兆豐金 (2886)-統一-桃園券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.05
漲跌
▲0.15
漲幅
+0.39%
成交量
66,968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－統一-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-桃園券商分點個股進出
統一-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	39.03	0	0.00	39.05	2	19,805	0.01%
2024/05/30	16.1	38.89	5	38.95	38.90	11.1	18,996	0.06%
2024/05/29	6.1	39.39	0	0.00	39.00	6.1	18,643	0.03%
2024/05/28	3.4	39.78	2	39.80	39.80	1.4	18,178	0.01%
2024/05/27	23.1	39.94	0	40.05	39.80	23.1	18,285	0.13%
2024/05/24	3	40.03	0	40.10	40.00	3	18,034	0.02%
2024/05/23	23.1	40.07	0	0.00	40.10	23.1	18,019	0.13%
2024/05/22	20	40.55	0.3	40.55	40.55	19.7	17,925	0.11%
2024/05/21	1	40.60	0	0.00	40.60	1	17,914	0.01%
2024/05/20	0.8	40.89	2	40.65	40.80	-1.2	17,919	-0.01%
2024/05/17	0.2	40.80	0	0.00	40.85	0.2	17,850	0.00%
2024/05/16	0.1	40.90	303.2	41.00	40.80	-303.1	17,819	-1.70%	大賣/鉅額交易
2024/05/15	0	0.00	255	40.90	40.85	-255	17,673	-1.44%	大賣/鉅額交易
2024/05/14	0.1	40.60	0	0.00	40.50	0.1	17,719	0.00%
2024/05/13	2.1	40.90	0	0.00	41.05	2.1	17,788	0.01%
2024/05/10	0	0.00	20.4	40.84	40.95	-20.4	17,739	-0.11%
2024/05/09	0.1	41.00	0.8	40.68	40.65	-0.7	17,745	0.00%
2024/05/07	1	40.85	0	0.00	40.95	1	17,770	0.01%
2024/05/06	0	0.00	39.2	41.02	41.15	-39.2	17,490	-0.22%
2024/05/03	0	0.00	21.1	40.19	40.05	-21.1	17,157	-0.12%
2024/05/02	0.1	40.00	1	40.00	39.95	-1	17,077	-0.01%
2024/04/30	0.8	40.20	0	0.00	40.00	0.8	16,897	0.00%
2024/04/29	0	0.00	3	39.97	40.10	-3	16,832	-0.02%
2024/04/25	7	39.09	0	0.00	39.00	7	16,611	0.04%
2024/04/24	28.1	39.45	20	39.50	39.35	8.1	16,453	0.05%
2024/04/23	0	0.00	2.4	40.02	40.00	-2.4	16,372	-0.01%
2024/04/22	0.5	39.45	32	39.41	39.50	-31.5	16,309	-0.19%
2024/04/19	5.4	38.65	1	38.80	38.70	4.4	16,021	0.03%
2024/04/18	10	39.10	0	0.00	39.20	10	15,430	0.06%
2024/04/17	0.2	39.10	0	0.00	39.00	0.2	15,116	0.00%
2024/04/16	30.3	39.40	14	39.65	39.10	16.3	14,986	0.11%
2024/04/15	0.1	39.95	0	0.00	39.80	0.1	14,717	0.00%
2024/04/12	1	40.00	10	40.01	39.95	-9	14,705	-0.06%
2024/04/10	1	40.54	0	0.00	40.50	1	14,593	0.01%
2024/04/09	0.2	40.00	0	0.00	40.40	0.2	14,693	0.00%
2024/04/08	1	40.00	0	0.00	40.00	1	14,704	0.01%
2024/04/03	1	39.90	0	0.00	39.75	1	14,680	0.01%
2024/04/02	7.1	40.45	0	0.00	40.30	7.1	14,540	0.05%
2024/04/01	5.1	40.60	1	40.70	40.65	4.1	14,572	0.03%
2024/03/29	0	0.00	4	40.54	40.55	-4	14,511	-0.03%
2024/03/28	0.4	40.25	0	0.00	40.25	0.4	14,565	0.00%
2024/03/27	0.1	40.50	6.1	40.60	40.50	-6	14,727	-0.04%
2024/03/26	1	40.50	1.9	40.47	40.55	-0.9	15,005	-0.01%
2024/03/25	4.1	39.84	0	0.00	40.00	4.1	15,195	0.03%
2024/03/22	2	40.00	30.2	40.05	40.10	-28.2	15,405	-0.18%
2024/03/21	0	0.00	12.2	40.38	40.60	-12.2	15,569	-0.08%
2024/03/20	3.9	40.32	0.1	40.55	40.15	3.8	15,648	0.02%
2024/03/19	8	40.26	3	40.25	40.20	5	15,610	0.03%
2024/03/18	0.4	40.80	0	0.00	40.60	0.4	15,526	0.00%
2024/03/15	2	40.63	4	40.70	40.90	-2	15,449	-0.01%
2024/03/14	6.1	40.89	4.8	40.69	40.90	1.3	15,200	0.01%
2024/03/13	0.1	39.90	11	40.16	40.40	-11	15,074	-0.07%
2024/03/12	0.1	39.90	0	0.00	39.95	0.1	14,927	0.00%
2024/03/11	0.1	39.90	10	40.00	39.80	-9.9	14,916	-0.07%
2024/03/08	0	0.00	6.1	39.75	39.90	-6.1	14,852	-0.04%
2024/03/07	0.1	39.35	12	39.50	39.30	-11.9	14,753	-0.08%
2024/03/06	0	0.00	1.1	39.44	39.40	-1.1	14,805	-0.01%
2024/03/05	0.2	39.00	34	38.92	39.05	-33.8	15,071	-0.22%
2024/03/04	0	0.00	2	38.80	38.80	-2	15,081	-0.01%
2024/02/29	2	38.48	4	38.78	38.70	-2	15,352	-0.01%
2024/02/27	0.1	38.35	16	38.20	38.20	-15.9	15,108	-0.11%
2024/02/26	0.2	38.40	5.5	38.19	38.15	-5.4	15,073	-0.04%
2024/02/23	0.1	38.55	0	0.00	38.30	0.1	15,106	0.00%
