兆豐金 (2886)-永豐金-新店券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
40.05
漲跌
▲0.10
漲幅
+0.25%
成交量
14,315張
產業
上市金融類股
2981人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－永豐金-新店券商分點個股進出

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-新店券商分點個股進出
永豐金-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.1	40.05	10	40.05	39.95	-9.9	17,077	-0.06%
2024/04/30	1.1	40.00	0	0.00	40.00	1.1	16,897	0.01%
2024/04/29	0	39.95	1	40.10	40.10	-1	16,832	-0.01%
2024/04/26	0	0.00	4.3	39.35	39.10	-4.3	16,610	-0.03%
2024/04/25	4.2	39.03	0	0.00	39.00	4.2	16,611	0.03%
2024/04/24	13.1	39.46	0	0.00	39.35	13.1	16,453	0.08%
2024/04/23	1	40.00	2.2	40.04	40.00	-1.2	16,372	-0.01%
2024/04/22	0.1	39.50	2	39.58	39.50	-2	16,309	-0.01%
2024/04/19	15.3	38.51	0	0.00	38.70	15.3	16,021	0.10%
2024/04/18	4	39.18	0	0.00	39.20	4	15,430	0.03%
2024/04/17	3	39.12	2	39.00	39.00	1	15,116	0.01%
2024/04/16	2.8	39.34	6	39.45	39.10	-3.2	14,986	-0.02%
2024/04/15	2.1	39.90	0	0.00	39.80	2.1	14,717	0.01%
2024/04/12	0.1	40.05	0	0.00	39.95	0.1	14,705	0.00%
2024/04/11	1.1	40.10	2	40.15	40.15	-0.9	14,626	-0.01%
2024/04/10	2	40.43	0	0.00	40.50	2	14,593	0.01%
2024/04/09	0	0.00	0	40.25	40.40	0	14,693	0.00%
2024/04/08	2	39.95	0.1	39.95	40.00	1.9	14,704	0.01%
2024/04/03	3.1	39.83	0	0.00	39.75	3.1	14,680	0.02%
2024/04/02	4.3	40.43	0	0.00	40.30	4.3	14,540	0.03%
2024/04/01	0.1	40.45	0	0.00	40.65	0.1	14,572	0.00%
2024/03/29	1	40.35	1	40.35	40.55	0	14,511	0.00%
2024/03/28	1.1	40.22	0	0.00	40.25	1.1	14,565	0.01%
2024/03/27	0.1	40.50	0	0.00	40.50	0.1	14,727	0.00%
2024/03/26	0	0.00	2	40.45	40.55	-2	15,005	-0.01%
2024/03/25	0.1	39.90	6	40.10	40.00	-5.9	15,195	-0.04%
2024/03/22	13.1	40.00	134	40.15	40.10	-121	15,405	-0.79%	大賣/鉅額交易
2024/03/21	50	40.33	0	0.00	40.60	50	15,569	0.32%
2024/03/20	0	0.00	1	40.60	40.15	-1	15,648	-0.01%
2024/03/19	0	40.30	0.1	40.30	40.20	-0.1	15,610	0.00%
2024/03/18	0	40.55	1.1	40.60	40.60	-1	15,526	-0.01%
2024/03/15	2.1	40.65	0	0.00	40.90	2.1	15,449	0.01%
2024/03/14	0	0.00	10.2	40.70	40.90	-10.2	15,200	-0.07%
2024/03/13	0	0.00	10	40.21	40.40	-10	15,074	-0.07%
2024/03/12	2.1	39.99	4	40.01	39.95	-1.9	14,927	-0.01%
2024/03/11	1	39.85	0	0.00	39.80	1	14,916	0.01%
2024/03/08	0	0.00	24.2	39.78	39.90	-24.2	14,852	-0.16%
2024/03/07	1.1	39.40	0	0.00	39.30	1.1	14,753	0.01%
2024/03/06	0	0.00	4	39.43	39.40	-4	14,805	-0.03%
2024/03/05	0.2	38.85	0.1	39.00	39.05	0.1	15,071	0.00%
2024/03/04	0	0.00	3	38.73	38.80	-3	15,081	-0.02%
2024/02/29	0	0.00	4.2	38.58	38.70	-4.2	15,352	-0.03%
2024/02/27	0.1	38.20	1	38.30	38.20	-0.9	15,108	-0.01%
2024/02/26	0.3	38.30	2	38.30	38.15	-1.7	15,073	-0.01%
2024/02/23	0.5	38.49	1	38.55	38.30	-0.5	15,106	0.00%
2024/02/22	0	0.00	1	38.55	38.55	-1	15,450	-0.01%
2024/02/21	0.1	38.45	1	38.35	38.35	-0.9	15,496	-0.01%
2024/02/20	1	38.55	5	38.57	38.60	-4	15,621	-0.03%
2024/02/19	0	0.00	0	38.30	38.40	0	15,715	0.00%
2024/02/16	1	37.95	1	38.19	37.90	0	15,935	0.00%
2024/02/15	1	37.80	8.2	37.73	37.80	-7.2	15,919	-0.05%
2024/02/05	3.1	37.63	3	37.77	37.60	0.1	15,773	0.00%
2024/02/02	0	0.00	1	37.80	37.90	-1	15,618	-0.01%
2024/02/01	2	37.65	0	0.00	37.90	2	15,619	0.01%
2024/01/31	1	37.65	7	37.66	37.65	-6	15,520	-0.04%
2024/01/30	0.2	38.05	0	0.00	37.90	0.2	15,321	0.00%
2024/01/26	0	0.00	10	38.35	38.35	-10	15,517	-0.06%
2024/01/25	3	37.97	0	0.00	37.80	3	15,589	0.02%
2024/01/24	0	37.95	0	0.00	37.85	0	15,625	0.00%
2024/01/23	1.1	37.96	0	0.00	37.85	1.1	15,667	0.01%
2024/01/22	0	38.00	0	0.00	38.10	0	15,724	0.00%
2024/01/19	0	0.00	1	37.90	37.90	-1	15,657	-0.01%
2024/01/18	1	37.40	0	0.00	37.80	1	15,700	0.01%
2024/01/17	20.1	37.95	0.3	38.05	37.30	19.8	15,688	0.13%
2024/01/16	0.1	38.55	0	0.00	38.60	0.1	15,125	0.00%
2024/01/15	2	38.95	0	0.00	38.90	2	15,031	0.01%
2024/01/12	2.1	38.80	5	39.00	39.05	-2.9	15,260	-0.02%
2024/01/11	0.1	39.25	0	0.00	39.20	0.1	15,369	0.00%
2024/01/10	0.1	39.10	0	0.00	39.35	0.1	15,431	0.00%
2024/01/09	0.1	39.40	2	39.50	39.45	-1.9	15,441	-0.01%
2024/01/08	0.1	39.30	4	39.39	39.45	-3.9	15,490	-0.03%
2024/01/05	0	0.00	1.2	38.98	38.95	-1.2	15,419	-0.01%
2024/01/03	2.2	38.74	0	0.00	38.65	2.2	16,112	0.01%
2024/01/02	0.1	39.15	0	0.00	39.30	0.1	16,065	0.00%
2023/12/29	2	39.00	0	0.00	39.20	2	16,218	0.01%
2023/12/27	1	38.85	1	39.00	39.00	0	16,501	0.00%
2023/12/25	0	0.00	5	38.48	38.80	-5	16,545	-0.03%
2023/12/22	3.1	38.37	0	0.00	38.35	3.1	16,552	0.02%
2023/12/21	8.4	38.24	0	0.00	38.30	8.4	16,414	0.05%
2023/12/20	1.1	38.76	0	0.00	38.75	1.1	16,221	0.01%
2023/12/19	0.2	39.00	0	0.00	39.15	0.2	15,937	0.00%
2023/12/18	1	39.45	1	39.40	39.05	0	15,851	0.00%
2023/12/15	2.2	39.45	0	0.00	39.35	2.2	15,632	0.01%
2023/12/14	85	39.35	0	0.00	39.55	85	15,426	0.55%
2023/12/13	24.7	38.93	1	38.90	38.90	23.7	15,271	0.15%
2023/12/12	1	38.90	1.9	39.09	39.30	-0.9	15,627	-0.01%
2023/12/11	5.2	38.81	0	0.00	38.90	5.2	15,738	0.03%
2023/12/07	0.1	39.45	0	0.00	39.00	0.1	15,646	0.00%
2023/12/06	0.7	39.20	0	0.00	39.50	0.7	15,568	0.00%
2023/12/05	3.1	38.67	0	0.00	38.95	3.1	15,451	0.02%
2023/12/04	10	38.85	1	39.00	39.00	9	15,441	0.06%
2023/12/01	2.2	38.71	3	38.73	38.65	-0.9	15,390	-0.01%
2023/11/30	2	39.20	6	39.30	39.50	-4	15,252	-0.03%
2023/11/29	1.1	39.40	0	0.00	39.15	1.1	14,752	0.01%
2023/11/28	1.1	39.47	1	39.85	39.65	0.1	14,596	0.00%
2023/11/27	2.2	39.67	94	39.95	39.50	-91.8	14,793	-0.62%
2023/11/24	0.3	39.62	15	39.65	39.50	-14.7	14,710	-0.10%
2023/11/22	80	39.71	0	0.00	39.85	80	14,889	0.54%
2023/11/20	0.1	39.15	5	39.20	39.20	-4.9	14,849	-0.03%
2023/11/17	0	0.00	5	39.36	39.20	-5	14,847	-0.03%
2023/11/16	0.1	38.85	3.3	39.12	39.20	-3.2	14,951	-0.02%
2023/11/15	0	0.00	88.1	38.75	38.90	-88.1	14,922	-0.59%
2023/11/14	1	38.40	1	38.45	38.55	0	14,816	0.00%
2023/11/13	0.1	38.35	0.4	38.45	38.50	-0.3	15,132	0.00%
2023/11/10	0.1	38.50	0	0.00	38.40	0.1	15,575	0.00%
2023/11/09	1.1	38.60	1	38.70	38.60	0.1	15,772	0.00%
2023/11/08	0.1	38.55	0	0.00	38.60	0.1	16,081	0.00%
2023/11/07	0	38.25	0.3	38.50	38.60	-0.3	16,234	0.00%
2023/11/06	0	0.00	2.2	38.41	38.55	-2.2	16,788	-0.01%
2023/11/03	0	0.00	1	38.20	38.25	-1	17,039	-0.01%
2023/11/02	0	0.00	1	37.80	37.80	-1	17,100	-0.01%
2023/11/01	0.2	36.55	0	0.00	36.65	0.2	17,099	0.00%
2023/10/31	0	0.00	2	36.60	36.70	-2	17,296	-0.01%
2023/10/30	0.4	36.70	0	0.00	36.55	0.4	17,622	0.00%
2023/10/27	0.3	36.85	0	0.00	36.95	0.3	17,666	0.00%
2023/10/26	0.4	36.64	0	0.00	36.40	0.4	17,770	0.00%
2023/10/25	4.2	36.98	0	0.00	36.85	4.2	17,731	0.02%
2023/10/24	0.6	37.05	0.1	37.15	37.25	0.5	17,783	0.00%
2023/10/23	0.1	37.30	0	0.00	37.10	0.1	17,845	0.00%
2023/10/20	5.1	37.65	6	37.30	37.50	-0.9	17,753	-0.01%
2023/10/19	2.1	38.20	0	0.00	38.35	2.1	17,724	0.01%
2023/10/18	0.1	38.70	1	38.70	38.85	-1	17,835	-0.01%
2023/10/17	71	38.45	0	0.00	38.75	71	18,022	0.39%
2023/10/16	0	0.00	10	38.45	38.80	-10	18,266	-0.05%
2023/10/13	2.1	38.41	5	38.40	38.50	-2.9	18,569	-0.02%
2023/10/12	0.1	38.40	0.7	38.60	38.95	-0.7	18,639	0.00%
2023/10/11	0	0.00	66	38.04	38.50	-66	18,805	-0.35%
2023/10/06	5	37.31	0	0.00	37.50	5	18,386	0.03%
2023/10/05	2	36.85	2	37.50	37.50	0	18,464	0.00%
2023/10/04	62.2	37.14	0	0.00	36.85	62.2	18,375	0.34%
2023/10/03	0	0.00	5	37.78	37.65	-5	18,307	-0.03%
2023/10/02	3.1	37.34	1	37.40	37.60	2.1	18,383	0.01%
2023/09/27	4.5	37.58	13	37.72	37.70	-8.5	18,683	-0.05%
2023/09/26	0.1	37.75	4	37.89	37.85	-4	18,699	-0.02%
2023/09/25	0	0.00	5	37.77	38.00	-5	18,740	-0.03%
2023/09/22	0	0.00	40	37.75	37.80	-40	18,886	-0.21%
2023/09/21	3	37.20	0	0.00	37.40	3	19,132	0.02%
2023/09/20	6	37.80	0	0.00	37.85	6	19,056	0.03%
2023/09/18	4.1	37.85	2	37.85	37.85	2.1	19,458	0.01%
2023/09/15	31	37.42	1	37.55	37.55	30	19,904	0.15%
2023/09/14	0	36.95	0.2	37.25	37.50	-0.2	20,118	0.00%
2023/09/13	2.1	36.50	0	0.00	36.60	2.1	20,615	0.01%
2023/09/12	5	36.45	0	0.00	36.55	5	21,369	0.02%
2023/09/11	0	0.00	1	36.15	36.20	-1	21,421	0.00%
2023/09/08	5	35.70	1	36.00	36.10	4	21,446	0.02%
