
2019/09/23	10	29.15	0	0.00	29.20	10	19,350	0.05%
2019/09/20	18	29.21	0	0.00	29.30	18	19,626	0.09%
2019/09/19	3	29.40	10	29.50	29.45	-7	19,377	-0.04%
2019/09/18	0	0.00	15	29.55	29.55	-15	19,510	-0.08%
2019/09/17	5	29.10	5	29.15	29.20	0	19,701	0.00%
2019/09/16	25.8	29.20	0	0.00	29.20	25.8	20,392	0.13%
2019/09/11	1	29.30	0	0.00	29.50	1	21,060	0.00%
2019/09/10	2	29.55	2	29.50	29.55	0	21,221	0.00%
2019/09/09	53	29.05	0	0.00	29.20	53	21,156	0.25%
2019/09/06	3	28.70	0	0.00	28.80	3	21,301	0.01%
2019/09/04	75	28.35	0	0.00	28.45	75	22,301	0.34%
2019/09/02	0	0.00	4	28.40	28.45	-4	22,721	-0.02%
2019/08/27	1	28.00	1	27.85	28.00	0	23,257	0.00%
2019/08/26	7	28.01	5	28.09	27.95	2	23,248	0.01%
2019/08/21	10	28.35	0	0.00	28.15	10	23,701	0.04%
2019/08/19	2	28.30	0	0.00	28.30	2	23,381	0.01%
2019/08/16	1	28.05	0	0.00	28.25	1	23,513	0.00%
2019/08/14	5	28.30	0	0.00	28.20	5	23,212	0.02%
2019/08/13	0	0.00	20	28.60	28.50	-20	23,053	-0.09%
2019/08/12	3	29.20	0	0.00	29.00	3	22,833	0.01%
2019/08/08	3	31.05	2	31.15	31.10	1	22,233	0.00%
2019/08/07	18	31.11	0	0.00	31.05	18	22,093	0.08%
2019/08/02	0	0.00	9	31.20	31.35	-9	22,128	-0.04%
2019/07/30	4	32.14	0	0.00	32.10	4	21,658	0.02%
2019/07/29	2	32.20	0	0.00	32.10	2	21,752	0.01%
2019/07/26	1	32.20	0	0.00	32.30	1	21,903	0.00%
2019/07/25	6	32.40	0	0.00	32.25	6	22,377	0.03%
2019/07/24	2	32.13	2	32.15	32.20	0	22,589	0.00%
2019/07/22	1	31.95	1	32.00	31.90	0	22,798	0.00%
2019/07/18	2	31.60	0	0.00	31.85	2	23,066	0.01%
2019/07/17	1	31.55	0	0.00	31.90	1	23,059	0.00%
2019/07/15	0	0.00	2	31.93	31.70	-2	22,826	-0.01%
2019/07/12	0	0.00	1	31.95	31.85	-1	22,620	0.00%
2019/07/11	1	31.95	4	31.95	31.85	-3	22,634	-0.01%
2019/07/09	0	0.00	1	31.55	31.60	-1	22,627	0.00%
2019/07/03	0	0.00	1	31.10	31.15	-1	22,794	0.00%
2019/06/28	0	0.00	2	31.10	30.90	-2	22,507	-0.01%
2019/06/26	0	0.00	0.8	31.00	31.05	-0.8	22,033	0.00%
2019/06/25	0	0.00	6	31.00	30.95	-6	21,987	-0.03%
2019/06/24	0.8	30.90	14	30.90	30.85	-13.2	21,819	-0.06%
2019/06/20	1	31.30	0	0.00	31.50	1	20,930	0.00%
2019/06/19	16	31.07	2.8	31.16	31.25	13.2	20,565	0.06%
2019/06/17	7	30.80	0	0.00	30.70	7	20,085	0.03%
2019/06/14	1	30.65	0	0.00	30.65	1	20,083	0.00%
2019/06/13	2	30.45	0	0.00	30.60	2	20,010	0.01%
2019/06/12	2	30.38	0	0.00	30.70	2	19,695	0.01%
2019/06/11	2	31.60	0	0.00	31.30	2	18,985	0.01%
2019/06/04	0	0.00	3	30.85	30.90	-3	18,096	-0.02%
2019/05/30	0	0.00	10	30.50	30.70	-10	17,862	-0.06%