2024/02/22	0	0.00	9	38.43	38.55	-9	15,450	-0.06%
2024/02/21	1	38.30	5	38.32	38.35	-4	15,496	-0.03%
2024/02/20	3.1	38.49	6	38.43	38.60	-2.9	15,621	-0.02%
2024/02/19	0.1	38.10	4.2	38.24	38.40	-4	15,715	-0.03%
2024/02/16	2	37.85	2	37.88	37.90	0	15,935	0.00%
2024/02/15	3.5	37.75	2	37.80	37.80	1.4	15,919	0.01%
2024/02/05	7.1	37.69	0	0.00	37.60	7.1	15,773	0.05%
2024/02/02	2.3	37.72	4	37.89	37.90	-1.7	15,618	-0.01%
2024/02/01	2	37.73	2	37.73	37.90	0	15,619	0.00%
2024/01/31	0	0.00	6	37.62	37.65	-6	15,520	-0.04%
2024/01/30	0.1	38.00	0	0.00	37.90	0.1	15,321	0.00%
2024/01/29	2.1	38.40	0.8	38.45	38.35	1.3	15,388	0.01%
2024/01/26	0	0.00	2	38.30	38.35	-2	15,517	-0.01%
2024/01/25	10.3	37.95	1	38.00	37.80	9.3	15,589	0.06%
2024/01/24	0.4	38.10	0.1	38.00	37.85	0.3	15,625	0.00%
2024/01/23	2	37.90	1	37.90	37.85	1	15,667	0.01%
2024/01/22	0.7	38.20	10	38.00	38.10	-9.3	15,724	-0.06%
2024/01/19	7.1	37.64	2	37.90	37.90	5.1	15,657	0.03%
2024/01/18	8	37.55	0	0.00	37.80	8	15,700	0.05%
2024/01/17	40.5	37.96	0	0.00	37.30	40.5	15,688	0.26%
2024/01/16	20.1	38.70	0	0.00	38.60	20.1	15,125	0.13%
2024/01/15	5.1	38.96	20	39.25	38.90	-14.9	15,031	-0.10%
2024/01/12	20.1	38.80	0	0.00	39.05	20.1	15,260	0.13%
2024/01/10	0.2	39.30	0	0.00	39.35	0.2	15,431	0.00%
2024/01/08	7.1	39.41	12.1	39.42	39.45	-5	15,490	-0.03%
2024/01/05	8.2	38.92	1	39.10	38.95	7.2	15,419	0.05%
2024/01/04	0.1	38.90	0	0.00	38.75	0.1	15,640	0.00%
2024/01/03	13.1	38.74	5	38.70	38.65	8.1	16,112	0.05%
2024/01/02	0	39.10	1	39.20	39.30	-1	16,065	-0.01%
2023/12/29	1	39.00	2.1	39.17	39.20	-1.1	16,218	-0.01%
2023/12/28	0	0.00	5	39.00	39.20	-5	16,447	-0.03%
2023/12/27	2.1	38.92	1	38.90	39.00	1.1	16,501	0.01%
2023/12/26	12	38.79	0	0.00	38.80	12	16,510	0.07%
2023/12/25	22.1	38.28	0	0.00	38.80	22.1	16,545	0.13%
2023/12/22	6.1	38.20	0	0.00	38.35	6.1	16,552	0.04%
2023/12/21	1.1	38.31	0	0.00	38.30	1.1	16,414	0.01%
2023/12/20	2.3	38.91	3	38.75	38.75	-0.7	16,221	0.00%
2023/12/19	0.2	39.11	0	0.00	39.15	0.2	15,937	0.00%
2023/12/18	0.3	39.30	0	0.00	39.05	0.3	15,851	0.00%
2023/12/15	3.1	39.45	0	0.00	39.35	3.1	15,632	0.02%
2023/12/14	1	39.45	59	39.50	39.55	-58	15,426	-0.38%
2023/12/13	0.1	39.05	1	39.15	38.90	-0.9	15,271	-0.01%
2023/12/12	14.1	39.21	2.6	38.92	39.30	11.5	15,627	0.07%
2023/12/11	0.2	39.15	7	38.85	38.90	-6.9	15,738	-0.04%
2023/12/08	0	0.00	20.2	39.20	39.25	-20.2	15,673	-0.13%
2023/12/07	2.2	39.45	50	39.10	39.00	-47.9	15,646	-0.31%
2023/12/06	37	39.30	1.1	39.39	39.50	35.9	15,568	0.23%
2023/12/05	0.8	39.01	2	38.70	38.95	-1.2	15,451	-0.01%
2023/12/04	0.1	38.95	12	38.88	39.00	-12	15,441	-0.08%
2023/12/01	2.2	38.74	0.3	38.90	38.65	1.9	15,390	0.01%
2023/11/30	2	39.20	0	0.00	39.50	2	15,252	0.01%
2023/11/29	0.1	39.50	0	0.00	39.15	0.1	14,752	0.00%
2023/11/28	0.6	39.74	4	39.89	39.65	-3.5	14,596	-0.02%
2023/11/27	0.3	39.74	3.1	39.95	39.50	-2.8	14,793	-0.02%
2023/11/24	0.1	39.55	1	39.60	39.50	-1	14,710	-0.01%
2023/11/22	1	39.80	3	39.80	39.85	-2	14,889	-0.01%
2023/11/21	0	0.00	38.1	39.73	39.85	-38.1	14,979	-0.25%
2023/11/20	1	39.26	0.1	39.15	39.20	0.9	14,849	0.01%
2023/11/17	5.3	39.38	5	39.53	39.20	0.3	14,847	0.00%
2023/11/16	0.5	39.00	204	39.00	39.20	-203.5	14,951	-1.36%	大賣/鉅額交易
2023/11/15	7.1	38.72	8.2	38.74	38.90	-1.1	14,922	-0.01%
2023/11/14	0.8	38.45	1.6	38.45	38.55	-0.8	14,816	-0.01%
2023/11/13	0	38.40	0	0.00	38.50	0	15,132	0.00%
2023/11/10	0.3	38.55	0	0.00	38.40	0.3	15,575	0.00%
2023/11/09	0	0.00	3.5	38.68	38.60	-3.5	15,772	-0.02%
2023/11/08	1.4	38.56	1.5	38.60	38.60	-0.1	16,081	0.00%
2023/11/07	1.1	38.54	1.8	38.50	38.60	-0.7	16,234	0.00%
2023/11/06	0.2	38.40	5.9	38.57	38.55	-5.7	16,788	-0.03%