2023/09/07	0	35.90	0	0.00	35.85	0	21,518	0.00%
2023/09/06	10.3	35.67	0	0.00	35.55	10.3	21,561	0.05%
2023/09/05	6	36.00	0	0.00	36.00	6	21,536	0.03%
2023/09/01	3.2	36.01	0	0.00	36.00	3.2	21,781	0.01%
2023/08/31	8	35.90	0	0.00	35.90	8	21,912	0.04%
2023/08/30	2.1	36.36	73	36.40	36.45	-70.9	21,926	-0.32%
2023/08/28	9.1	36.28	0.2	36.15	36.20	8.9	22,043	0.04%
2023/08/25	14.2	35.82	0	0.00	35.65	14.2	23,055	0.06%
2023/08/23	75.1	35.39	0	0.00	35.30	75.1	23,178	0.32%
2023/08/22	10.7	35.24	0	0.00	35.30	10.7	23,393	0.05%
2023/08/21	5	35.59	0	0.00	35.60	5	23,406	0.02%
2023/08/18	1.2	35.86	0.3	36.20	35.70	0.9	23,507	0.00%
2023/08/17	5.2	35.53	0	0.00	35.65	5.2	23,564	0.02%
2023/08/16	5.2	35.75	0	0.00	35.80	5.2	23,481	0.02%
2023/08/15	1.3	36.89	0	0.00	36.60	1.3	23,258	0.01%
2023/08/14	4.5	37.10	1	36.80	37.05	3.5	23,301	0.02%
2023/08/11	0.3	38.02	0	0.00	37.65	0.3	23,226	0.00%
2023/08/10	9.9	37.88	1	37.85	38.10	8.9	23,226	0.04%
2023/08/09	4.6	39.62	11	39.58	39.95	-6.4	22,699	-0.03%
2023/08/08	0.1	39.85	4	39.74	39.70	-4	22,368	-0.02%
2023/08/07	0	0.00	20	39.77	39.95	-20	22,204	-0.09%
2023/08/04	1.1	39.54	0.6	39.50	39.60	0.5	22,156	0.00%
2023/08/02	24	39.52	0	0.00	39.60	24	22,017	0.11%
2023/08/01	0	0.00	1	40.50	40.60	-1	21,645	0.00%
2023/07/31	0	0.00	0	40.20	40.25	0	21,455	0.00%
2023/07/28	1	40.00	4	40.03	40.05	-3	21,395	-0.01%
2023/07/27	10	39.80	2	40.08	40.10	8	21,291	0.04%
2023/07/26	0	0.00	5	39.50	39.65	-5	21,117	-0.02%
2023/07/25	10.1	39.10	10	39.10	39.15	0.1	21,019	0.00%
2023/07/24	8	39.04	0	0.00	39.00	8	21,001	0.04%
2023/07/21	6	39.40	0	0.00	39.35	6	20,838	0.03%
2023/07/20	4	39.35	36.9	39.29	39.35	-32.9	20,622	-0.16%
2023/07/19	0	39.05	5	38.95	38.85	-5	20,258	-0.02%
2023/07/18	5	38.95	15.5	38.97	39.30	-10.5	19,941	-0.05%
2023/07/17	0	38.90	0	0.00	38.90	0	19,518	0.00%
2023/07/14	0	0.00	75	38.71	38.90	-75	19,445	-0.39%
2023/07/13	64.4	38.46	69	38.10	38.10	-4.6	19,291	-0.02%
2023/07/12	0	38.00	2	38.10	38.20	-2	19,212	-0.01%
2023/07/11	2	37.10	0	0.00	37.65	2	19,165	0.01%
2023/07/10	2.1	37.11	0	0.00	36.85	2.1	19,130	0.01%
2023/07/07	3.1	37.01	0	0.00	37.30	3.1	18,927	0.02%
2023/07/06	5.4	37.34	5.1	37.40	37.45	0.3	18,779	0.00%
2023/07/05	0	0.00	10	38.45	38.25	-10	18,477	-0.05%
2023/07/03	61	38.22	0	0.00	38.30	61	18,344	0.33%
2023/06/30	0.1	38.22	0	0.00	38.20	0.1	18,353	0.00%
2023/06/29	0	0.00	64.2	38.50	38.55	-64.2	18,106	-0.35%
2023/06/28	0	0.00	2	37.90	37.95	-2	17,841	-0.01%
2023/06/27	0	37.60	0	0.00	37.55	0	17,730	0.00%
2023/06/26	8	37.58	1	37.40	37.75	7	17,674	0.04%
2023/06/20	0	0.00	1	37.05	37.45	-1	16,697	-0.01%
2023/06/19	0.1	36.70	0	0.00	37.00	0.1	16,116	0.00%
2023/06/16	1.2	36.86	1	37.10	36.80	0.2	15,447	0.00%
2023/06/15	0	37.50	2	37.40	37.40	-2	14,684	-0.01%
2023/06/14	1.1	37.50	0	0.00	37.50	1.1	14,689	0.01%
2023/06/13	1.1	37.75	2	38.00	37.75	-1	14,804	-0.01%
2023/06/12	1.2	37.79	1	37.65	37.65	0.1	14,842	0.00%
2023/06/09	10	37.50	2	37.50	37.65	8	14,902	0.05%
2023/06/08	7	36.99	10.5	37.20	37.30	-3.5	14,936	-0.02%
2023/06/07	0.1	36.80	6	36.97	37.00	-5.9	14,963	-0.04%
2023/06/06	1	36.80	0	0.00	36.50	1	14,914	0.01%
2023/06/02	0	0.00	4	36.18	36.10	-4	14,646	-0.03%
2023/06/01	1	35.70	0	0.00	35.85	1	14,499	0.01%
2023/05/31	1.1	36.10	0	0.00	35.80	1.1	14,471	0.01%
2023/05/30	0	0.00	2	36.08	36.20	-2	13,547	-0.01%
2023/05/29	3	35.85	0	0.00	36.20	3	13,613	0.02%
2023/05/26	0.1	35.70	1.2	35.63	36.15	-1.1	13,663	-0.01%
2023/05/25	0.2	35.80	0	0.00	36.20	0.2	13,443	0.00%
2023/05/24	11.1	35.78	0	0.00	35.90	11.1	13,268	0.08%
2023/05/23	10	35.95	0	0.00	36.20	10	13,034	0.08%
2023/05/19	10	35.85	10	36.00	36.00	0	12,639	0.00%
2023/05/18	20	35.68	1	35.85	35.95	19	12,805	0.15%
2023/05/17	1	35.55	8	35.51	35.60	-7	12,683	-0.06%
2023/05/16	5	34.75	0.1	34.85	35.15	4.9	12,549	0.04%
2023/05/15	0	0.00	2	34.20	34.50	-2	12,561	-0.02%
2023/05/12	0.5	34.49	0	0.00	34.30	0.5	12,592	0.00%
2023/05/11	0	0.00	0	34.85	34.80	0	12,485	0.00%
2023/05/09	0	0.00	1	34.40	34.50	-1	12,570	-0.01%
2023/05/04	0	34.25	0	0.00	34.30	0	12,849	0.00%
2023/05/03	0	34.15	4	34.20	34.15	-4	12,946	-0.03%
2023/05/02	0	34.00	0	34.05	34.10	0	13,197	0.00%
2023/04/28	0	34.00	9	34.01	34.05	-9	13,735	-0.07%
2023/04/26	0	0.00	65	33.81	34.00	-65	13,872	-0.47%
2023/04/25	3	33.93	3	34.10	33.90	0	13,859	0.00%
2023/04/24	0	34.00	1.1	34.00	34.10	-1.1	13,867	-0.01%
2023/04/21	0	33.95	0	0.00	34.05	0	13,960	0.00%
2023/04/20	0.1	33.99	3	33.85	33.90	-2.9	14,036	-0.02%
2023/04/19	1	34.20	1	34.00	34.05	0	14,263	0.00%
2023/04/18	2	34.10	2	34.30	34.20	0	14,198	0.00%
2023/04/17	10	33.40	0	0.00	33.45	10	14,151	0.07%
2023/04/14	1.2	33.27	0	0.00	33.45	1.2	14,201	0.01%
2023/04/13	0	0.00	2	33.20	33.30	-2	14,120	-0.01%
2023/04/12	1.5	33.12	1	33.15	33.15	0.5	14,095	0.00%
2023/04/11	12	33.02	0	0.00	33.15	12	14,175	0.08%
2023/04/07	0	0.00	2	32.70	32.80	-2	14,130	-0.01%
2023/03/31	0	33.00	0	0.00	33.00	0	14,047	0.00%
2023/03/30	0	32.80	1	32.70	32.70	-1	13,920	-0.01%
2023/03/28	0	0.00	10	33.00	32.85	-10	14,078	-0.07%
2023/03/27	0	33.00	10	33.00	33.05	-10	14,139	-0.07%
2023/03/24	1	33.05	0	0.00	33.10	1	14,325	0.01%
2023/03/23	0	0.00	5	33.09	33.15	-5	14,387	-0.03%
2023/03/21	0.4	32.20	0	0.00	32.20	0.4	14,762	0.00%
2023/03/20	11	31.90	6.1	31.95	32.00	4.9	14,798	0.03%
2023/03/17	2	31.85	0	0.00	31.75	2	14,817	0.01%
2023/03/16	19.6	31.72	5	31.52	31.65	14.6	14,785	0.10%
2023/03/15	7.2	32.18	0	0.00	32.00	7.2	14,750	0.05%
2023/03/14	5.1	32.15	0	0.00	32.10	5.1	14,753	0.03%
2023/03/13	1.3	32.43	8.2	32.40	32.55	-6.9	14,625	-0.05%
2023/03/10	3	32.65	0	0.00	32.65	3	14,645	0.02%
2023/03/09	6.1	33.00	0	0.00	32.95	6.1	14,749	0.04%
2023/03/07	2	33.10	0	0.00	33.15	2	15,349	0.01%
2023/03/06	3	33.00	0	0.00	32.95	3	15,488	0.02%
2023/03/03	9	32.85	0.2	33.00	32.80	8.8	15,532	0.06%
2023/03/02	0	33.20	0	0.00	32.95	0	15,707	0.00%
2023/03/01	1	33.70	0	0.00	33.70	1	15,720	0.01%
2023/02/24	1.3	33.26	0	0.00	33.30	1.3	15,527	0.01%
2023/02/23	1	33.65	0.1	33.85	33.65	0.9	15,376	0.01%
2023/02/22	0.1	33.60	0	0.00	33.80	0.1	15,585	0.00%
2023/02/21	0.6	33.73	0	0.00	33.65	0.6	15,604	0.00%
2023/02/20	0	0.00	5.9	33.97	34.05	-5.9	15,875	-0.04%
2023/02/16	1	33.30	7	33.86	33.40	-6	16,297	-0.04%
2023/02/14	1	33.20	0	0.00	33.55	1	16,268	0.01%
2023/02/13	0	0.00	3.5	33.11	33.30	-3.5	16,281	-0.02%
2023/02/10	0	0.00	10	32.65	32.60	-10	16,211	-0.06%
2023/02/09	1	32.20	0	0.00	32.10	1	16,282	0.01%
2023/02/08	1	32.05	0	0.00	32.15	1	16,434	0.01%
2023/02/07	5	32.25	0	0.00	32.25	5	16,442	0.03%
2023/02/06	2	32.35	0	0.00	32.10	2	16,602	0.01%
2023/02/03	0.1	32.55	0	0.00	32.45	0.1	16,761	0.00%
2023/02/02	3.5	32.49	1	32.60	32.85	2.5	16,812	0.01%
2023/02/01	8	32.15	0	0.00	32.60	8	16,658	0.05%
2023/01/31	2.2	32.07	0.1	32.35	31.95	2.1	16,717	0.01%
2023/01/17	0	0.00	5	31.92	32.00	-5	16,306	-0.03%
2023/01/16	0	31.95	6	31.86	32.00	-6	16,381	-0.04%
2023/01/13	0.1	31.70	3	31.65	31.65	-2.9	16,508	-0.02%
2023/01/12	0	0.00	32.1	31.48	31.45	-32.1	16,953	-0.19%
2023/01/11	0.1	31.70	2.1	31.57	31.45	-2	17,110	-0.01%
2023/01/10	0	0.00	2	31.75	31.75	-2	17,218	-0.01%
2023/01/09	0	0.00	7.5	31.62	31.70	-7.5	17,325	-0.04%
2023/01/05	0	0.00	6	30.70	31.10	-6	17,784	-0.03%
2023/01/04	0.3	30.48	1	30.40	30.40	-0.7	17,687	0.00%
2023/01/03	5.1	30.17	0	0.00	30.50	5.1	17,997	0.03%
2022/12/30	3	30.58	1	30.70	30.35	2	18,034	0.01%
2022/12/29	3.6	30.26	0	0.00	30.25	3.6	18,080	0.02%
2022/12/28	1	30.50	0	0.00	30.50	1	18,140	0.01%
2022/12/27	0.1	30.80	0	0.00	30.65	0.1	18,372	0.00%
2022/12/26	1	30.55	0	0.00	30.70	1	18,666	0.01%
2022/12/23	3	30.45	0	0.00	30.55	3	19,127	0.02%
2022/12/21	6.2	30.46	0	0.00	30.50	6.2	20,038	0.03%
2022/12/20	2.1	30.57	3	30.40	30.65	-0.9	20,406	0.00%
2022/12/19	6	30.59	0	0.00	30.65	6	20,429	0.03%
2022/12/16	5	30.80	0	0.00	30.80	5	20,388	0.02%
2022/12/15	3	31.20	0	0.00	31.15	3	20,411	0.01%
2022/12/14	0	31.25	1.1	31.24	31.20	-1.1	20,514	-0.01%