2019/05/28	8	30.50	0	0.00	30.25	8	18,192	0.04%
2019/05/27	1	30.50	0	0.00	30.50	1	17,988	0.01%
2019/05/24	5	30.60	0	0.00	30.50	5	18,165	0.03%
2019/05/21	2	30.65	0	0.00	30.65	2	18,227	0.01%
2019/05/20	0	0.00	2	30.35	30.40	-2	17,962	-0.01%
2019/05/17	0	0.00	3	29.97	30.00	-3	17,796	-0.02%
2019/05/13	11	29.41	2	29.60	29.50	9	17,245	0.05%
2019/05/10	7	29.83	0	0.00	29.60	7	17,433	0.04%
2019/05/09	4.8	29.92	3	30.10	29.90	1.8	17,412	0.01%
2019/05/08	10	30.25	1	30.50	30.50	9	17,396	0.05%
2019/05/06	0	0.00	1	29.95	30.05	-1	17,395	-0.01%
2019/05/02	1	29.65	3	29.97	30.10	-2	17,252	-0.01%
2019/04/30	0	0.00	1	29.40	29.65	-1	16,808	-0.01%
2019/04/29	0	0.00	2	29.30	29.35	-2	16,658	-0.01%
2019/04/26	0	0.00	14	28.83	28.95	-14	16,516	-0.08%
2019/04/25	0	0.00	1	28.65	28.75	-1	16,398	-0.01%
2019/04/24	0	0.00	9	28.62	28.65	-9	16,312	-0.06%
2019/04/23	0	0.00	1	28.10	28.20	-1	16,109	-0.01%
2019/04/17	1	28.10	0	0.00	28.10	1	16,409	0.01%
2019/04/15	0	0.00	5	28.25	28.20	-5	16,438	-0.03%
2019/04/10	5	28.18	0	0.00	28.15	5	16,534	0.03%
2019/04/08	0	0.00	0.9	28.05	28.05	-0.9	16,645	-0.01%
2019/03/25	1	27.80	152	27.85	27.75	-151	16,287	-0.93%	大賣/鉅額交易
2019/03/22	0	0.00	1	28.15	28.00	-1	16,101	-0.01%
2019/03/20	0	0.00	20	27.95	28.00	-20	16,231	-0.12%
2019/03/19	0	0.00	4	28.00	28.00	-4	16,172	-0.02%
2019/03/14	1	27.20	0	0.00	27.30	1	15,768	0.01%
2019/03/05	2	27.00	0	0.00	26.95	2	17,039	0.01%
2019/03/04	150	27.00	1	27.15	27.00	149	16,936	0.88%	大買/鉅額交易
2019/02/27	0	0.00	7	27.10	27.25	-7	16,644	-0.04%
2019/02/26	3	27.05	0	0.00	27.00	3	16,619	0.02%
2019/02/22	0	0.00	40	27.00	26.95	-40	16,466	-0.24%
2019/02/21	0	0.00	6	26.95	27.00	-6	16,444	-0.04%
2019/02/18	0	0.00	5	26.70	26.70	-5	16,645	-0.03%
2019/01/30	4	26.60	9	26.80	26.60	-5	16,491	-0.03%
2019/01/29	2	26.55	0	0.00	26.70	2	16,256	0.01%
2019/01/25	10	26.45	0	0.00	26.50	10	15,952	0.06%
2019/01/22	0	0.00	5	26.45	26.45	-5	16,113	-0.03%
2019/01/21	0	0.00	10	26.28	26.25	-10	16,210	-0.06%
2019/01/18	0	0.00	2	26.18	26.10	-2	16,482	-0.01%
2019/01/16	10	26.08	1	26.15	26.00	9	17,356	0.05%
2019/01/15	0	0.00	2	26.15	26.20	-2	17,575	-0.01%
2019/01/11	0	0.00	8	26.08	26.00	-8	17,840	-0.04%
2019/01/10	5	25.90	13	25.83	26.10	-8	17,949	-0.04%
2019/01/09	4	25.73	0	0.00	25.85	4	17,956	0.02%
2019/01/03	3	25.35	0	0.00	25.45	3	19,761	0.02%
2019/01/02	0	0.00	13	25.60	25.45	-13	20,340	-0.06%
2018/12/28	20	25.25	0	0.00	25.95	20	20,647	0.10%
2018/12/27	1	25.35	0	0.00	25.30	1	20,720	0.00%