2023/11/03	1	38.20	3	37.95	38.25	-2	17,039	-0.01%
2023/11/02	0	0.00	18.5	37.58	37.80	-18.5	17,100	-0.11%
2023/11/01	23	36.50	0	0.00	36.65	23	17,099	0.13%
2023/10/31	27	36.66	0	0.00	36.70	27	17,296	0.16%
2023/10/30	3	36.50	5	36.40	36.55	-2	17,622	-0.01%
2023/10/27	2.1	36.75	385	36.90	36.95	-382.9	17,666	-2.17%	大賣/鉅額交易
2023/10/26	9.1	36.44	2.1	36.51	36.40	7	17,770	0.04%
2023/10/25	5.1	36.95	0	0.00	36.85	5.1	17,731	0.03%
2023/10/24	1	36.95	0	0.00	37.25	1	17,783	0.01%
2023/10/23	2.1	37.08	0	0.00	37.10	2.1	17,845	0.01%
2023/10/20	3.9	37.50	0	0.00	37.50	3.9	17,753	0.02%
2023/10/19	1.1	38.25	0	0.00	38.35	1.1	17,724	0.01%
2023/10/18	0	38.60	1	38.85	38.85	-1	17,835	-0.01%
2023/10/17	0.3	38.75	0	38.65	38.75	0.3	18,022	0.00%
2023/10/16	0.1	38.62	2.1	38.53	38.80	-1.9	18,266	-0.01%
2023/10/13	1	38.60	1	38.40	38.50	0	18,569	0.00%
2023/10/12	0	0.00	35.2	38.82	38.95	-35.2	18,639	-0.19%
2023/10/11	1.2	38.27	5	38.42	38.50	-3.8	18,805	-0.02%
2023/10/06	0	37.60	0	0.00	37.50	0	18,386	0.00%
2023/10/05	0.2	37.20	0	0.00	37.50	0.2	18,464	0.00%
2023/10/04	13.1	36.97	0	0.00	36.85	13.1	18,375	0.07%
2023/10/03	3	37.40	0	0.00	37.65	3	18,307	0.02%
2023/10/02	20.5	37.41	0	0.00	37.60	20.5	18,383	0.11%
2023/09/28	10	37.50	1	37.75	37.70	9	18,603	0.05%
2023/09/27	20.1	37.50	3	37.65	37.70	17.1	18,683	0.09%
2023/09/26	10.2	37.70	0	0.00	37.85	10.2	18,699	0.05%
2023/09/25	0.1	37.95	2	37.98	38.00	-1.9	18,740	-0.01%
2023/09/22	0	0.00	1	37.80	37.80	-1	18,886	-0.01%
2023/09/21	3.1	37.24	14	37.35	37.40	-10.9	19,132	-0.06%
2023/09/20	1.1	37.95	30	37.80	37.85	-28.9	19,056	-0.15%
2023/09/19	0.1	37.85	14.3	37.90	37.80	-14.2	19,041	-0.07%
2023/09/18	0.5	37.65	33.6	37.89	37.85	-33.1	19,458	-0.17%
2023/09/15	5.1	37.40	1	37.50	37.55	4.1	19,904	0.02%
2023/09/14	0	0.00	17	36.98	37.50	-17	20,118	-0.08%
2023/09/13	0	0.00	1	36.55	36.60	-1	20,615	0.00%
2023/09/12	1	36.25	0	0.00	36.55	1	21,369	0.00%
2023/09/11	1.2	36.25	0	0.00	36.20	1.2	21,421	0.01%
2023/09/07	0.1	35.85	0	0.00	35.85	0.1	21,518	0.00%
2023/09/06	9.2	35.70	0	0.00	35.55	9.2	21,561	0.04%
2023/09/05	0.8	36.22	0	0.00	36.00	0.8	21,536	0.00%
2023/09/01	4.1	36.07	0	0.00	36.00	4.1	21,781	0.02%
2023/08/31	0	36.30	0	0.00	35.90	0	21,912	0.00%
2023/08/30	0	36.60	0	0.00	36.45	0	21,926	0.00%
2023/08/29	10	36.36	0	0.00	36.60	10	22,085	0.05%
2023/08/28	3.2	36.21	4	36.38	36.20	-0.8	22,043	0.00%
2023/08/25	40.1	35.79	0	0.00	35.65	40.1	23,055	0.17%
2023/08/24	7.1	35.48	1	36.00	35.85	6.1	23,169	0.03%
2023/08/23	16	35.25	0	0.00	35.30	16	23,178	0.07%
2023/08/22	3	35.18	0	0.00	35.30	3	23,393	0.01%
2023/08/21	4	35.65	0	0.00	35.60	4	23,406	0.02%
2023/08/18	13	35.73	3.1	36.14	35.70	10	23,507	0.04%
2023/08/17	6.4	35.48	0	0.00	35.65	6.4	23,564	0.03%
2023/08/16	11.1	35.84	4	35.70	35.80	7.1	23,481	0.03%
2023/08/15	12.2	36.68	0	0.00	36.60	12.2	23,258	0.05%
2023/08/14	3.1	36.91	65	36.91	37.05	-61.9	23,301	-0.27%
2023/08/11	9.1	37.66	1	37.55	37.65	8.1	23,226	0.03%
2023/08/10	7.5	37.95	1	38.75	38.10	6.5	23,226	0.03%
2023/08/09	11.5	39.60	6	40.00	39.95	5.5	22,699	0.02%
2023/08/08	0.7	39.76	0	0.00	39.70	0.7	22,368	0.00%
2023/08/07	0.2	39.95	10	39.75	39.95	-9.8	22,204	-0.04%
2023/08/04	11.1	39.42	1	39.40	39.60	10.1	22,156	0.05%
2023/08/02	2	39.66	0	0.00	39.60	2	22,017	0.01%
2023/08/01	12	40.50	2	40.50	40.60	10	21,645	0.05%
2023/07/28	6	39.97	3	40.00	40.05	3	21,395	0.01%
2023/07/27	10.1	40.12	7.6	40.23	40.10	2.5	21,291	0.01%
2023/07/26	10	39.65	3	39.68	39.65	7	21,117	0.03%
2023/07/25	1.1	39.06	0	0.00	39.15	1.1	21,019	0.01%
2023/07/24	0.3	39.01	0	0.00	39.00	0.3	21,001	0.00%
2023/07/21	2.1	39.17	1.1	39.43	39.35	1	20,838	0.00%