2022/12/13	22.4	30.82	0	0.00	30.80	22.4	20,352	0.11%
2022/12/09	0.4	31.16	0	0.00	31.15	0.4	20,470	0.00%
2022/12/08	2.2	30.72	2	30.90	31.10	0.2	20,527	0.00%
2022/12/07	10.2	31.00	0	0.00	30.95	10.2	20,524	0.05%
2022/12/06	34.2	31.02	0	0.00	30.95	34.2	20,487	0.17%
2022/12/05	0.1	31.20	0	0.00	31.05	0.1	20,419	0.00%
2022/12/02	9.1	31.26	0	0.00	31.10	9.1	20,398	0.04%
2022/12/01	14.5	31.67	0	0.00	31.55	14.5	20,356	0.07%
2022/11/30	5	31.40	4.1	31.82	32.00	0.9	20,110	0.00%
2022/11/29	0	0.00	3.1	31.35	31.50	-3.1	19,455	-0.02%
2022/11/28	22	30.85	0	0.00	30.95	22	19,341	0.11%
2022/11/25	4	31.34	0	0.00	31.35	4	19,307	0.02%
2022/11/24	0	0.00	16	31.56	31.65	-16	19,324	-0.08%
2022/11/23	1	31.25	0	0.00	31.10	1	19,207	0.01%
2022/11/22	0	0.00	2	30.85	30.90	-2	19,133	-0.01%
2022/11/21	2	30.35	1	30.40	30.55	1	19,065	0.01%
2022/11/18	2.5	30.37	0	0.00	30.20	2.5	19,009	0.01%
2022/11/17	10	30.65	0	0.00	30.85	10	18,811	0.05%
2022/11/16	2	31.10	0	0.00	30.85	2	18,830	0.01%
2022/11/15	0.2	31.15	0.2	31.25	31.15	0	18,676	0.00%
2022/11/14	3	31.20	5.2	31.15	31.30	-2.2	18,526	-0.01%
2022/11/11	0	0.00	1	30.90	30.85	-1	18,307	-0.01%
2022/11/10	3.2	30.01	0	0.00	30.00	3.2	18,057	0.02%
2022/11/09	4	30.43	0	0.00	30.50	4	18,077	0.02%
2022/11/08	2	30.35	1	30.35	30.40	1	18,099	0.01%
2022/11/07	3	29.93	1	29.95	30.20	2	18,153	0.01%
2022/11/04	0.1	28.90	0	0.00	29.55	0.1	18,558	0.00%
2022/11/03	2.1	29.13	20	29.20	29.10	-17.9	19,100	-0.09%
2022/11/02	4.1	29.45	0	0.00	29.35	4.1	19,330	0.02%
2022/11/01	26.5	29.86	0	0.00	29.75	26.5	19,212	0.14%
2022/10/31	0	0.00	5.1	30.25	29.90	-5.1	19,108	-0.03%
2022/10/27	43	30.30	0	0.00	29.70	43	19,203	0.22%
2022/10/25	11	29.41	0	0.00	29.95	11	18,971	0.06%
2022/10/21	8	29.63	1	29.45	29.70	7	18,949	0.04%
2022/10/20	4	28.56	1	28.45	29.20	3	18,830	0.02%
2022/10/19	9.1	29.27	2.6	29.10	29.00	6.5	18,464	0.04%
2022/10/18	1.3	29.48	0	0.00	29.70	1.3	18,376	0.01%
2022/10/17	3	29.08	10	29.05	29.25	-7	18,298	-0.04%
2022/10/14	7.1	29.59	0	0.00	29.40	7.1	18,135	0.04%
2022/10/13	7.4	29.79	1	29.90	29.75	6.4	17,917	0.04%
2022/10/12	3	30.07	4.1	30.05	30.25	-1.1	17,555	-0.01%
2022/10/11	3.4	30.15	5	30.15	30.05	-1.7	17,569	-0.01%
2022/10/07	1	31.05	0	0.00	31.00	1	17,288	0.01%
2022/10/06	1.4	31.23	0	0.00	31.35	1.4	17,249	0.01%
2022/10/05	2.1	30.95	5	31.00	30.85	-2.9	17,419	-0.02%
2022/10/04	2.1	30.68	16	30.65	30.70	-13.9	17,385	-0.08%
2022/10/03	16.7	30.70	0.4	30.75	30.65	16.3	17,214	0.09%
2022/09/30	6.2	31.20	0	0.00	31.15	6.2	16,923	0.04%
2022/09/29	31.3	31.55	0	0.00	31.80	31.3	16,572	0.19%
2022/09/28	4.3	31.75	0	0.00	31.95	4.3	16,247	0.03%
2022/09/27	5.5	32.71	0	0.00	32.45	5.5	15,819	0.03%
2022/09/26	1	33.45	0	0.00	33.35	1	15,591	0.01%
2022/09/23	3	33.82	4	33.86	33.90	-1	15,564	-0.01%
2022/09/22	5	33.77	0	0.00	33.65	5	15,719	0.03%
2022/09/21	0.8	34.50	0	0.00	34.25	0.8	15,675	0.01%
2022/09/20	6	34.70	12	34.70	34.45	-6	15,555	-0.04%
2022/09/19	0	34.65	5	34.55	34.45	-5	15,640	-0.03%
2022/09/16	2	34.40	1.1	34.68	34.50	0.9	15,802	0.01%
2022/09/15	5	34.60	0	0.00	34.55	5	15,945	0.03%
2022/09/14	0.1	34.90	1	34.90	34.75	-1	16,493	-0.01%
2022/09/13	2.1	35.05	0	0.00	35.05	2.1	17,128	0.01%
2022/09/12	0	0.00	1	35.45	35.55	-1	17,740	-0.01%
2022/09/08	0	35.00	0	0.00	35.00	0	18,634	0.00%
2022/09/07	1.1	34.95	9	35.00	34.95	-7.9	18,810	-0.04%
2022/09/06	2	35.35	2	35.28	35.35	0	19,000	0.00%
2022/09/05	0	0.00	7	35.05	35.30	-7	19,127	-0.04%
2022/09/02	2	35.13	0	0.00	35.00	2	19,485	0.01%
2022/09/01	4.3	35.13	0	0.00	35.15	4.3	19,537	0.02%
2022/08/31	0	35.90	12	35.78	35.90	-12	19,580	-0.06%
2022/08/30	0.3	35.50	0	0.00	35.45	0.3	19,466	0.00%
2022/08/29	0	35.70	0	0.00	35.50	0	19,511	0.00%
2022/08/26	0	0.00	2.3	35.86	35.85	-2.3	19,708	-0.01%
2022/08/24	1	35.25	0	0.00	35.10	1	19,915	0.01%
2022/08/23	1.2	35.55	0	0.00	35.20	1.2	20,507	0.01%
2022/08/22	2	35.63	0	0.00	35.80	2	20,648	0.01%
2022/08/19	14	35.88	0	0.00	35.80	14	20,714	0.07%
2022/08/17	3	35.63	0	0.00	35.75	3	20,909	0.01%
2022/08/16	2	35.85	0	0.00	35.80	2	20,895	0.01%
2022/08/15	5	35.64	8	35.70	35.60	-3	21,009	-0.01%
2022/08/12	3	35.65	6	35.82	35.70	-3	21,088	-0.01%
2022/08/11	17.1	35.75	13	35.90	35.80	4.1	21,153	0.02%
2022/08/10	9	37.18	4	37.20	37.20	5	20,871	0.02%
2022/08/09	16	36.82	12	36.91	36.90	4	20,432	0.02%
2022/08/08	8	35.88	0	0.00	36.00	8	20,328	0.04%
2022/08/04	1	35.75	0	0.00	35.65	1	20,844	0.00%
2022/08/03	2	35.53	0	0.00	35.60	2	20,975	0.01%
2022/08/02	4	35.65	0	0.00	35.70	4	21,221	0.02%
2022/08/01	0	0.00	4	35.28	35.55	-4	21,482	-0.02%
2022/07/29	2	35.25	1	35.75	35.40	1	21,867	0.00%
2022/07/28	5	35.43	2	35.55	35.60	3	22,055	0.01%
2022/07/22	5	34.50	12	34.84	34.90	-7	22,258	-0.03%
2022/07/19	1	34.20	0	0.00	34.15	1	22,813	0.00%
2022/07/18	1	34.05	0	0.00	34.15	1	23,120	0.00%
2022/07/15	1	34.05	0	0.00	33.90	1	23,350	0.00%
2022/07/14	1	34.70	0	0.00	34.55	1	23,643	0.00%
2022/07/13	1	34.90	0	0.00	34.85	1	23,883	0.00%
2022/07/12	0	33.85	0	0.00	33.45	0	24,119	0.00%
2022/07/11	1	34.40	0	0.00	34.30	1	24,310	0.00%
2022/07/06	0	0.00	18	35.75	35.20	-18	24,949	-0.07%
2022/06/30	0.1	35.45	0	0.00	35.30	0.1	25,991	0.00%
2022/06/28	0	0.00	2	36.35	36.35	-2	26,076	-0.01%
2022/06/27	1	36.45	0	0.00	36.20	1	26,224	0.00%
2022/06/24	0	0.00	3.9	36.13	36.15	-3.9	26,116	-0.01%
2022/06/23	4	36.23	0	0.00	35.35	4	26,141	0.02%
2022/06/22	1	35.30	0	0.00	35.40	1	25,980	0.00%
2022/06/20	4.5	35.03	0	0.00	34.60	4.5	25,138	0.02%
2022/06/17	3.1	35.41	1	35.15	35.30	2.1	24,571	0.01%
2022/06/16	1	36.30	0	0.00	36.15	1	23,715	0.00%
2022/06/15	4	36.11	0	0.00	36.20	4	23,985	0.02%
2022/06/14	1	36.35	0	0.00	36.90	1	24,039	0.00%
2022/06/13	5.5	36.29	2	35.90	36.50	3.5	24,410	0.01%
2022/06/10	1	36.75	0	0.00	37.10	1	24,131	0.00%
2022/06/09	6	37.13	0	0.00	37.15	6	24,116	0.02%
2022/06/08	2	37.65	0.8	37.75	37.70	1.2	23,909	0.01%
2022/06/02	3.5	37.85	0.5	37.80	37.90	3	24,002	0.01%
2022/06/01	2.1	38.35	0	0.00	38.20	2.1	24,290	0.01%
2022/05/31	1.3	38.02	0	0.00	38.75	1.3	24,270	0.01%
2022/05/27	0	0.00	2	37.80	37.95	-2	23,513	-0.01%
2022/05/25	0.1	37.55	140	37.16	37.60	-139.9	23,940	-0.58%	大賣/鉅額交易
2022/05/24	144	37.56	0	0.00	37.20	144	24,068	0.60%	大買/鉅額交易
2022/05/23	2.2	36.87	200	36.80	37.20	-197.8	24,135	-0.82%	大賣/鉅額交易
2022/05/19	105.8	36.70	0	0.00	36.60	105.8	24,357	0.43%	大買/鉅額交易
2022/05/18	103	37.40	0.6	36.75	37.50	102.4	24,200	0.42%	大買/鉅額交易
2022/05/17	1	36.70	0	0.00	36.45	1	24,032	0.00%
2022/05/16	2	36.35	0	0.00	36.90	2	23,972	0.01%
2022/05/13	6	36.78	1	36.90	36.95	5	23,752	0.02%
2022/05/12	4.1	37.22	1	37.35	37.00	3.1	23,630	0.01%
2022/05/11	2	38.13	5	38.00	38.35	-3	23,358	-0.01%
2022/05/10	4.1	38.24	10	37.67	38.20	-5.9	23,272	-0.03%
2022/05/09	6	38.23	9	38.58	38.00	-3	23,158	-0.01%
2022/05/06	6	39.13	2	39.40	39.35	4	23,304	0.02%
2022/05/05	3.2	40.03	2	40.45	39.85	1.2	23,268	0.01%
2022/05/04	1	40.65	0	0.00	40.85	1	22,935	0.00%
2022/05/03	0.3	41.15	11	40.92	40.85	-10.7	23,115	-0.05%
2022/04/29	0	0.00	5	41.20	41.60	-5	23,151	-0.02%
2022/04/28	3	40.94	0	0.00	41.00	3	23,189	0.01%
2022/04/27	3	41.82	1	41.95	41.60	2	22,990	0.01%
2022/04/26	7	41.65	0	0.00	41.95	7	22,892	0.03%
2022/04/25	2.5	41.33	0.5	41.24	41.55	2	22,814	0.01%
2022/04/22	0	41.00	1	41.45	41.55	-1	22,680	0.00%
2022/04/21	1	40.90	0	0.00	41.00	1	22,660	0.00%
2022/04/20	0	0.00	2	41.23	41.75	-2	22,756	-0.01%
2022/04/19	5	41.70	0.6	41.60	41.50	4.4	22,593	0.02%
2022/04/18	1	42.60	0.7	41.62	41.90	0.3	22,623	0.00%
2022/04/15	5.8	43.44	5	43.19	42.85	0.8	22,231	0.00%
2022/04/14	9.3	43.78	33	43.15	43.10	-23.7	22,188	-0.11%
2022/04/13	0.1	44.80	3	44.93	44.95	-2.9	21,917	-0.01%
2022/04/12	2.1	44.38	30	44.45	44.45	-27.9	21,815	-0.13%
2022/04/11	0	0.00	1	44.60	44.65	-1	21,804	0.00%
2022/04/08	1	43.80	2.5	44.21	44.35	-1.5	21,693	-0.01%
2022/04/07	8.1	44.74	7.5	44.60	44.10	0.6	21,521	0.00%
2022/04/06	2.1	43.77	8	43.19	44.05	-5.9	20,847	-0.03%