2018/12/26	8	25.25	0	0.00	25.25	8	21,011	0.04%
2018/12/25	2	25.40	10	25.30	25.35	-8	21,122	-0.04%
2018/12/24	13	25.54	0	0.00	25.50	13	21,339	0.06%
2018/12/22	2	25.60	0	0.00	25.60	2	21,604	0.01%
2018/12/21	41	25.55	0	0.00	25.65	41	22,143	0.19%
2018/12/20	1	25.55	0	0.00	25.70	1	22,310	0.00%
2018/12/13	0	0.00	1.2	25.67	25.70	-1.2	23,436	-0.01%
2018/12/12	2	25.68	0	0.00	25.70	2	23,792	0.01%
2018/12/06	1	25.75	50	25.80	25.80	-49	24,082	-0.20%
2018/12/05	11	25.90	0	0.00	25.85	11	24,095	0.05%
2018/12/04	2	25.95	0	0.00	26.05	2	24,225	0.01%
2018/12/03	4	25.85	0	0.00	25.85	4	24,131	0.02%
2018/11/30	52	25.95	0	0.00	25.60	52	24,032	0.22%
2018/11/28	1	26.00	0	0.00	26.15	1	22,946	0.00%
2018/11/27	1.9	26.00	0	0.00	25.95	1.9	22,729	0.01%
2018/11/26	0	0.00	2	26.30	26.15	-2	22,667	-0.01%
2018/11/09	1	26.30	0	0.00	26.45	1	21,859	0.00%
2018/11/08	3	26.50	0	0.00	26.70	3	22,021	0.01%
2018/11/02	0	0.00	3	26.08	26.25	-3	22,698	-0.01%
2018/11/01	5.6	25.82	0	0.00	25.85	5.6	23,139	0.02%
2018/10/29	2.2	25.26	0	0.00	25.30	2.2	23,454	0.01%
2018/10/26	0	0.00	6.9	25.32	25.35	-6.9	23,616	-0.03%
2018/10/25	1	25.55	0	0.00	25.55	1	23,399	0.00%
2018/10/24	10	25.60	0	0.00	26.00	10	23,376	0.04%
2018/10/23	0	0.00	10	26.10	26.20	-10	23,147	-0.04%
2018/10/17	0	0.00	10	26.63	26.65	-10	22,826	-0.04%
2018/10/15	10	26.65	0	0.00	26.55	10	22,510	0.04%
2018/10/12	10	26.40	13	26.91	27.00	-3	22,004	-0.01%
2018/10/11	8	26.86	0	0.00	26.50	8	21,453	0.04%
2018/10/09	0	0.00	7	27.66	27.55	-7	20,649	-0.03%
2018/10/05	75.8	26.98	0	0.00	26.80	75.8	19,678	0.39%
2018/10/04	0.2	27.25	3	27.10	27.30	-2.8	19,341	-0.01%
2018/09/25	0	0.00	9	27.21	27.30	-9	17,847	-0.05%
2018/09/21	0	0.00	2	27.15	27.15	-2	17,691	-0.01%
2018/09/20	0	0.00	1	27.00	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	0	0.00	2	26.65	26.80	-2	17,619	-0.01%
2018/09/10	0	0.00	11	25.75	25.80	-11	17,745	-0.06%
2018/09/06	4	25.60	0	0.00	25.90	4	18,201	0.02%
2018/09/04	1	25.85	0	0.00	26.05	1	18,536	0.01%
2018/09/03	7	25.69	0	0.00	25.75	7	18,749	0.04%
2018/08/27	3	25.90	0	0.00	25.80	3	19,541	0.02%
2018/08/24	7	25.96	0	0.00	26.00	7	19,728	0.04%
2018/08/23	1	25.90	0	0.00	26.10	1	20,727	0.00%
2018/08/22	1	25.80	0	0.00	25.95	1	21,190	0.00%
2018/08/17	1	25.60	0	0.00	25.55	1	21,188	0.00%
2018/08/16	5	25.40	0	0.00	25.35	5	21,212	0.02%
2018/08/15	2	25.85	0	0.00	25.60	2	20,984	0.01%
2018/08/14	3	26.02	0	0.00	26.00	3	20,802	0.01%
2018/08/13	5	26.25	0	0.00	26.15	5	20,934	0.02%