2023/07/20	1.7	38.82	4	39.18	39.35	-2.3	20,622	-0.01%
2023/07/19	2.2	38.92	0	0.00	38.85	2.2	20,258	0.01%
2023/07/18	1	38.70	8	38.91	39.30	-7	19,941	-0.03%
2023/07/17	0.3	38.85	0	0.00	38.90	0.3	19,518	0.00%
2023/07/14	0	0.00	8.3	38.55	38.90	-8.3	19,445	-0.04%
2023/07/13	3.2	38.07	5	38.05	38.10	-1.8	19,291	-0.01%
2023/07/12	0	37.55	6	38.02	38.20	-6	19,212	-0.03%
2023/07/10	13.5	36.91	0	0.00	36.85	13.5	19,130	0.07%
2023/07/07	1.2	36.94	6	37.15	37.30	-4.8	18,927	-0.03%
2023/07/06	13	37.74	0	0.00	37.45	13	18,779	0.07%
2023/07/05	100.6	38.39	0	0.00	38.25	100.6	18,477	0.54%
2023/07/04	20	38.32	0	0.00	38.50	20	18,339	0.11%
2023/07/03	2.1	38.30	0	0.00	38.30	2.1	18,344	0.01%
2023/06/30	1	38.26	0	0.00	38.20	1	18,353	0.01%
2023/06/29	0	37.90	0	0.00	38.55	0	18,106	0.00%
2023/06/27	4.5	37.75	2	37.60	37.55	2.5	17,730	0.01%
2023/06/26	102.2	37.75	0	0.00	37.75	102.2	17,674	0.58%	大買/鉅額交易
2023/06/21	0	37.40	0.4	37.45	37.75	-0.3	17,161	0.00%
2023/06/20	2.7	37.01	0.4	37.10	37.45	2.3	16,697	0.01%
2023/06/19	0.3	36.82	63.2	36.73	37.00	-62.9	16,116	-0.39%
2023/06/16	21.1	37.22	70	37.00	36.80	-48.9	15,447	-0.32%
2023/06/15	1.2	37.29	7	37.35	37.40	-5.8	14,684	-0.04%
2023/06/14	6	37.44	2	37.55	37.50	4	14,689	0.03%
2023/06/13	3	37.67	0	0.00	37.75	3	14,804	0.02%
2023/06/12	665.3	37.87	1	37.95	37.65	664.3	14,842	4.48%	大買/鉅額交易
2023/06/09	0	37.25	6	37.50	37.65	-6	14,902	-0.04%
2023/06/08	0	36.95	3	37.03	37.30	-3	14,936	-0.02%
2023/06/07	0.2	36.69	2	36.90	37.00	-1.8	14,963	-0.01%
2023/06/06	0.2	36.53	0	0.00	36.50	0.2	14,914	0.00%
2023/06/05	0	0.00	1	36.80	36.70	-1	14,944	-0.01%
2023/06/02	5	36.10	5	36.05	36.10	0	14,646	0.00%
2023/06/01	0	35.80	20.2	35.65	35.85	-20.2	14,499	-0.14%
2023/05/31	0	36.06	0	0.00	35.80	0	14,471	0.00%
2023/05/30	1.2	36.06	0	0.00	36.20	1.2	13,547	0.01%
2023/05/29	13.4	35.93	2	36.15	36.20	11.4	13,613	0.08%
2023/05/26	0	35.85	0	0.00	36.15	0	13,663	0.00%
2023/05/25	0.1	35.85	0	0.00	36.20	0.1	13,443	0.00%
2023/05/24	0	35.95	5	35.75	35.90	-5	13,268	-0.04%
2023/05/23	0	36.10	1	35.95	36.20	-1	13,034	-0.01%
2023/05/22	0.3	36.02	0	0.00	36.20	0.3	12,883	0.00%
2023/05/19	100.1	36.00	6	35.99	36.00	94.1	12,639	0.74%
2023/05/18	1	35.94	5.6	35.89	35.95	-4.6	12,805	-0.04%
2023/05/17	2.1	35.10	19	35.48	35.60	-16.9	12,683	-0.13%
2023/05/16	0	0.00	8	34.98	35.15	-8	12,549	-0.06%
2023/05/15	0.2	34.43	0	34.40	34.50	0.2	12,561	0.00%
2023/05/12	8.4	34.31	0	0.00	34.30	8.4	12,592	0.07%
2023/05/11	1	34.70	1	34.90	34.80	0	12,485	0.00%
2023/05/10	26.1	34.70	2	34.75	34.80	24.1	12,598	0.19%
2023/05/09	1	34.35	5	34.49	34.50	-4	12,570	-0.03%
2023/05/08	6.2	34.35	1	34.30	34.30	5.2	12,549	0.04%
2023/05/05	2.5	34.19	0	0.00	34.25	2.5	12,587	0.02%
2023/05/04	0	34.15	1	34.30	34.30	-1	12,849	-0.01%
2023/05/03	0.2	34.14	0	0.00	34.15	0.2	12,946	0.00%
2023/05/02	0.1	34.00	1	34.00	34.10	-0.9	13,197	-0.01%
2023/04/28	0	0.00	11	33.94	34.05	-11	13,735	-0.08%
2023/04/27	45.3	33.82	0	0.00	33.85	45.3	13,802	0.33%
2023/04/26	0.1	33.94	0	0.00	34.00	0.1	13,872	0.00%
2023/04/25	2.1	33.92	1	34.20	33.90	1.1	13,859	0.01%
2023/04/24	0.1	34.05	0	0.00	34.10	0.1	13,867	0.00%
2023/04/21	1	33.90	4	33.96	34.05	-3	13,960	-0.02%
2023/04/20	2.1	33.91	20	33.80	33.90	-17.9	14,036	-0.13%
2023/04/19	6.1	34.17	0	0.00	34.05	6.1	14,263	0.04%
2023/04/18	17	34.14	0	0.00	34.20	17	14,198	0.12%
2023/04/17	0.3	33.57	1	33.45	33.45	-0.7	14,151	0.00%
2023/04/14	2	33.20	0	0.00	33.45	2	14,201	0.01%
2023/04/13	0	0.00	2	33.25	33.30	-2	14,120	-0.01%
2023/04/12	1	33.10	0	0.00	33.15	1	14,095	0.01%
2023/04/11	1.1	33.05	1.6	33.01	33.15	-0.6	14,175	0.00%
2023/04/10	6.1	32.97	1	32.95	33.00	5.1	14,129	0.04%