2022/04/01	1	43.03	1	43.10	43.10	0	20,525	0.00%
2022/03/31	8	42.78	7.2	42.71	42.90	0.8	20,361	0.00%
2022/03/30	2	42.10	1	42.05	42.25	1	20,140	0.01%
2022/03/25	7	41.86	17	42.29	42.20	-10	20,005	-0.05%
2022/03/24	13	42.13	102.7	42.35	42.25	-89.7	19,863	-0.45%	大賣/
2022/03/23	104	42.12	40	42.22	42.35	64	20,104	0.32%	大買/
2022/03/22	0	0.00	26	40.96	41.15	-26	19,934	-0.13%
2022/03/21	0.2	40.55	5	40.55	40.60	-4.8	19,757	-0.02%
2022/03/18	1	40.35	3	40.57	40.45	-2	19,688	-0.01%
2022/03/17	6	40.18	3	40.07	40.05	3	19,291	0.02%
2022/03/16	0.2	38.85	4	38.96	39.50	-3.8	19,042	-0.02%
2022/03/15	1.5	38.45	5	38.56	38.60	-3.5	18,592	-0.02%
2022/03/14	0	0.00	2	38.38	38.50	-2	18,718	-0.01%
2022/03/10	0.5	38.05	1	38.15	38.25	-0.5	18,971	0.00%
2022/03/09	2	37.43	1	37.50	37.40	1	18,913	0.01%
2022/03/08	8	37.33	0	0.00	37.35	8	18,855	0.04%
2022/03/07	4	37.25	20	37.50	37.65	-16	18,541	-0.09%
2022/03/04	7	37.82	0	0.00	38.00	7	18,838	0.04%
2022/03/03	1	38.05	0	0.00	38.10	1	18,849	0.01%
2022/02/25	3.2	37.53	27	37.40	37.60	-23.8	18,700	-0.13%
2022/02/24	1.2	37.66	0.7	37.71	37.70	0.5	18,282	0.00%
2022/02/23	20	37.60	5	37.92	38.05	15	18,069	0.08%
2022/02/22	5.6	37.47	0	0.00	37.60	5.6	17,974	0.03%
2022/02/21	3.2	37.76	1	37.95	38.00	2.2	17,683	0.01%
2022/02/18	1.1	38.16	0	0.00	38.10	1.1	17,511	0.01%
2022/02/17	0.1	38.30	4	38.30	38.40	-3.9	17,574	-0.02%
2022/02/16	3	38.23	2	38.40	38.20	1	17,532	0.01%
2022/02/15	3.1	38.15	0	0.00	38.10	3.1	17,393	0.02%
2022/02/14	0.1	38.30	0	0.00	38.45	0.1	17,356	0.00%
2022/02/11	0.5	38.79	1	38.80	38.80	-0.5	17,366	0.00%
2022/02/10	4	38.30	1	38.30	38.70	3	17,302	0.02%
2022/02/09	10	38.95	7	38.90	38.80	3	17,119	0.02%
2022/02/08	3	38.85	9	38.77	38.95	-6	16,979	-0.04%
2022/02/07	3	38.00	2	38.00	38.00	1	16,457	0.01%
2022/01/26	0	0.00	5	36.90	36.95	-5	16,120	-0.03%
2022/01/25	8.2	36.48	0	0.00	36.90	8.2	16,116	0.05%
2022/01/24	1.5	36.63	0.1	36.60	36.90	1.4	15,849	0.01%
2022/01/21	0	0.00	1	36.55	36.85	-1	15,865	-0.01%
2022/01/20	0	37.00	3	36.98	36.95	-3	15,661	-0.02%
2022/01/19	1	36.80	0	0.00	37.00	1	15,589	0.01%
2022/01/18	1.1	36.86	0	0.00	37.25	1.1	15,666	0.01%
2022/01/17	2	36.95	0	0.00	37.05	2	15,532	0.01%
2022/01/14	6	37.28	5	37.65	37.45	1	15,445	0.01%
2022/01/13	16	37.60	2	37.55	37.85	14	15,365	0.09%
2022/01/12	1	36.90	24.6	36.95	37.00	-23.6	14,982	-0.16%
2022/01/11	2.1	36.62	169.8	36.82	37.00	-167.7	14,812	-1.13%	大賣/鉅額交易
2022/01/10	1.1	35.91	0	0.00	36.15	1.1	14,715	0.01%
2022/01/07	0	0.00	3	36.35	36.20	-3	14,676	-0.02%
2022/01/06	0	0.00	3.2	35.75	36.00	-3.2	14,480	-0.02%
2022/01/05	2.1	35.36	0.2	35.50	35.55	1.9	14,401	0.01%
2022/01/04	0.1	35.50	4	35.50	35.55	-3.9	14,513	-0.03%
2022/01/03	1.2	35.40	1	35.60	35.35	0.2	14,429	0.00%
2021/12/30	1	35.60	0	0.00	35.55	1	14,371	0.01%
2021/12/29	0.2	35.63	0	0.00	35.60	0.2	14,475	0.00%
2021/12/27	1.1	35.41	1	35.45	35.60	0.1	14,543	0.00%
2021/12/24	1.1	35.36	12	35.42	35.50	-10.9	14,759	-0.07%
2021/12/23	2.1	35.51	5	35.60	35.50	-2.9	14,804	-0.02%
2021/12/22	1	35.65	6	35.61	35.65	-5	14,903	-0.03%
2021/12/21	0	0.00	8	35.78	35.75	-8	14,792	-0.05%
2021/12/17	0	0.00	4.3	35.61	35.90	-4.3	14,516	-0.03%
2021/12/16	0	0.00	2.7	35.28	35.60	-2.7	14,226	-0.02%
2021/12/15	1	35.15	0.1	35.25	35.20	1	14,286	0.01%
2021/12/14	8	35.19	0	0.00	35.40	8	14,568	0.05%
2021/12/13	0	35.55	1	35.40	35.50	-1	14,534	-0.01%
2021/12/10	0	0.00	21	35.21	35.65	-21	14,470	-0.15%
2021/12/09	1	35.05	5	35.25	35.30	-4	14,411	-0.03%
2021/12/08	4	35.19	4	35.21	35.20	0	14,402	0.00%
2021/12/07	0	0.00	18	34.74	35.10	-18	14,249	-0.13%
2021/12/06	0	0.00	20	34.57	34.60	-20	14,035	-0.14%
2021/12/02	0	0.00	4	34.05	34.25	-4	13,859	-0.03%
2021/12/01	0	0.00	7	34.11	34.15	-7	13,857	-0.05%
2021/11/30	7.4	33.84	0	0.00	34.20	7.4	14,025	0.05%
2021/11/26	9.2	33.94	0.1	34.30	33.90	9.1	13,316	0.07%
2021/11/25	10	34.15	1	34.30	34.50	9	13,369	0.07%
2021/11/24	0	0.00	1.1	34.31	34.35	-1.1	13,445	-0.01%
2021/11/23	1.1	34.01	2	34.10	34.10	-1	13,526	-0.01%
2021/11/22	4.1	34.20	1	34.20	34.15	3.1	13,527	0.02%
2021/11/19	1	34.50	12	34.48	34.65	-11	13,484	-0.08%
2021/11/18	0	0.00	6	34.55	34.70	-6	13,414	-0.04%
2021/11/17	7.1	34.19	1	34.20	34.20	6.1	13,571	0.04%
2021/11/16	183.1	33.95	1	34.00	34.20	182.1	13,654	1.33%	大買/鉅額交易
2021/11/15	1.2	33.87	0.1	33.95	33.95	1.1	13,736	0.01%
2021/11/12	2	33.80	20	33.83	33.90	-18	13,847	-0.13%
2021/11/11	7	33.77	0	0.00	33.80	7	14,108	0.05%
2021/11/10	2.2	33.99	17	33.98	34.00	-14.9	14,362	-0.10%
2021/11/09	1	33.50	0	0.00	33.70	1	14,379	0.01%
2021/11/08	1	33.50	0	0.00	33.60	1	15,869	0.01%
2021/11/05	0.1	33.45	4.1	33.52	33.70	-4	16,463	-0.02%
2021/11/03	3.1	33.23	1	33.30	33.40	2.1	16,839	0.01%
2021/11/02	0.1	33.30	1	33.30	33.30	-0.9	17,037	-0.01%
2021/11/01	0.2	33.37	0.5	33.40	33.30	-0.3	17,036	0.00%
2021/10/29	0.1	33.35	0	0.00	33.40	0.1	17,140	0.00%
2021/10/28	0.1	33.40	3	33.30	33.40	-2.9	17,210	-0.02%
2021/10/27	2	33.30	0	0.00	33.35	2	17,331	0.01%
2021/10/26	2	33.30	3	33.40	33.45	-1	17,520	-0.01%
2021/10/25	1	32.95	0	0.00	33.10	1	17,345	0.01%
2021/10/21	1	32.95	1	32.95	32.95	0	17,366	0.00%
2021/10/19	1	32.70	1	32.85	32.75	0	17,208	0.00%
2021/10/18	1	32.85	14	32.70	32.95	-13	17,240	-0.08%
2021/10/14	4	32.41	1	32.45	32.30	3	17,136	0.02%
2021/10/13	0.5	32.45	0	0.00	32.50	0.5	17,222	0.00%
2021/10/12	2	31.90	2	32.30	32.45	0	17,261	0.00%
2021/10/08	8.2	32.21	0	0.00	32.25	8.2	17,140	0.05%
2021/10/05	8.2	31.98	10	32.05	32.05	-1.8	17,257	-0.01%
2021/10/04	1	32.05	0	0.00	32.10	1	17,264	0.01%
2021/10/01	14.2	31.90	13	31.94	32.05	1.2	17,277	0.01%
2021/09/29	13.3	32.08	0	0.00	32.05	13.3	17,088	0.08%
2021/09/28	1	32.15	0	0.00	32.40	1	16,926	0.01%
2021/09/27	0.1	32.45	0	0.00	32.35	0.1	16,971	0.00%
2021/09/24	7	32.37	0	0.00	32.40	7	17,017	0.04%
2021/09/23	7	32.28	0	0.00	32.40	7	17,042	0.04%
2021/09/22	1	31.95	0	0.00	32.10	1	17,109	0.01%
2021/09/17	3	32.25	0	0.00	32.15	3	16,856	0.02%
2021/09/16	0.4	32.50	0	0.00	32.35	0.4	16,641	0.00%
2021/09/14	2	32.35	0	0.00	32.50	2	16,823	0.01%
2021/09/13	5.2	32.22	1	32.20	32.30	4.2	16,868	0.02%
2021/09/10	1	32.30	0	0.00	32.45	1	17,008	0.01%
2021/09/09	0.1	32.45	0	0.00	32.30	0.1	17,295	0.00%
2021/09/07	0	0.00	2	32.40	32.45	-2	17,478	-0.01%
2021/09/06	1.1	32.55	3	32.60	32.50	-1.9	17,514	-0.01%
2021/09/03	1.1	32.27	0	0.00	32.55	1.1	17,499	0.01%
2021/09/02	3	32.18	0	0.00	32.10	3	17,474	0.02%
2021/08/31	0	0.00	1	32.35	32.80	-1	17,556	-0.01%
2021/08/30	0.2	32.10	0	0.00	32.45	0.2	17,459	0.00%
2021/08/26	4	31.33	0	0.00	31.45	4	17,412	0.02%
2021/08/25	3	31.33	1	31.35	31.45	2	17,546	0.01%
2021/08/24	4	31.14	1	31.30	31.35	3	17,544	0.02%
2021/08/23	7	31.28	1	31.35	31.05	6	17,640	0.03%
2021/08/20	0	0.00	4	31.40	31.45	-4	17,588	-0.02%
2021/08/19	2	31.23	0	31.45	31.30	2	18,782	0.01%
2021/08/18	3.8	31.41	0	0.00	31.45	3.8	18,614	0.02%
2021/08/17	1.5	31.08	5	31.12	31.45	-3.5	18,568	-0.02%
2021/08/16	9	30.91	0	0.00	31.05	9	18,418	0.05%
2021/08/13	27	30.87	11	30.80	31.05	16	18,336	0.09%
2021/08/12	33	30.82	0	0.00	30.70	33	18,211	0.18%
2021/08/11	11	33.06	3	33.10	33.05	8	16,812	0.05%
2021/08/10	0	0.00	0.9	33.10	33.05	-0.9	16,424	-0.01%
2021/08/09	7	33.11	0	0.00	33.20	7	16,576	0.04%
2021/08/06	20	33.20	60	33.20	33.20	-40	16,638	-0.24%
2021/08/05	5	33.05	1	33.10	33.15	4	16,933	0.02%
2021/08/04	3	33.15	1	33.10	33.15	2	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	1	33.05	33.00	-1	18,285	-0.01%
2021/07/30	3	32.93	3	33.10	33.10	0	18,291	0.00%
2021/07/29	0	0.00	14	33.05	33.10	-14	18,240	-0.08%
2021/07/28	2	32.90	5	32.94	33.00	-3	18,372	-0.02%
2021/07/27	0	0.00	2	33.05	33.05	-2	18,538	-0.01%
2021/07/26	31	32.97	0	33.10	33.00	31	18,744	0.17%
2021/07/23	1	33.00	2.2	33.07	33.10	-1.2	18,947	-0.01%
2021/07/22	20	33.00	1	33.00	33.05	19	19,057	0.10%
2021/07/21	0	0.00	2	32.85	32.90	-2	19,085	-0.01%
2021/07/20	2	32.85	0	0.00	32.80	2	19,171	0.01%