2018/08/10	0	0.00	350	26.20	26.35	-350	20,884	-1.68%	大賣/鉅額交易
2018/08/09	363	26.10	0	0.00	26.05	363	20,807	1.74%	大買/鉅額交易
2018/08/06	10	27.35	0	0.00	27.30	10	19,509	0.05%
2018/07/31	3	27.20	0	0.00	27.25	3	18,719	0.02%
2018/07/23	0	0.00	5	27.05	26.95	-5	18,223	-0.03%
2018/07/19	0	0.00	3	27.07	26.85	-3	18,344	-0.02%
2018/07/18	0	0.00	4	26.98	27.00	-4	18,634	-0.02%
2018/07/11	10	26.50	0	0.00	26.55	10	18,861	0.05%
2018/07/09	0	0.00	0.9	26.55	26.55	-0.9	18,686	0.00%
2018/07/05	0	0.00	3	26.45	26.50	-3	18,587	-0.02%
2018/06/28	75	26.40	0	0.00	26.30	75	18,358	0.41%
2018/06/19	0	0.00	1	26.45	26.35	-1	17,676	-0.01%
2018/06/11	2	26.95	0	0.00	26.95	2	16,674	0.01%
2018/06/06	0	0.00	100	27.45	27.40	-100	16,447	-0.61%
2018/06/05	0	0.00	2	27.10	27.35	-2	16,212	-0.01%
2018/06/01	1	26.70	0	0.00	26.70	1	16,023	0.01%
2018/05/30	1	26.15	0	0.00	26.35	1	14,888	0.01%
2018/05/29	2	27.00	0	0.00	26.90	2	14,413	0.01%
2018/05/24	2	26.78	0	0.00	27.05	2	14,362	0.01%
2018/05/23	1	26.90	0	0.00	26.90	1	14,367	0.01%
2018/05/21	0	0.00	1	27.00	27.00	-1	14,468	-0.01%
2018/05/17	5	26.46	0	0.00	26.45	5	14,343	0.03%
2018/05/14	0	0.00	1	26.50	26.50	-1	14,728	-0.01%
2018/04/25	0	0.00	3	25.95	26.00	-3	14,759	-0.02%
2018/04/24	0	0.00	5	25.95	25.90	-5	15,016	-0.03%
2018/04/16	0	0.00	2	25.55	25.65	-2	15,449	-0.01%
2018/04/02	0	0.00	10	25.35	25.35	-10	15,708	-0.06%
2018/03/31	0	0.00	1	25.20	25.20	-1	15,728	-0.01%
2018/03/28	10	25.25	0	0.00	25.05	10	15,312	0.07%
2018/03/19	1	25.50	0	0.00	25.45	1	15,040	0.01%
2018/03/15	102	25.10	0	0.00	25.10	102	14,898	0.68%	大買/鉅額交易
2018/02/23	0	0.00	2	24.95	25.00	-2	15,098	-0.01%
2018/02/22	0	0.00	2	24.75	24.75	-2	15,186	-0.01%
2018/02/12	2	24.20	0	0.00	24.15	2	15,114	0.01%
2018/02/07	2	24.23	0	0.00	24.10	2	14,746	0.01%
2018/01/26	0	0.00	5	25.48	25.60	-5	13,693	-0.04%
2018/01/25	0	0.00	2.9	25.48	25.60	-2.9	13,758	-0.02%
2018/01/19	5	25.38	1	25.30	25.55	4	13,456	0.03%
2018/01/18	0.9	25.65	1	25.85	25.80	-0.1	13,177	0.00%
2018/01/16	0	0.00	2	25.95	25.85	-2	12,568	-0.02%
2018/01/15	0	0.00	14	25.85	25.95	-14	12,169	-0.12%
2018/01/12	1	25.20	0	0.00	25.35	1	11,888	0.01%
2018/01/11	0	0.00	11	25.25	25.40	-11	11,784	-0.09%
2018/01/10	0	0.00	3	25.17	25.35	-3	11,800	-0.03%
2018/01/08	0	0.00	18	24.92	25.15	-18	11,383	-0.16%
2018/01/05	0	0.00	3	24.75	24.90	-3	11,178	-0.03%
2018/01/03	0	0.00	4	24.30	24.50	-4	11,122	-0.04%
2018/01/02	0	0.00	1	24.20	24.20	-1	10,905	-0.01%