2023/04/07	0.4	32.93	0	0.00	32.80	0.4	14,130	0.00%
2023/04/06	0.7	33.01	0	0.00	33.00	0.7	14,133	0.00%
2023/03/31	11	33.04	0	0.00	33.00	11	14,047	0.08%
2023/03/30	32	32.78	0	0.00	32.70	32	13,920	0.23%
2023/03/29	0	32.85	0	0.00	32.80	0	13,958	0.00%
2023/03/28	0	33.05	23	33.05	32.85	-23	14,078	-0.16%
2023/03/27	1.7	32.99	0	0.00	33.05	1.7	14,139	0.01%
2023/03/24	0.1	33.05	0	0.00	33.10	0.1	14,325	0.00%
2023/03/21	5	32.23	1	32.20	32.20	4	14,762	0.03%
2023/03/20	4.1	32.01	0	0.00	32.00	4.1	14,798	0.03%
2023/03/17	31.2	31.90	30.1	31.75	31.75	1.1	14,817	0.01%
2023/03/16	6.3	31.70	8	31.65	31.65	-1.7	14,785	-0.01%
2023/03/15	1.2	32.13	0	0.00	32.00	1.2	14,750	0.01%
2023/03/14	10.2	32.16	3	32.20	32.10	7.2	14,753	0.05%
2023/03/13	8.1	32.44	11.3	32.46	32.55	-3.2	14,625	-0.02%
2023/03/10	4.8	32.69	0	0.00	32.65	4.8	14,645	0.03%
2023/03/09	2	32.98	0.5	33.20	32.95	1.5	14,749	0.01%
2023/03/08	2	33.55	0	0.00	33.30	2	15,331	0.01%
2023/03/07	0.2	33.20	0	0.00	33.15	0.2	15,349	0.00%
2023/03/03	4.1	32.87	20.4	33.00	32.80	-16.2	15,532	-0.10%
2023/03/02	14	32.99	0	0.00	32.95	14	15,707	0.09%
2023/03/01	2.5	33.49	1	33.45	33.70	1.5	15,720	0.01%
2023/02/24	3	33.37	1	33.65	33.30	2	15,527	0.01%
2023/02/23	5	33.70	1	33.80	33.65	4	15,376	0.03%
2023/02/22	0	33.35	0	0.00	33.80	0	15,585	0.00%
2023/02/21	0	33.85	0	0.00	33.65	0	15,604	0.00%
2023/02/17	0	33.45	1	33.65	33.50	-1	16,016	-0.01%
2023/02/16	0	33.30	0	0.00	33.40	0	16,297	0.00%
2023/02/15	16.1	33.36	0.4	33.50	33.40	15.7	16,273	0.10%
2023/02/14	0	33.50	22	33.45	33.55	-22	16,268	-0.14%
2023/02/13	5	32.78	1	33.25	33.30	4	16,281	0.02%
2023/02/09	0	32.20	0	0.00	32.10	0	16,282	0.00%
2023/02/08	9.4	32.05	0	0.00	32.15	9.4	16,434	0.06%
2023/02/06	2.6	32.33	14	32.29	32.10	-11.4	16,602	-0.07%
2023/02/03	2	32.45	0	0.00	32.45	2	16,761	0.01%
2023/02/02	2.1	32.52	1	32.60	32.85	1.1	16,812	0.01%
2023/02/01	1	32.05	0	0.00	32.60	1	16,658	0.01%
2023/01/31	3.1	32.22	0	0.00	31.95	3.1	16,717	0.02%
2023/01/17	5	31.95	6.1	32.00	32.00	-1.1	16,306	-0.01%
2023/01/16	0.2	31.94	0.3	31.97	32.00	-0.1	16,381	0.00%
2023/01/13	0.1	31.65	0	0.00	31.65	0.1	16,508	0.00%
2023/01/12	0	31.45	0	0.00	31.45	0	16,953	0.00%
2023/01/11	1	31.55	0	0.00	31.45	1	17,110	0.01%
2023/01/10	0	0.00	1	31.45	31.75	-1	17,218	-0.01%
2023/01/09	1	31.50	102	31.55	31.70	-101	17,325	-0.58%	大賣/鉅額交易
2023/01/06	1	30.95	3	30.95	30.95	-2	17,451	-0.01%
2023/01/05	3	30.92	1	31.10	31.10	2	17,784	0.01%
2023/01/04	0.9	30.50	0	0.00	30.40	0.9	17,687	0.00%
2023/01/03	2	30.23	0	0.00	30.50	2	17,997	0.01%
2022/12/30	4	30.30	1	30.45	30.35	3	18,034	0.02%
2022/12/29	1	30.20	0	0.00	30.25	1	18,080	0.01%
2022/12/28	2	30.50	1	30.55	30.50	1	18,140	0.01%
2022/12/23	1	30.50	0	0.00	30.55	1	19,127	0.01%
2022/12/22	0.9	30.80	2	30.85	30.85	-1.1	19,547	-0.01%
2022/12/21	5	30.52	6.2	30.52	30.50	-1.2	20,038	-0.01%
2022/12/20	2	30.55	0	30.70	30.65	2	20,406	0.01%
2022/12/19	11	30.51	2	30.60	30.65	9	20,429	0.04%
2022/12/16	0.2	30.95	0	0.00	30.80	0.2	20,388	0.00%
2022/12/15	10.2	31.00	0	0.00	31.15	10.2	20,411	0.05%
2022/12/14	2	31.15	36.3	31.25	31.20	-34.3	20,514	-0.17%
2022/12/13	2.5	30.92	19	31.25	30.80	-16.5	20,352	-0.08%
2022/12/09	2	31.00	16.7	31.15	31.15	-14.7	20,470	-0.07%
2022/12/08	2.4	30.90	0	0.00	31.10	2.4	20,527	0.01%
2022/12/07	0	0.00	1	30.95	30.95	-1	20,524	0.00%
2022/12/06	11	30.91	5	31.02	30.95	6	20,487	0.03%
2022/12/05	3.9	31.24	5	31.15	31.05	-1.1	20,419	-0.01%
2022/12/02	14	31.16	0.8	31.25	31.10	13.2	20,398	0.06%
2022/12/01	3.1	31.67	111	31.78	31.55	-107.9	20,356	-0.53%	大賣/鉅額交易
2022/11/30	81	31.55	0.1	31.60	32.00	80.9	20,110	0.40%
2022/11/29	0	0.00	3	31.23	31.50	-3	19,455	-0.02%