2021/07/19	1	32.80	3	32.97	33.10	-2	19,220	-0.01%
2021/07/16	1	32.75	0	0.00	33.00	1	19,269	0.01%
2021/07/12	0	0.00	40	32.88	32.80	-40	19,630	-0.20%
2021/07/09	1	32.60	1	32.75	32.90	0	19,566	0.00%
2021/07/08	4	32.80	0	0.00	32.80	4	19,595	0.02%
2021/07/07	1	32.65	4	32.70	32.80	-3	19,619	-0.02%
2021/07/05	0.3	32.75	15	32.75	32.75	-14.7	19,692	-0.07%
2021/07/02	6	32.55	0	0.00	32.55	6	19,697	0.03%
2021/07/01	2	32.55	0	0.00	32.65	2	19,794	0.01%
2021/06/30	0	0.00	2	32.80	32.85	-2	19,828	-0.01%
2021/06/29	3	32.63	0	0.00	32.55	3	19,923	0.02%
2021/06/28	1.6	32.76	10	32.75	32.75	-8.4	19,955	-0.04%
2021/06/25	0	0.00	1	32.80	32.90	-1	20,020	0.00%
2021/06/24	0	32.80	0	0.00	32.60	0	20,068	0.00%
2021/06/23	0	0.00	2	32.65	32.75	-2	20,104	-0.01%
2021/06/21	2	32.55	0	0.00	32.50	2	20,002	0.01%
2021/06/17	1	32.85	0	0.00	32.90	1	19,727	0.01%
2021/06/16	1	32.70	0	0.00	33.00	1	20,206	0.00%
2021/06/11	1	32.85	1	32.90	32.90	0	20,597	0.00%
2021/06/10	0	0.00	1	33.00	33.10	-1	20,815	0.00%
2021/06/09	1	32.80	0	0.00	32.95	1	20,929	0.00%
2021/06/03	2	32.95	0	0.00	33.00	2	22,265	0.01%
2021/06/01	0	0.00	1.1	33.00	33.00	-1.1	22,540	0.00%
2021/05/31	1	33.05	0	0.00	33.10	1	22,750	0.00%
2021/05/28	2	32.95	6	33.04	33.10	-4	22,825	-0.02%
2021/05/27	2	32.75	6	32.68	33.20	-4	22,860	-0.02%
2021/05/26	1	32.75	0	0.00	32.75	1	22,117	0.00%
2021/05/25	0	0.00	2	32.80	32.70	-2	22,351	-0.01%
2021/05/24	0	0.00	2	32.58	32.60	-2	22,629	-0.01%
2021/05/21	1	32.35	4	32.51	32.50	-3	22,754	-0.01%
2021/05/20	1	31.95	0	0.00	32.10	1	22,754	0.00%
2021/05/19	1	32.10	7	32.11	32.10	-6	22,779	-0.03%
2021/05/18	5	31.91	7	31.91	32.00	-2	22,779	-0.01%
2021/05/17	3.2	31.04	26	31.09	31.10	-22.8	23,242	-0.10%
2021/05/14	2	31.50	1	31.60	31.70	1	23,015	0.00%
2021/05/13	4.1	31.64	7	31.61	31.40	-3	22,822	-0.01%
2021/05/12	6.1	31.93	41	31.20	31.35	-34.9	22,400	-0.16%
2021/05/11	9	32.70	4	32.71	32.45	5	21,610	0.02%
2021/05/10	0	32.60	14	32.82	33.00	-14	21,379	-0.07%
2021/05/07	0	0.00	1	32.60	32.60	-1	21,463	0.00%
2021/05/06	32.7	32.19	0	0.00	32.35	32.7	21,690	0.15%
2021/05/05	2	32.00	5	32.10	32.05	-3	21,653	-0.01%
2021/05/04	1	32.11	0	0.00	32.10	1	21,666	0.00%
2021/05/03	8	32.58	4	32.58	32.45	4	21,595	0.02%
2021/04/29	0	0.00	4.7	32.69	32.65	-4.7	21,595	-0.02%
2021/04/28	3.1	32.47	35	32.34	32.60	-31.9	21,534	-0.15%
2021/04/26	3	32.28	14	32.50	32.60	-11	21,884	-0.05%
2021/04/23	5	32.18	0	0.00	32.25	5	21,909	0.02%
2021/04/22	5	32.33	34	32.28	32.35	-29	22,079	-0.13%
2021/04/21	4	32.33	0	0.00	32.30	4	22,100	0.02%
2021/04/20	0	0.00	1	32.50	32.55	-1	22,124	0.00%
2021/04/19	10	32.35	42.1	32.31	32.45	-32.1	22,066	-0.15%
2021/04/16	0	0.00	1	32.00	32.05	-1	21,903	0.00%
2021/04/15	1.1	31.90	0	0.00	31.90	1.1	22,220	0.00%
2021/04/14	2.1	31.90	2	31.90	31.90	0.1	22,428	0.00%
2021/04/13	0	0.00	5	31.95	31.85	-5	22,576	-0.02%
2021/04/12	6	31.62	3	31.75	31.65	3	22,591	0.01%
2021/04/09	5.2	31.55	1	31.55	31.55	4.2	22,695	0.02%
2021/04/08	4.2	31.78	3	31.80	31.75	1.2	22,730	0.01%
2021/04/07	0.2	31.98	1	31.95	32.00	-0.9	22,994	0.00%
2021/04/06	0.1	31.95	0.9	32.00	32.00	-0.8	22,931	0.00%
2021/04/01	3	31.87	0	0.00	31.90	3	22,878	0.01%
2021/03/31	0	0.00	101	31.90	31.90	-101	22,720	-0.44%	大賣/鉅額交易
2021/03/30	0	0.00	2	31.85	31.80	-2	22,603	-0.01%
2021/03/29	0.1	31.65	10	31.71	31.80	-10	22,576	-0.04%
2021/03/26	0.1	31.60	2	31.55	31.60	-1.9	22,619	-0.01%
2021/03/25	0	0.00	20	31.42	31.60	-20	22,670	-0.09%
2021/03/24	0	0.00	8	31.34	31.40	-8	22,776	-0.04%
2021/03/23	9.2	31.21	10.8	31.26	31.35	-1.6	22,833	-0.01%
2021/03/22	1	30.90	5	31.04	31.25	-4	22,895	-0.02%
2021/03/19	5	31.14	3	31.12	31.05	2	22,830	0.01%
2021/03/18	0	0.00	1.9	31.47	31.40	-1.9	22,448	-0.01%
2021/03/17	1	31.30	17	31.30	31.45	-16	22,362	-0.07%
2021/03/16	1	31.35	17	31.29	31.35	-16	22,106	-0.07%
2021/03/15	110	31.01	3	30.95	31.00	107	22,104	0.48%	大買/鉅額交易
2021/03/12	3	30.55	12	30.62	30.65	-9	22,176	-0.04%
2021/03/11	8	30.73	23	30.97	30.75	-15	22,324	-0.07%
2021/03/10	9.2	30.57	7	30.57	30.60	2.2	21,966	0.01%
2021/03/09	23.4	30.44	19	30.30	30.60	4.4	21,704	0.02%
2021/03/08	1	29.90	5	29.85	29.90	-4	20,961	-0.02%
2021/03/04	5	29.57	40	29.70	29.60	-35	21,324	-0.16%
2021/03/03	1	29.80	2	29.75	29.75	-1	21,188	0.00%
2021/03/02	1	29.65	17.1	29.72	29.65	-16.1	21,078	-0.08%
2021/02/26	33	29.29	0	0.00	29.20	33	20,886	0.16%
2021/02/25	6	29.56	3	29.60	29.65	3	20,367	0.01%
2021/02/24	2	29.33	1.4	29.35	29.30	0.6	20,198	0.00%
2021/02/23	17	29.41	2	29.40	29.55	15	19,864	0.08%
2021/02/22	1	29.10	1	29.15	29.10	0	19,714	0.00%
2021/02/19	4	29.00	0	0.00	29.15	4	19,719	0.02%
2021/02/18	1	29.25	2	29.35	29.25	-1	19,756	-0.01%
2021/02/17	0.3	29.40	17	29.47	29.40	-16.7	19,819	-0.08%
2021/02/05	19	28.80	0	0.00	28.80	19	19,267	0.10%
2021/02/01	12	28.65	6	28.63	28.65	6	19,843	0.03%
2021/01/29	13	28.40	0.1	28.60	28.15	12.9	19,797	0.07%
2021/01/28	13	28.52	0	0.00	28.55	13	19,365	0.07%
2021/01/27	1	28.70	0	0.00	28.70	1	19,074	0.01%
2021/01/26	9	28.71	3	28.82	28.70	6	19,014	0.03%
2021/01/25	2	28.80	1	28.85	28.85	1	18,887	0.01%
2021/01/22	8	28.61	0	0.00	28.60	8	18,839	0.04%
2021/01/21	8	28.84	0	0.00	28.70	8	18,765	0.04%
2021/01/20	14	28.90	0.8	29.00	28.70	13.2	18,680	0.07%
2021/01/19	0.1	29.20	0	0.00	29.10	0.1	18,242	0.00%
2021/01/18	16	29.03	0	0.00	29.15	16	18,216	0.09%
2021/01/15	13	29.35	0	0.00	29.30	13	18,020	0.07%
2021/01/14	3	29.65	1	29.65	29.75	2	17,846	0.01%
2021/01/13	0	0.00	2.2	29.80	29.80	-2.2	17,733	-0.01%
2021/01/12	47.3	29.76	0.2	29.80	29.75	47.1	17,692	0.27%
2021/01/11	6	29.92	8.4	29.97	30.05	-2.4	17,618	-0.01%
2021/01/08	0	0.00	6	29.93	30.00	-6	17,529	-0.03%
2021/01/07	0	0.00	14	29.51	29.75	-14	17,196	-0.08%
2021/01/06	16	29.58	4	29.75	29.45	12	17,057	0.07%
2021/01/04	3	29.70	15	29.70	29.90	-12	16,891	-0.07%
2020/12/30	0.3	29.50	12	29.79	29.90	-11.7	16,621	-0.07%
2020/12/29	0	0.00	3.1	29.50	29.55	-3.1	16,444	-0.02%
2020/12/28	0	0.00	12	29.35	29.55	-12	16,548	-0.07%
2020/12/25	3	29.40	2	29.35	29.35	1	16,562	0.01%
2020/12/24	0	29.40	0	0.00	29.45	0	16,820	0.00%
2020/12/23	2	29.25	8	29.41	29.45	-6	16,965	-0.04%
2020/12/22	0	0.00	1	29.50	29.65	-1	17,276	-0.01%
2020/12/21	2	29.55	7	29.56	29.65	-5	17,882	-0.03%
2020/12/17	1	29.50	5	29.48	29.50	-4	18,815	-0.02%
2020/12/16	1	29.30	7	29.36	29.40	-6	19,116	-0.03%
2020/12/15	1	29.00	0	0.00	29.05	1	19,420	0.01%
2020/12/11	0	0.00	3	29.15	29.30	-3	19,387	-0.02%
2020/12/09	1	28.80	4	28.85	28.75	-3	19,367	-0.02%
2020/12/08	17	28.68	0	0.00	28.70	17	19,386	0.09%
2020/12/07	19	29.02	0	0.00	29.00	19	19,258	0.10%
2020/12/03	1	29.10	0	0.00	29.20	1	19,139	0.01%
2020/12/02	1	29.00	0	0.00	29.20	1	19,244	0.01%
2020/12/01	3	29.03	15	28.75	29.15	-12	19,683	-0.06%
2020/11/30	12	29.06	1	29.10	28.45	11	19,832	0.06%
2020/11/27	4	29.14	0	0.00	29.10	4	19,444	0.02%
2020/11/26	1	29.20	1	29.25	29.30	0	19,899	0.00%
2020/11/25	4	29.26	0	0.00	29.25	4	20,048	0.02%
2020/11/24	6	29.51	0	0.00	29.30	6	20,230	0.03%
2020/11/23	0	0.00	4.5	29.64	29.70	-4.5	20,407	-0.02%
2020/11/19	0	0.00	6	29.59	29.60	-6	20,887	-0.03%
2020/11/18	0	0.00	1	29.55	29.65	-1	21,018	0.00%
2020/11/17	0	0.00	1	29.45	29.45	-1	21,084	0.00%
2020/11/16	0	0.00	7	29.31	29.45	-7	21,632	-0.03%
2020/11/13	0	0.00	71	29.10	29.35	-71	21,736	-0.33%
2020/11/12	70	29.59	10	29.10	29.20	60	21,959	0.27%
2020/11/11	10.3	29.36	15.5	29.40	29.70	-5.2	22,202	-0.02%
2020/11/10	14	28.88	4	28.95	29.00	10	22,067	0.05%
2020/11/09	2	28.70	0	0.00	28.75	2	23,084	0.01%
2020/11/06	10	28.45	5	28.50	28.50	5	23,482	0.02%
2020/11/05	1	28.35	2	28.40	28.40	-1	23,750	0.00%
2020/11/04	1	28.05	0	0.00	28.10	1	23,992	0.00%
2020/11/03	0	0.00	3	28.10	28.10	-3	24,295	-0.01%
2020/11/02	0	0.00	0.1	27.70	27.95	-0.1	24,410	0.00%
2020/10/30	7	27.49	0	0.00	27.55	7	24,502	0.03%
2020/10/29	5	27.55	2	27.60	27.50	3	24,416	0.01%
2020/10/28	6	27.67	4	27.70	27.65	2	24,577	0.01%
2020/10/23	1	27.65	4	27.75	27.75	-3	25,043	-0.01%
2020/10/22	2	27.63	0	0.00	27.80	2	25,260	0.01%
2020/10/21	7	27.73	0	0.00	27.65	7	25,517	0.03%
2020/10/20	4	27.71	1	27.75	27.70	3	25,763	0.01%
2020/10/19	5	27.78	0	0.00	27.80	5	25,840	0.02%
2020/10/16	3	27.78	0	0.00	27.70	3	26,062	0.01%
2020/10/15	5	27.86	0	0.00	27.75	5	26,233	0.02%
2020/10/14	3	28.05	0	0.00	28.00	3	26,361	0.01%
2020/10/13	2	28.10	6	28.12	28.15	-4	26,492	-0.02%
2020/10/12	3	28.10	3	28.03	28.25	0	26,770	0.00%
2020/10/08	2	27.93	0	0.00	28.00	2	26,916	0.01%
2020/10/07	1	27.90	0	0.00	27.95	1	27,013	0.00%
2020/10/06	0	0.00	3	27.93	27.95	-3	27,117	-0.01%
2020/10/05	7	27.91	0	0.00	27.80	7	27,188	0.03%
2020/09/30	2	27.88	2	27.90	27.80	0	27,278	0.00%
2020/09/29	6	27.86	1	28.00	27.80	5	27,367	0.02%
2020/09/28	2	27.80	0	0.00	27.90	2	27,419	0.01%
2020/09/25	23	27.43	2	27.50	27.45	21	27,437	0.08%
2020/09/24	21	27.10	2	27.18	27.00	19	27,342	0.07%
2020/09/23	21	27.62	2	27.55	27.50	19	26,687	0.07%
2020/09/22	26	27.93	10	27.95	27.85	16	26,163	0.06%
2020/09/21	10	28.25	0	0.00	28.20	10	25,733	0.04%
2020/09/18	7.4	28.50	0	0.00	28.45	7.4	25,577	0.03%
2020/09/17	2	28.63	0	0.00	28.55	2	25,219	0.01%
2020/09/16	2	28.65	0	0.00	28.75	2	25,209	0.01%
2020/09/15	5	28.57	0	0.00	28.65	5	25,323	0.02%
2020/09/14	3	28.57	0	0.00	28.65	3	25,653	0.01%
2020/09/11	11	28.57	0	0.00	28.65	11	25,641	0.04%
2020/09/10	1	28.60	0	0.00	28.75	1	25,499	0.00%
2020/09/09	2	28.65	0	0.00	28.75	2	25,415	0.01%
2020/09/08	1	28.80	0	0.00	28.85	1	25,333	0.00%
2020/09/07	1	28.75	1	28.85	28.85	0	25,489	0.00%
2020/09/04	13	28.69	1	28.75	28.65	12	25,553	0.05%
2020/09/03	15	28.85	2	28.85	28.90	13	25,240	0.05%
2020/09/02	34.1	28.86	0	0.00	28.90	34.1	25,171	0.14%
2020/09/01	16	29.03	0	0.00	29.05	16	24,950	0.06%
2020/08/31	10	29.35	0	0.00	29.25	10	24,540	0.04%
2020/08/28	3	29.43	0	0.00	29.40	3	24,478	0.01%
2020/08/27	14	29.42	0	0.00	29.40	14	24,516	0.06%
2020/08/26	6	29.52	2	29.50	29.55	4	24,287	0.02%
2020/08/25	5	29.52	0	0.00	29.50	5	24,164	0.02%
2020/08/24	4	29.58	1	29.65	29.60	3	24,129	0.01%
2020/08/21	4	29.51	0	0.00	29.60	4	24,031	0.02%
2020/08/20	24	29.51	4	29.40	29.40	20	23,806	0.08%
2020/08/19	1	29.95	0	0.00	29.90	1	23,199	0.00%
2020/08/18	3	29.90	0	0.00	29.95	3	22,898	0.01%
2020/08/17	12.1	29.97	1	29.95	30.00	11.1	22,763	0.05%
2020/08/14	9	30.06	0	0.00	30.05	9	22,434	0.04%
2020/08/13	42	30.28	1	30.30	30.40	41	22,193	0.18%
2020/08/12	2	32.45	4	32.40	32.35	-2	21,244	-0.01%
2020/08/11	5	32.45	0	0.00	32.45	5	20,911	0.02%
2020/08/10	0	0.00	11	32.55	32.50	-11	20,871	-0.05%
2020/08/07	0	0.00	2	32.50	32.45	-2	20,842	-0.01%
2020/08/06	0	0.00	1	32.40	32.45	-1	20,618	0.00%
2020/08/05	0	0.00	1	32.30	32.20	-1	20,644	0.00%
2020/08/03	7	31.99	0	0.00	32.10	7	20,809	0.03%
2020/07/31	3	32.32	0	0.00	32.35	3	20,784	0.01%
2020/07/30	3	32.13	0	0.00	32.35	3	20,763	0.01%
2020/07/29	10	32.25	3	32.30	32.20	7	20,772	0.03%
2020/07/28	15	31.68	0	0.00	31.65	15	21,003	0.07%
2020/07/27	4	31.93	1	32.00	31.60	3	21,244	0.01%
2020/07/24	1	32.35	1	32.45	32.15	0	21,410	0.00%
2020/07/23	0	0.00	2	32.80	32.70	-2	21,395	-0.01%
2020/07/22	0	0.00	4	32.70	32.70	-4	21,462	-0.02%
2020/07/20	0	0.00	1	32.30	32.45	-1	21,511	0.00%
2020/07/17	0	0.00	1	32.25	32.25	-1	21,447	0.00%
2020/07/16	6	32.02	0	0.00	32.15	6	21,627	0.03%
2020/07/15	2	32.10	1	32.10	32.15	1	21,502	0.00%
2020/07/13	1	32.05	5	32.10	32.05	-4	21,593	-0.02%
2020/07/10	0	0.00	0.1	32.00	32.00	-0.1	21,779	0.00%
2020/07/09	0	0.00	1	32.10	32.25	-1	21,974	0.00%
2020/07/07	0	0.00	0.6	31.95	32.00	-0.6	22,004	0.00%
2020/07/06	0	0.00	2.7	31.95	31.95	-2.7	21,866	-0.01%
2020/07/03	0	0.00	3	31.65	31.55	-3	21,985	-0.01%
2020/07/02	0	0.00	4	31.53	31.55	-4	22,111	-0.02%
2020/07/01	0	0.00	3	31.48	31.25	-3	22,415	-0.01%
2020/06/29	2	30.85	0.3	31.20	30.90	1.7	22,655	0.01%
2020/06/23	1	31.00	2	31.05	31.15	-1	22,886	0.00%
2020/06/22	12	31.16	0	0.00	31.15	12	23,174	0.05%
2020/06/19	3	31.38	0	0.00	31.25	3	23,439	0.01%
2020/06/17	1	31.50	0	0.00	31.70	1	23,987	0.00%
2020/06/16	0	0.00	1	31.90	31.70	-1	24,753	0.00%
2020/06/15	7	31.44	0	0.00	31.30	7	25,651	0.03%
2020/06/12	3	31.40	1	31.00	31.50	2	26,177	0.01%
2020/06/11	1	31.80	0	0.00	31.80	1	26,946	0.00%
2020/06/10	1	31.95	2	31.98	32.10	-1	27,483	0.00%
2020/06/09	6	31.71	7.1	31.85	31.85	-1.1	28,746	0.00%
2020/06/08	0	0.00	3	31.63	31.80	-3	29,444	-0.01%
2020/06/05	1	31.30	0	0.00	31.50	1	29,588	0.00%
2020/06/04	2	31.40	0	0.00	31.40	2	30,063	0.01%
2020/06/01	2.5	30.79	0	0.00	30.70	2.5	30,845	0.01%
2020/05/29	2	30.43	7	30.52	30.75	-5	30,797	-0.02%
2020/05/28	2	30.48	0	0.00	30.45	2	30,687	0.01%
2020/05/27	0	0.00	1	30.60	30.70	-1	30,920	0.00%
2020/05/25	1	30.35	0	0.00	30.35	1	31,426	0.00%
2020/05/21	0	0.00	7.6	30.86	31.00	-7.6	31,777	-0.02%
2020/05/20	0	0.00	6	30.73	30.80	-6	31,938	-0.02%
2020/05/19	6	30.49	10	30.60	30.55	-4	32,048	-0.01%
2020/05/18	1	30.05	5	30.25	30.05	-4	31,921	-0.01%
2020/05/15	0	0.00	3	30.30	30.25	-3	31,903	-0.01%
2020/05/14	1	30.05	3	30.30	30.25	-2	31,745	-0.01%
2020/05/13	0	0.00	5	30.28	30.30	-5	31,479	-0.02%
2020/05/12	7	30.21	0	0.00	30.30	7	31,423	0.02%
2020/05/11	5	30.30	2	30.20	30.40	3	31,335	0.01%
2020/05/08	2	30.00	1	30.05	30.00	1	31,225	0.00%
2020/05/07	8	29.54	0	0.00	29.55	8	31,212	0.03%
2020/05/06	5	29.61	10	29.70	29.55	-5	31,182	-0.02%
2020/05/05	2	29.70	2	29.85	29.85	0	31,078	0.00%
2020/05/04	8	29.20	0	0.00	29.35	8	31,018	0.03%
2020/04/30	2	30.38	5	30.65	30.10	-3	30,758	-0.01%
2020/04/29	13	29.74	5	29.95	29.95	8	30,607	0.03%
2020/04/28	4	29.05	2	29.05	29.45	2	30,449	0.01%
2020/04/27	2	28.65	2	28.75	28.70	0	30,981	0.00%
2020/04/24	10	28.20	0	0.00	28.20	10	30,949	0.03%
2020/04/23	3	28.30	0	0.00	28.30	3	30,794	0.01%
2020/04/22	7	28.29	0	0.00	28.30	7	30,595	0.02%
2020/04/21	5	28.35	0	0.00	28.35	5	30,554	0.02%
2020/04/20	3	28.97	0	0.00	28.90	3	30,348	0.01%
2020/04/17	17	29.13	11	29.23	29.05	6	30,489	0.02%
2020/04/16	8	28.83	0	0.00	28.80	8	30,384	0.03%
2020/04/15	11	29.14	2	29.13	29.20	9	30,187	0.03%
2020/04/14	4	28.70	0	0.00	28.85	4	30,091	0.01%
2020/04/13	20	28.63	0	0.00	28.60	20	29,827	0.07%
2020/04/10	10	29.15	3	29.13	29.15	7	29,679	0.02%
2020/04/08	5	28.38	0	0.00	28.40	5	29,353	0.02%
2020/04/07	2	28.38	5	28.60	28.40	-3	29,074	-0.01%
2020/04/06	7	28.23	0	0.00	28.45	7	28,717	0.02%
2020/04/01	15	28.14	0	0.00	28.05	15	28,288	0.05%
2020/03/31	2	28.23	0	0.00	28.45	2	27,982	0.01%
2020/03/30	0	0.00	10	28.58	28.65	-10	27,641	-0.04%
2020/03/27	7	28.69	3	28.63	28.65	4	27,360	0.01%
2020/03/26	4	27.95	1	28.15	28.15	3	27,065	0.01%
2020/03/24	0	0.00	4	27.65	27.35	-4	26,639	-0.02%
2020/03/23	2	27.03	1	26.75	27.00	1	26,334	0.00%
2020/03/20	24	27.35	0	0.00	27.95	24	25,939	0.09%
2020/03/19	8	26.62	4	27.33	26.40	4	25,123	0.02%
2020/03/18	5	27.87	1	28.05	28.00	4	24,282	0.02%
2020/03/17	9	28.11	5	27.93	28.00	4	23,762	0.02%
2020/03/16	16	29.24	2	29.30	29.00	14	22,808	0.06%
2020/03/13	23	28.75	33	28.57	30.00	-10	22,027	-0.05%
2020/03/12	7	30.39	11	30.29	30.20	-4	20,576	-0.02%
2020/03/11	0	0.00	2	31.35	31.20	-2	19,697	-0.01%
2020/03/10	14	31.37	8	31.24	31.35	6	19,364	0.03%
2020/03/09	16	31.80	18	31.95	31.75	-2	18,768	-0.01%
2020/03/05	0	0.00	1	32.85	32.90	-1	17,915	-0.01%
2020/03/04	0	0.00	6	32.19	32.35	-6	17,880	-0.03%
2020/03/03	0	0.00	0.2	32.35	32.25	-0.2	17,768	0.00%
2020/03/02	6	31.98	0	0.00	31.95	6	17,614	0.03%
2020/02/27	0	0.00	28	32.21	32.35	-28	17,772	-0.16%
2020/02/26	9	32.39	0	0.00	32.35	9	17,513	0.05%
2020/02/25	1	32.60	7	32.69	32.70	-6	17,201	-0.03%
2020/02/24	10	32.76	165	32.65	32.70	-155	17,097	-0.91%	大賣/鉅額交易
2020/02/21	11	33.37	23	33.38	33.20	-12	16,873	-0.07%
2020/02/20	44	33.61	10	33.50	33.60	34	16,748	0.20%
2020/02/19	13	33.33	12	33.28	33.45	1	16,456	0.01%
2020/02/18	3	32.77	8.1	32.85	32.90	-5.1	16,293	-0.03%
2020/02/17	1	32.25	13	32.49	32.50	-12	16,146	-0.07%
2020/02/14	12	32.10	0	0.00	32.30	12	16,131	0.07%
2020/02/13	12	32.11	0	0.00	32.20	12	16,231	0.07%