2022/11/28	104.3	31.04	3	31.05	30.95	101.3	19,341	0.52%	大買/鉅額交易
2022/11/25	0.2	31.35	0	0.00	31.35	0.2	19,307	0.00%
2022/11/24	2	31.38	3	31.45	31.65	-1	19,324	-0.01%
2022/11/23	108	31.17	5.1	31.14	31.10	102.9	19,207	0.54%	大買/鉅額交易
2022/11/22	30	30.75	0.4	30.90	30.90	29.6	19,133	0.15%
2022/11/21	41	30.49	12	30.42	30.55	29	19,065	0.15%
2022/11/18	17	30.24	0	0.00	30.20	17	19,009	0.09%
2022/11/17	1	30.65	0	0.00	30.85	1	18,811	0.01%
2022/11/16	2	30.88	2	30.75	30.85	0	18,830	0.00%
2022/11/15	0.3	31.21	0	0.00	31.15	0.3	18,676	0.00%
2022/11/14	3	31.20	7.1	31.17	31.30	-4.1	18,526	-0.02%
2022/11/11	18	30.84	7	30.90	30.85	11	18,307	0.06%
2022/11/10	1	29.95	3	30.00	30.00	-2	18,057	-0.01%
2022/11/09	2.1	30.50	0	0.00	30.50	2.1	18,077	0.01%
2022/11/07	1	29.80	1	30.20	30.20	0	18,153	0.00%
2022/11/04	12	29.26	0	0.00	29.55	12	18,558	0.06%
2022/11/03	12	29.12	1	29.10	29.10	11	19,100	0.06%
2022/11/02	9	29.48	0	0.00	29.35	9	19,330	0.05%
2022/11/01	2	29.70	0	0.00	29.75	2	19,212	0.01%
2022/10/28	6.1	29.85	0	0.00	29.80	6.1	19,148	0.03%
2022/10/27	2.2	29.88	0	0.00	29.70	2.2	19,203	0.01%
2022/10/26	0	0.00	1.1	30.16	30.15	-1.1	19,123	-0.01%
2022/10/25	0.2	29.93	1	29.55	29.95	-0.8	18,971	0.00%
2022/10/24	16	29.67	5	29.60	29.60	11	18,984	0.06%
2022/10/20	3	28.50	0	0.00	29.20	3	18,830	0.02%
2022/10/19	4	29.25	0	0.00	29.00	4	18,464	0.02%
2022/10/18	0.4	29.65	0	0.00	29.70	0.4	18,376	0.00%
2022/10/17	5	29.08	10	29.24	29.25	-5	18,298	-0.03%
2022/10/14	12	29.59	0	0.00	29.40	12	18,135	0.07%
2022/10/13	6.7	29.80	0	0.00	29.75	6.7	17,917	0.04%
2022/10/12	0.2	30.39	0	0.00	30.25	0.2	17,555	0.00%
2022/10/11	6.1	30.22	1.5	30.19	30.05	4.6	17,569	0.03%
2022/10/07	1.1	31.20	1	31.05	31.00	0.1	17,288	0.00%
2022/10/06	4	31.26	7.2	30.91	31.35	-3.2	17,249	-0.02%
2022/10/05	2	30.93	11	31.00	30.85	-9	17,419	-0.05%
2022/10/04	7	30.66	5	30.95	30.70	2	17,385	0.01%
2022/10/03	19	30.75	1	30.65	30.65	18	17,214	0.10%
2022/09/30	22.1	31.24	0	0.00	31.15	22.1	16,923	0.13%
2022/09/29	20	31.66	8	31.49	31.80	12	16,572	0.07%
2022/09/28	8.3	31.70	53	32.21	31.95	-44.7	16,247	-0.28%
2022/09/27	28.4	32.68	0	0.00	32.45	28.4	15,819	0.18%
2022/09/26	2.1	33.36	16	33.36	33.35	-13.9	15,591	-0.09%
2022/09/23	1	33.75	1	33.90	33.90	0	15,564	0.00%
2022/09/22	11.2	33.73	2	33.73	33.65	9.2	15,719	0.06%
2022/09/21	3.7	34.41	3	34.40	34.25	0.7	15,675	0.00%
2022/09/20	10	34.55	0	0.00	34.45	10	15,555	0.06%
2022/09/19	2.2	34.42	2	34.65	34.45	0.2	15,640	0.00%
2022/09/16	1.1	34.42	0	0.00	34.50	1.1	15,802	0.01%
2022/09/15	9	34.59	0	0.00	34.55	9	15,945	0.06%
2022/09/14	3.1	34.83	50	34.95	34.75	-46.9	16,493	-0.28%
2022/09/13	3	35.02	5	35.05	35.05	-2	17,128	-0.01%
2022/09/12	0	0.00	3	35.50	35.55	-3	17,740	-0.02%
2022/09/08	0.2	35.00	0	0.00	35.00	0.2	18,634	0.00%
2022/09/07	4.3	34.95	3	34.95	34.95	1.3	18,810	0.01%
2022/09/02	1	35.15	1	35.05	35.00	0	19,485	0.00%
2022/09/01	12	35.28	0	0.00	35.15	12	19,537	0.06%
2022/08/31	1	35.45	0	0.00	35.90	1	19,580	0.01%
2022/08/29	1.5	35.43	32	35.41	35.50	-30.6	19,511	-0.16%
2022/08/26	10	35.90	1	35.75	35.85	9	19,708	0.05%
2022/08/25	10	35.50	0	0.00	35.55	10	19,814	0.05%
2022/08/24	19	35.21	1	35.20	35.10	18	19,915	0.09%
2022/08/23	1.2	35.52	0	0.00	35.20	1.2	20,507	0.01%
2022/08/22	2	35.70	1	35.85	35.80	1	20,648	0.00%
2022/08/19	5	35.85	2	35.85	35.80	3	20,714	0.01%
2022/08/18	20.2	35.90	1	36.00	36.05	19.2	20,785	0.09%
2022/08/17	10	35.70	0	0.00	35.75	10	20,909	0.05%
2022/08/16	0	0.00	2	35.60	35.80	-2	20,895	-0.01%
2022/08/15	10	35.65	0	0.00	35.60	10	21,009	0.05%
2022/08/12	69	35.75	0	0.00	35.70	69	21,088	0.33%
2022/08/11	70.1	35.78	3	35.88	35.80	67.1	21,153	0.32%
2022/08/10	67.1	37.18	29	37.19	37.20	38.1	20,871	0.18%
2022/08/09	1	36.95	19	36.53	36.90	-18	20,432	-0.09%
2022/08/08	0.1	35.95	0	0.00	36.00	0.1	20,328	0.00%
2022/08/05	93	35.88	1	35.95	35.85	92	20,596	0.45%
2022/08/04	10	35.50	5	35.57	35.65	5	20,844	0.02%
2022/08/03	62	35.59	0.9	35.70	35.60	61.1	20,975	0.29%
2022/08/02	2.1	35.60	1	35.60	35.70	1.1	21,221	0.01%
2022/08/01	0	0.00	3	35.55	35.55	-3	21,482	-0.01%
2022/07/29	3	35.62	0	0.00	35.40	3	21,867	0.01%
2022/07/28	2.1	35.56	2	35.50	35.60	0.1	22,055	0.00%
2022/07/27	1	35.10	3	35.00	35.15	-2	22,041	-0.01%
2022/07/26	0.5	34.75	3	34.55	34.60	-2.5	22,016	-0.01%
2022/07/25	10	34.60	0	0.00	34.45	10	22,072	0.05%
2022/07/22	3.9	34.77	4	34.81	34.90	-0.2	22,258	0.00%
2022/07/21	1	34.50	2	34.18	34.45	-1	22,434	0.00%
2022/07/20	5	34.37	2	34.45	34.15	3	22,622	0.01%
2022/07/18	4.1	33.99	0	0.00	34.15	4.1	23,120	0.02%
2022/07/15	4	34.11	0	0.00	33.90	4	23,350	0.02%
2022/07/14	2	34.75	0	0.00	34.55	2	23,643	0.01%
2022/07/13	4	34.89	3	34.63	34.85	1	23,883	0.00%
2022/07/12	20.2	33.85	11	33.48	33.45	9.2	24,119	0.04%
2022/07/11	1.5	34.48	0	0.00	34.30	1.5	24,310	0.01%
2022/07/08	1	35.25	0	0.00	35.05	1	24,688	0.00%
2022/07/07	0.1	35.30	0	0.00	35.15	0.1	24,896	0.00%
2022/07/06	1	35.25	0	0.00	35.20	1	24,949	0.00%
2022/07/05	0.3	35.75	0	0.00	35.55	0.3	25,090	0.00%
2022/07/04	6	35.57	6	35.57	35.75	0	25,235	0.00%
2022/07/01	2	35.30	14	35.36	35.25	-12	25,807	-0.05%
2022/06/30	4	35.41	0	0.00	35.30	4	25,991	0.02%
2022/06/29	5	35.68	0	0.00	35.70	5	26,007	0.02%
2022/06/28	3	36.30	1	36.25	36.35	2	26,076	0.01%
2022/06/27	5	36.48	2	36.53	36.20	3	26,224	0.01%
2022/06/24	1	35.95	5	36.27	36.15	-4	26,116	-0.02%
2022/06/23	3	35.45	2	35.90	35.35	1	26,141	0.00%
2022/06/22	5	35.30	0	0.00	35.40	5	25,980	0.02%
2022/06/21	2	35.80	1	35.60	35.60	1	25,464	0.00%
2022/06/20	5.5	35.23	1	35.55	34.60	4.5	25,138	0.02%
2022/06/17	18	35.44	0	0.00	35.30	18	24,571	0.07%
2022/06/16	6	36.31	2	36.75	36.15	4	23,715	0.02%
2022/06/15	4	36.24	0	0.00	36.20	4	23,985	0.02%
2022/06/14	2	36.30	7	36.33	36.90	-5	24,039	-0.02%
2022/06/13	33.7	36.04	5	36.21	36.50	28.7	24,410	0.12%
2022/06/10	2	36.98	0	0.00	37.10	2	24,131	0.01%
2022/06/09	17	37.25	0	0.00	37.15	17	24,116	0.07%
2022/06/07	1.5	37.50	0	37.60	37.70	1.5	24,006	0.01%
2022/06/06	2.3	37.23	2	37.95	37.80	0.3	23,969	0.00%
2022/06/02	1	38.00	0	38.00	37.90	1	24,002	0.00%
2022/06/01	0	0.00	2	38.40	38.20	-2	24,290	-0.01%
2022/05/31	1	37.90	0.2	38.30	38.75	0.8	24,270	0.00%
2022/05/30	24	38.26	1	38.40	38.45	23	23,672	0.10%
2022/05/26	0	37.55	0	0.00	37.30	0	23,592	0.00%
2022/05/25	2	37.33	3	37.30	37.60	-1	23,940	0.00%
2022/05/24	1	37.25	1	37.50	37.20	0	24,068	0.00%
2022/05/23	2	36.93	0	0.00	37.20	2	24,135	0.01%
2022/05/20	2.2	36.88	5	37.11	37.10	-2.8	24,334	-0.01%
2022/05/19	20	36.61	0	0.00	36.60	20	24,357	0.08%
2022/05/18	7	37.09	2	37.05	37.50	5	24,200	0.02%
2022/05/17	2.1	36.48	0	0.00	36.45	2.1	24,032	0.01%
2022/05/16	6	36.71	5	36.44	36.90	1	23,972	0.00%
2022/05/13	5.3	36.80	3	36.60	36.95	2.3	23,752	0.01%
2022/05/12	1	37.70	5	37.11	37.00	-4	23,630	-0.02%
2022/05/11	0	38.15	1	38.25	38.35	-1	23,358	0.00%
2022/05/10	1	37.50	0	0.00	38.20	1	23,272	0.00%
2022/05/09	19.5	38.05	0	0.00	38.00	19.5	23,158	0.08%
2022/05/06	1	39.00	0	0.00	39.35	1	23,304	0.00%
2022/05/05	17.3	40.29	1	41.10	39.85	16.3	23,268	0.07%
2022/05/04	0	40.80	3	40.68	40.85	-3	22,935	-0.01%
2022/05/03	2	40.98	2	41.10	40.85	0	23,115	0.00%
2022/04/29	1	41.20	1	41.25	41.60	0	23,151	0.00%
2022/04/28	4	40.91	0	0.00	41.00	4	23,189	0.02%
2022/04/27	0	41.85	2	41.68	41.60	-2	22,990	-0.01%
2022/04/26	2	41.93	0	0.00	41.95	2	22,892	0.01%