2020/02/12	5	32.12	1	32.20	32.10	4	16,323	0.02%
2020/02/10	12	31.60	1	31.70	32.05	11	16,367	0.07%
2020/02/07	20	32.03	0	0.00	32.00	20	16,755	0.12%
2020/02/06	8	32.28	8.8	32.25	32.35	-0.8	16,688	0.00%
2020/02/05	151	32.00	4	32.00	32.00	147	16,648	0.88%	大買/鉅額交易
2020/02/04	0.5	31.95	0	0.00	31.80	0.5	16,630	0.00%
2020/02/03	7	31.48	0	0.00	31.60	7	16,721	0.04%
2020/01/31	4.2	31.66	0	0.00	31.55	4.2	16,535	0.03%
2020/01/30	19	31.49	20	31.38	31.20	-1	16,247	-0.01%
2020/01/20	10	32.15	1	32.35	32.35	9	15,492	0.06%
2020/01/17	2	32.05	1	32.10	32.10	1	15,325	0.01%
2020/01/16	1	31.80	0	0.00	31.95	1	15,394	0.01%
2020/01/15	4	31.83	3	31.90	31.80	1	15,375	0.01%
2020/01/14	1	31.95	10	31.96	32.00	-9	15,350	-0.06%
2020/01/13	1	31.40	3	31.42	31.70	-2	15,252	-0.01%
2020/01/10	4	30.96	75	31.05	30.95	-71	15,099	-0.47%
2020/01/09	4	30.78	2.8	30.86	30.90	1.2	15,035	0.01%
2020/01/07	2	30.60	0	0.00	30.60	2	14,864	0.01%
2020/01/06	3	30.60	0	0.00	30.60	3	14,981	0.02%
2020/01/03	1	30.70	0	0.00	30.80	1	15,003	0.01%
2020/01/02	0	0.00	3	30.60	30.60	-3	15,216	-0.02%
2019/12/30	1	30.70	0	0.00	30.70	1	15,345	0.01%
2019/12/27	3	30.88	0	0.00	30.90	3	15,333	0.02%
2019/12/24	7	30.75	2	30.80	30.80	5	15,836	0.03%
2019/12/23	0	0.00	16	30.85	30.85	-16	15,945	-0.10%
2019/12/20	1	30.65	0	0.00	30.55	1	16,260	0.01%
2019/12/18	2	30.60	0	0.00	30.65	2	16,133	0.01%
2019/12/17	3	30.40	0	0.00	30.65	3	16,336	0.02%
2019/12/12	1	30.20	0	0.00	30.15	1	16,064	0.01%
2019/12/11	2	30.05	0.3	30.20	30.10	1.7	16,055	0.01%
2019/12/06	1	30.10	0	0.00	30.05	1	16,466	0.01%
2019/12/05	1	30.15	0	0.00	30.15	1	16,599	0.01%
2019/12/04	30	30.10	8	30.00	30.15	22	16,578	0.13%
2019/12/03	2	30.05	0	0.00	30.05	2	16,642	0.01%
2019/11/27	0	0.00	1	30.70	30.70	-1	16,664	-0.01%
2019/11/25	2	30.45	0	0.00	30.40	2	16,148	0.01%
2019/11/21	0	0.00	1	30.35	30.35	-1	16,594	-0.01%
2019/11/19	0	0.00	1	30.70	30.70	-1	16,477	-0.01%
2019/11/18	6	30.49	0	0.00	30.70	6	16,572	0.04%
2019/11/14	1	30.35	0	0.00	30.40	1	16,841	0.01%
2019/11/13	1	30.50	0	0.00	30.50	1	17,151	0.01%
2019/11/12	0	0.00	1	30.60	30.60	-1	17,373	-0.01%
2019/11/11	1	30.55	0	0.00	30.40	1	17,674	0.01%
2019/11/07	0	0.00	2	30.55	30.50	-2	18,872	-0.01%
2019/11/06	81	30.74	1	30.90	30.65	80	19,094	0.42%
2019/11/05	11	30.00	0	0.00	30.20	11	18,911	0.06%
2019/11/04	1	29.85	0	0.00	29.95	1	19,042	0.01%
2019/10/31	1	29.95	0	0.00	29.90	1	19,414	0.01%
2019/10/30	2	29.80	15	29.85	29.85	-13	19,400	-0.07%
2019/10/29	15	29.55	5	29.60	29.70	10	19,753	0.05%
2019/10/28	1	29.50	2	29.55	29.60	-1	19,838	-0.01%
2019/10/25	0	0.00	5	29.45	29.45	-5	19,854	-0.03%
2019/10/24	0	0.00	18	29.35	29.45	-18	19,868	-0.09%
2019/10/23	0	0.00	2	29.20	29.20	-2	19,771	-0.01%
2019/10/22	11	29.03	0	0.00	29.15	11	19,743	0.06%
2019/10/21	5	29.00	5	29.20	29.20	0	19,615	0.00%
2019/10/18	1	29.10	0	0.00	29.10	1	19,606	0.01%
2019/10/17	18	29.15	0	0.00	29.25	18	19,485	0.09%
2019/10/16	17	29.05	0	0.00	29.15	17	19,500	0.09%
2019/10/15	1	29.00	0	0.00	29.15	1	19,569	0.01%
2019/10/14	0	0.00	2	29.00	29.15	-2	19,601	-0.01%
2019/10/09	0	0.00	1	29.00	29.00	-1	19,613	-0.01%
2019/10/03	1	28.65	4	28.65	28.75	-3	19,455	-0.02%
2019/10/02	1	28.85	0	0.00	28.80	1	19,478	0.01%
2019/10/01	0	0.00	5	28.80	28.75	-5	19,415	-0.03%
2019/09/27	0	0.00	5	28.70	28.75	-5	19,232	-0.03%
2019/09/26	7	28.84	0	0.00	28.80	7	19,260	0.04%
2019/09/25	4	28.89	0	0.00	28.80	4	19,385	0.02%
2019/09/20	1	29.20	0	0.00	29.30	1	19,626	0.01%
2019/09/19	0	0.00	38	29.35	29.45	-38	19,377	-0.20%
2019/09/17	3	29.10	0	0.00	29.20	3	19,701	0.02%
2019/09/16	2	29.33	0	0.00	29.20	2	20,392	0.01%
2019/09/12	0.1	29.40	1	29.30	29.30	-0.9	20,694	0.00%
2019/09/11	3	29.23	0	0.00	29.50	3	21,060	0.01%
2019/09/10	5	29.55	4	29.50	29.55	1	21,221	0.00%
2019/09/09	1	29.00	1	29.05	29.20	0	21,156	0.00%
2019/09/06	1	28.70	0	0.00	28.80	1	21,301	0.00%
2019/09/05	3	28.53	0	0.00	28.55	3	21,661	0.01%
2019/09/04	8	28.35	0	0.00	28.45	8	22,301	0.04%
2019/09/03	1	28.35	0	0.00	28.35	1	22,509	0.00%
2019/09/02	1	28.35	4	28.45	28.45	-3	22,721	-0.01%
2019/08/30	23	28.20	0	0.00	28.75	23	22,936	0.10%
2019/08/29	9	28.04	0	0.00	28.00	9	22,941	0.04%
2019/08/28	5	28.12	0	0.00	28.05	5	23,100	0.02%
2019/08/27	7	27.94	0	0.00	28.00	7	23,257	0.03%
2019/08/26	2	28.00	0	0.00	27.95	2	23,248	0.01%
2019/08/23	0	0.00	5	28.33	28.35	-5	23,248	-0.02%
2019/08/22	1	28.20	0	0.00	28.25	1	23,283	0.00%
2019/08/21	2	28.30	0	0.00	28.15	2	23,701	0.01%
2019/08/20	1	28.40	0	0.00	28.50	1	23,502	0.00%
2019/08/19	16	28.39	0	0.00	28.30	16	23,381	0.07%
2019/08/16	2	27.80	0	0.00	28.25	2	23,513	0.01%
2019/08/15	1	27.80	0	0.00	27.90	1	23,240	0.00%
2019/08/14	6	28.33	0	0.00	28.20	6	23,212	0.03%
2019/08/13	5	28.52	0	0.00	28.50	5	23,053	0.02%
2019/08/12	12	29.08	1	29.15	29.00	11	22,833	0.05%
2019/08/07	8	31.08	0	0.00	31.05	8	22,093	0.04%
2019/08/06	1	31.45	0	0.00	31.25	1	22,132	0.00%
2019/08/05	0	0.00	8	31.24	31.25	-8	22,003	-0.04%
2019/08/02	9	31.24	0	0.00	31.35	9	22,128	0.04%
2019/08/01	5	31.78	0.4	31.75	31.65	4.6	22,028	0.02%
2019/07/31	2	31.90	0.2	32.10	32.10	1.8	21,946	0.01%
2019/07/30	0	0.00	1	32.15	32.10	-1	21,658	0.00%
2019/07/29	0	0.00	1	32.15	32.10	-1	21,752	0.00%
2019/07/26	5	32.30	0	0.00	32.30	5	21,903	0.02%
2019/07/25	0	0.00	7	32.39	32.25	-7	22,377	-0.03%
2019/07/24	0	0.00	10	32.20	32.20	-10	22,589	-0.04%
2019/07/23	0	0.00	1	32.10	32.10	-1	22,739	0.00%
2019/07/22	0	0.00	5	32.00	31.90	-5	22,798	-0.02%
2019/07/19	0	0.00	5	31.90	31.85	-5	22,797	-0.02%
2019/07/18	3	31.70	0	0.00	31.85	3	23,066	0.01%
2019/07/12	0	0.00	16	31.98	31.85	-16	22,620	-0.07%
2019/07/10	0	0.00	10	31.65	31.60	-10	22,638	-0.04%
2019/07/09	0	0.00	3	31.50	31.60	-3	22,627	-0.01%
2019/07/04	0	0.00	1	31.20	31.20	-1	22,666	0.00%
2019/07/01	0	30.90	0	0.00	30.90	0	22,694	0.00%
2019/06/28	1	30.85	0	0.00	30.90	1	22,507	0.00%
2019/06/27	2	30.88	0	0.00	30.85	2	22,245	0.01%
2019/06/25	2	31.00	0	0.00	30.95	2	21,987	0.01%
2019/06/24	0	0.00	4	31.00	30.85	-4	21,819	-0.02%
2019/06/21	2	31.05	0	0.00	30.80	2	21,499	0.01%
2019/06/20	2	31.35	5	31.45	31.50	-3	20,930	-0.01%
2019/06/19	0	0.00	5	31.20	31.25	-5	20,565	-0.02%
2019/06/18	2	30.50	0	0.00	30.80	2	20,233	0.01%
2019/06/17	1	30.70	9.2	30.73	30.70	-8.2	20,085	-0.04%
2019/06/13	1	30.45	0	0.00	30.60	1	20,010	0.00%
2019/06/12	11	30.37	0	0.00	30.70	11	19,695	0.06%
2019/06/10	0	0.00	7	31.85	31.95	-7	18,680	-0.04%
2019/06/06	0	0.00	1	31.45	31.70	-1	18,549	-0.01%
2019/06/05	1	30.95	19	30.90	30.90	-18	18,270	-0.10%
2019/06/03	3	30.90	5	30.90	31.00	-2	17,959	-0.01%
2019/05/31	0	0.00	5	30.65	31.00	-5	17,916	-0.03%
2019/05/30	0	0.00	1	30.70	30.70	-1	17,862	-0.01%
2019/05/29	0	0.00	10	30.38	30.55	-10	18,085	-0.06%
2019/05/28	0	0.00	5	30.31	30.25	-5	18,192	-0.03%
2019/05/27	0.2	30.50	5	30.52	30.50	-4.8	17,988	-0.03%
2019/05/24	1	30.55	6	30.63	30.50	-5	18,165	-0.03%
2019/05/23	4	30.13	8	30.41	30.55	-4	18,274	-0.02%
2019/05/21	4	30.75	0	0.00	30.65	4	18,227	0.02%
2019/05/20	0	0.00	15	30.37	30.40	-15	17,962	-0.08%
2019/05/17	0	0.00	8	30.08	30.00	-8	17,796	-0.04%
2019/05/14	4	29.50	0	0.00	29.50	4	17,380	0.02%
2019/05/10	15	30.00	70	29.66	29.60	-55	17,433	-0.32%
2019/05/09	0	0.00	11	30.18	29.90	-11	17,412	-0.06%
2019/05/08	5	30.15	47	30.38	30.50	-42	17,396	-0.24%
2019/05/07	73	30.61	0	0.00	30.50	73	17,436	0.42%
2019/05/06	0	0.00	2	30.00	30.05	-2	17,395	-0.01%
2019/05/03	0	0.00	141	30.10	30.05	-141	17,439	-0.81%	大賣/鉅額交易
2019/05/02	15	29.95	6	29.83	30.10	9	17,252	0.05%
2019/04/30	15	29.50	602	29.55	29.65	-587	16,808	-3.49%	大賣/鉅額交易
2019/04/29	90	29.17	1	29.30	29.35	89	16,658	0.53%
2019/04/26	2	28.85	0	0.00	28.95	2	16,516	0.01%
2019/04/25	10	28.65	5	28.75	28.75	5	16,398	0.03%
2019/04/24	20	28.63	0	0.00	28.65	20	16,312	0.12%
2019/04/19	1	28.10	1	28.15	28.15	0	16,046	0.00%
2019/04/18	1	28.05	0	0.00	28.20	1	16,242	0.01%
2019/04/17	1	28.10	2	28.10	28.10	-1	16,409	-0.01%
2019/04/16	1	28.10	0	0.00	28.10	1	16,425	0.01%
2019/04/12	0	0.00	1	28.20	28.30	-1	16,410	-0.01%
2019/04/11	0	0.00	1	28.20	28.25	-1	16,431	-0.01%
2019/04/10	34	28.20	1	28.20	28.15	33	16,534	0.20%
2019/04/09	3	28.15	0	0.00	28.20	3	16,663	0.02%
2019/03/26	0.7	28.00	10	28.00	28.00	-9.4	16,111	-0.06%
2019/03/22	0	0.00	7	28.11	28.00	-7	16,101	-0.04%
2019/03/21	0	0.00	5	27.95	28.10	-5	16,210	-0.03%
2019/03/20	3	27.87	1	27.80	28.00	2	16,231	0.01%
2019/03/19	3	28.00	31	27.95	28.00	-28	16,172	-0.17%
2019/03/18	0	0.00	6	27.60	27.85	-6	16,023	-0.04%
2019/03/15	0	0.00	1	27.45	27.45	-1	15,856	-0.01%
2019/03/14	1	27.20	0	0.00	27.30	1	15,768	0.01%
2019/03/13	1	27.35	0	0.00	27.45	1	15,832	0.01%
2019/03/12	0	0.00	3	27.40	27.30	-3	15,798	-0.02%
2019/03/11	1	27.20	0	0.00	27.25	1	15,839	0.01%
2019/03/07	2	27.05	0	0.00	27.10	2	16,728	0.01%
2019/03/05	1	26.90	0	0.00	26.95	1	17,039	0.01%
2019/03/04	1	27.10	0	0.00	27.00	1	16,936	0.01%
2019/02/27	1	27.10	0	0.00	27.25	1	16,644	0.01%
2019/02/25	0	0.00	2	27.03	27.10	-2	16,504	-0.01%
2019/02/22	0	0.00	1	26.95	26.95	-1	16,466	-0.01%
2019/02/21	1	26.90	4.5	26.98	27.00	-3.5	16,444	-0.02%
2019/02/20	0	0.00	2	26.95	26.95	-2	16,593	-0.01%
2019/02/19	3	26.77	3	26.83	26.80	0	16,571	0.00%
2019/02/18	5	26.70	2	26.70	26.70	3	16,645	0.02%
2019/02/15	10	26.50	0	0.00	26.40	10	16,674	0.06%
2019/02/12	2	26.70	9	26.71	26.55	-7	16,730	-0.04%
2019/02/11	2	26.50	0	0.00	26.40	2	16,685	0.01%
2019/01/30	0	0.00	2	26.75	26.60	-2	16,491	-0.01%
2019/01/28	3	26.40	0	0.00	26.50	3	16,040	0.02%
2019/01/23	0.2	26.55	36	26.58	26.60	-35.8	16,049	-0.22%
2019/01/22	2	26.45	5	26.35	26.45	-3	16,113	-0.02%
2019/01/21	0	0.00	1	26.30	26.25	-1	16,210	-0.01%
2019/01/15	0	0.00	2	26.15	26.20	-2	17,575	-0.01%
2019/01/11	1	26.00	0	0.00	26.00	1	17,840	0.01%
2019/01/10	2	25.90	0	0.00	26.10	2	17,949	0.01%
2019/01/09	2	25.55	0	0.00	25.85	2	17,956	0.01%
2019/01/08	2	25.45	0	0.00	25.50	2	17,927	0.01%
2019/01/07	0.5	25.65	0	0.00	25.60	0.5	18,343	0.00%
2019/01/03	1	25.30	0	0.00	25.45	1	19,761	0.01%
2018/12/27	1	25.30	0	0.00	25.30	1	20,720	0.00%
2018/12/25	2	25.35	0	0.00	25.35	2	21,122	0.01%
2018/12/19	2	25.55	10	25.55	25.70	-8	22,511	-0.04%
2018/12/18	5	25.60	0	0.00	25.60	5	22,698	0.02%
2018/12/17	2	25.70	2	25.75	25.80	0	22,947	0.00%
2018/12/14	10	25.55	0	0.00	25.65	10	23,284	0.04%
2018/12/11	2	25.60	0	0.00	25.75	2	24,002	0.01%
2018/12/10	0	0.00	2	25.65	25.65	-2	24,024	-0.01%
2018/12/05	0	0.00	6	25.95	25.85	-6	24,095	-0.02%
2018/12/03	6	25.85	0	0.00	25.85	6	24,131	0.02%
2018/11/30	1	25.65	0	0.00	25.60	1	24,032	0.00%
2018/11/29	5	25.79	0	0.00	25.75	5	23,252	0.02%
2018/11/28	0	0.00	1	26.05	26.15	-1	22,946	0.00%
2018/11/27	3	25.98	0	0.00	25.95	3	22,729	0.01%
2018/11/26	1	26.25	1	26.55	26.15	0	22,667	0.00%
2018/11/21	2	26.20	0	0.00	26.30	2	22,388	0.01%
2018/11/15	1	26.40	4	26.45	26.40	-3	21,940	-0.01%
2018/11/13	0	0.00	12	26.49	26.50	-12	21,913	-0.05%
2018/11/09	3	26.30	1	26.50	26.45	2	21,859	0.01%
2018/11/08	0	0.00	4	26.53	26.70	-4	22,021	-0.02%
2018/11/07	0	0.00	1	26.30	26.50	-1	21,897	0.00%
2018/11/05	1	26.05	0	0.00	26.30	1	22,138	0.00%
2018/11/01	1	25.85	0	0.00	25.85	1	23,139	0.00%
2018/10/31	0	0.00	1	25.95	26.15	-1	23,353	0.00%
2018/10/29	2	25.13	0	0.00	25.30	2	23,454	0.01%
2018/10/26	5	25.51	0	0.00	25.35	5	23,616	0.02%
2018/10/25	10	25.50	0	0.00	25.55	10	23,399	0.04%
2018/10/24	3	25.67	1	25.65	26.00	2	23,376	0.01%
2018/10/22	13	26.14	10	26.20	26.15	3	23,096	0.01%
2018/10/18	3	26.52	0	0.00	26.35	3	22,901	0.01%
2018/10/17	32	26.55	0	0.00	26.65	32	22,826	0.14%
2018/10/15	21	26.51	0	0.00	26.55	21	22,510	0.09%
2018/10/12	10	26.56	60	26.77	27.00	-50	22,004	-0.23%
2018/10/11	58.1	26.43	0	0.00	26.50	58.1	21,453	0.27%
2018/10/09	1	27.65	10	27.63	27.55	-9	20,649	-0.04%
2018/10/08	1	27.20	42	27.05	27.00	-41	20,075	-0.20%
2018/10/05	40	26.75	0	0.00	26.80	40	19,678	0.20%
2018/10/04	0	0.00	1	27.20	27.30	-1	19,341	-0.01%
2018/09/28	0	0.00	1	27.45	27.50	-1	18,618	-0.01%
2018/09/25	0	0.00	2	27.25	27.30	-2	17,847	-0.01%
2018/09/21	2	27.15	0	0.00	27.15	2	17,691	0.01%
2018/09/20	0	0.00	40	27.05	27.00	-40	17,642	-0.23%
2018/09/19	0	0.00	1	26.90	27.00	-1	17,714	-0.01%
2018/09/18	0	0.00	2	26.65	26.80	-2	17,619	-0.01%
2018/09/17	0.3	26.40	0	0.00	26.40	0.3	17,314	0.00%
2018/09/12	3	25.98	2	26.00	26.00	1	17,311	0.01%
2018/09/05	2	25.73	0	0.00	25.70	2	18,304	0.01%
2018/08/30	3	25.75	0	0.00	25.80	3	19,107	0.02%
2018/08/21	9	25.64	0	0.00	25.85	9	21,207	0.04%
2018/08/17	1	25.55	0	0.00	25.55	1	21,188	0.00%
2018/08/15	3	25.80	0	0.00	25.60	3	20,984	0.01%
2018/08/10	1	26.15	10	26.20	26.35	-9	20,884	-0.04%
2018/08/09	16	26.07	0	0.00	26.05	16	20,807	0.08%
2018/08/08	7	27.35	10	27.30	27.35	-3	20,242	-0.01%
2018/08/07	0	0.00	20	27.30	27.30	-20	19,791	-0.10%
2018/08/03	0	0.00	6	27.45	27.35	-6	19,296	-0.03%
2018/08/02	3	27.35	12	27.48	27.35	-9	19,020	-0.05%
2018/07/31	0	0.00	3	27.30	27.25	-3	18,719	-0.02%
2018/07/30	0	0.00	6	27.30	27.25	-6	18,311	-0.03%
2018/07/27	1	27.30	3.6	27.24	27.25	-2.6	18,238	-0.01%
2018/07/26	0	0.00	4	27.30	27.35	-4	18,172	-0.02%
2018/07/25	0	0.00	10	27.19	27.20	-10	18,263	-0.05%
2018/07/24	0	0.00	3	27.10	27.10	-3	18,258	-0.02%
2018/07/23	1	27.05	9	27.05	26.95	-8	18,223	-0.04%
2018/07/18	0	0.00	3	27.00	27.00	-3	18,634	-0.02%
2018/07/16	7.5	26.92	6	27.05	26.80	1.5	18,590	0.01%
2018/06/29	0	0.00	12	26.83	26.90	-12	18,714	-0.06%
2018/06/28	3	26.30	0	0.00	26.30	3	18,358	0.02%
2018/06/26	0	0.00	1	26.70	26.65	-1	18,016	-0.01%
2018/06/22	9	26.55	0	0.00	26.60	9	17,990	0.05%
2018/06/19	10	26.45	0	0.00	26.35	10	17,676	0.06%
2018/06/13	2	26.70	0	0.00	26.75	2	16,862	0.01%
2018/06/12	1	26.80	1	26.85	26.75	0	16,992	0.00%
2018/06/07	0	0.00	1	27.40	27.35	-1	16,439	-0.01%
2018/06/06	0	0.00	3	27.40	27.40	-3	16,447	-0.02%
2018/06/05	0	0.00	1	27.30	27.35	-1	16,212	-0.01%
2018/06/04	0	0.00	20	27.10	27.10	-20	16,018	-0.12%
2018/05/31	1	26.20	0	0.00	26.25	1	15,814	0.01%
2018/05/30	32	26.42	0	0.00	26.35	32	14,888	0.21%
2018/05/28	1	27.05	0	0.00	27.15	1	14,386	0.01%
2018/05/25	1	26.85	1.8	26.90	26.85	-0.8	14,436	-0.01%
2018/05/21	0	0.00	10	27.00	27.00	-10	14,468	-0.07%
2018/05/17	0	0.00	20	26.60	26.45	-20	14,343	-0.14%
2018/05/14	0	0.00	45	26.51	26.50	-45	14,728	-0.31%
2018/05/11	0	0.00	1	26.35	26.40	-1	14,747	-0.01%
2018/04/19	0	0.00	2	25.55	25.75	-2	15,333	-0.01%
2018/04/16	0	0.00	4	25.55	25.65	-4	15,449	-0.03%
2018/04/12	0	0.00	3	25.65	25.65	-3	15,740	-0.02%
2018/04/11	0	0.00	1	25.60	25.50	-1	15,782	-0.01%
2018/04/10	5	25.65	12	25.58	25.65	-7	15,774	-0.04%
2018/04/09	0	0.00	15	25.33	25.45	-15	15,749	-0.10%
2018/04/03	0	0.00	5	25.35	25.25	-5	15,734	-0.03%
2018/04/02	5	25.35	0	0.00	25.35	5	15,708	0.03%
2018/03/28	0	0.00	3	25.25	25.05	-3	15,312	-0.02%
2018/03/26	4	25.10	0	0.00	25.15	4	15,074	0.03%
2018/03/19	2	25.35	0	0.00	25.45	2	15,040	0.01%
2018/03/14	1	25.45	0	0.00	25.30	1	14,896	0.01%
2018/03/05	16	24.74	0	0.00	24.75	16	15,176	0.11%
2018/02/27	25	25.06	0	0.00	24.95	25	15,200	0.16%
2018/02/26	10	25.00	0	0.00	25.00	10	15,119	0.07%
2018/02/22	0	0.00	1	24.50	24.75	-1	15,186	-0.01%
2018/02/12	1	24.05	0	0.00	24.15	1	15,114	0.01%
2018/02/07	1	24.35	0	0.00	24.10	1	14,746	0.01%
2018/02/06	8	24.12	0	0.00	24.00	8	14,471	0.06%
2018/02/05	2	24.95	0	0.00	25.00	2	13,932	0.01%
2018/01/30	5	25.40	5.4	25.45	25.40	-0.4	13,716	0.00%
2018/01/29	1	25.60	0	0.00	25.70	1	13,726	0.01%
2018/01/24	0.3	25.20	0	0.00	25.30	0.3	13,653	0.00%
2018/01/19	1	25.35	104	25.32	25.55	-103	13,456	-0.77%	大賣/鉅額交易
2018/01/18	1	25.75	0	0.00	25.80	1	13,177	0.01%
2018/01/15	0	0.00	7	25.94	25.95	-7	12,169	-0.06%
2018/01/12	5	25.35	12	25.36	25.35	-7	11,888	-0.06%
2018/01/11	0	0.00	10	25.20	25.40	-10	11,784	-0.08%
2018/01/10	0	0.00	11	25.25	25.35	-11	11,800	-0.09%
2018/01/09	1.3	25.00	1	25.05	25.00	0.3	11,545	0.00%
2018/01/04	0	0.00	1	24.40	24.60	-1	11,052	-0.01%