2022/04/25	2	41.60	1	41.10	41.55	1	22,814	0.00%
2022/04/22	9	41.09	0	0.00	41.55	9	22,680	0.04%
2022/04/21	4.1	40.88	0	0.00	41.00	4.1	22,660	0.02%
2022/04/20	2	41.05	0	0.00	41.75	2	22,756	0.01%
2022/04/19	4	41.68	65	41.60	41.50	-61	22,593	-0.27%
2022/04/18	17	42.23	7	41.75	41.90	10	22,623	0.04%
2022/04/15	1.2	42.94	18	42.72	42.85	-16.8	22,231	-0.08%
2022/04/14	1.2	43.39	31	43.10	43.10	-29.8	22,188	-0.13%
2022/04/13	8	45.00	1	44.85	44.95	7	21,917	0.03%
2022/04/12	18.1	44.42	1	44.40	44.45	17.1	21,815	0.08%
2022/04/11	1	44.70	4.1	44.68	44.65	-3.1	21,804	-0.01%
2022/04/08	4	44.15	4	43.96	44.35	0	21,693	0.00%
2022/04/07	20	44.34	26	44.86	44.10	-6	21,521	-0.03%
2022/04/06	1.3	43.33	101.5	43.11	44.05	-100.2	20,847	-0.48%	大賣/
2022/04/01	2	43.00	0	0.00	43.10	2	20,525	0.01%
2022/03/31	5	42.85	20	42.86	42.90	-15	20,361	-0.07%
2022/03/29	2.6	42.13	0	0.00	42.00	2.6	20,062	0.01%
2022/03/28	10	42.10	10	41.70	42.40	0	20,106	0.00%
2022/03/25	2	42.03	0	0.00	42.20	2	20,005	0.01%
2022/03/24	21	42.31	2	42.20	42.25	19	19,863	0.10%
2022/03/23	2	41.80	3	41.92	42.35	-1	20,104	0.00%
2022/03/22	2	40.85	3	40.90	41.15	-1	19,934	-0.01%
2022/03/18	1	40.40	4	40.55	40.45	-3	19,688	-0.02%
2022/03/17	0	0.00	19	40.18	40.05	-19	19,291	-0.10%
2022/03/16	10	39.50	3	38.95	39.50	7	19,042	0.04%
2022/03/15	0.3	38.50	3	38.50	38.60	-2.7	18,592	-0.01%
2022/03/14	0	0.00	16	38.37	38.50	-16	18,718	-0.09%
2022/03/11	10	38.00	0.3	38.10	37.95	9.7	18,809	0.05%
2022/03/10	0	0.00	10	38.25	38.25	-10	18,971	-0.05%
2022/03/09	6	37.41	1	37.75	37.40	5	18,913	0.03%
2022/03/08	1	37.50	7	37.41	37.35	-6	18,855	-0.03%
2022/03/07	6.3	37.25	0	0.00	37.65	6.3	18,541	0.03%
2022/03/04	2	37.83	0	0.00	38.00	2	18,838	0.01%
2022/03/03	5.5	38.05	130	38.03	38.10	-124.5	18,849	-0.66%	大賣/鉅額交易
2022/03/02	1	37.95	0	0.00	38.10	1	19,001	0.01%
2022/02/25	5	37.40	2	37.60	37.60	3	18,700	0.02%
2022/02/24	7	37.56	1.3	37.71	37.70	5.7	18,282	0.03%
2022/02/23	132	37.80	1	37.65	38.05	131	18,069	0.72%	大買/鉅額交易
2022/02/22	6	37.38	0	0.00	37.60	6	17,974	0.03%
2022/02/21	4	37.70	0	0.00	38.00	4	17,683	0.02%
2022/02/18	1	38.25	0	0.00	38.10	1	17,511	0.01%
2022/02/17	1	38.15	0	0.00	38.40	1	17,574	0.01%
2022/02/16	45	38.24	0	0.00	38.20	45	17,532	0.26%
2022/02/15	6	38.21	0	0.00	38.10	6	17,393	0.03%
2022/02/14	8	38.14	5	38.26	38.45	3	17,356	0.02%
2022/02/11	4	38.50	1	38.40	38.80	3	17,366	0.02%
2022/02/10	34	38.37	0	0.00	38.70	34	17,302	0.20%
2022/02/09	8.2	39.05	13	38.88	38.80	-4.8	17,119	-0.03%
2022/02/08	3	38.95	2	38.93	38.95	1	16,979	0.01%
2022/02/07	1	37.40	5	37.45	38.00	-4	16,457	-0.02%
2022/01/26	1	36.90	1	37.10	36.95	0	16,120	0.00%
2022/01/25	2.1	36.41	0	0.00	36.90	2.1	16,116	0.01%
2022/01/24	0.8	36.57	21.5	36.51	36.90	-20.7	15,849	-0.13%
2022/01/21	4.9	36.64	0	0.00	36.85	4.9	15,865	0.03%
2022/01/19	16	36.89	0	0.00	37.00	16	15,589	0.10%
2022/01/18	1	36.90	0	0.00	37.25	1	15,666	0.01%
2022/01/17	1	36.95	5	36.95	37.05	-4	15,532	-0.03%
2022/01/14	7.3	37.68	3	37.15	37.45	4.3	15,445	0.03%
2022/01/13	6	37.83	3	37.60	37.85	3	15,365	0.02%
2022/01/12	6	36.87	4	36.93	37.00	2	14,982	0.01%
2022/01/11	3	36.80	16.4	36.77	37.00	-13.4	14,812	-0.09%
2022/01/10	1	36.05	0	0.00	36.15	1	14,715	0.01%
2022/01/07	2	36.15	19	36.32	36.20	-17	14,676	-0.12%
2022/01/06	6	35.76	4	35.81	36.00	2	14,480	0.01%
2022/01/05	1.7	35.45	20	35.30	35.55	-18.3	14,401	-0.13%
2022/01/04	1	35.30	0	0.00	35.55	1	14,513	0.01%
2022/01/03	2	35.28	5	35.65	35.35	-3	14,429	-0.02%
2021/12/30	3	35.60	1	35.60	35.55	2	14,371	0.01%
2021/12/29	1	35.55	10	35.63	35.60	-9	14,475	-0.06%
2021/12/28	1	35.55	0	0.00	35.60	1	14,534	0.01%
2021/12/24	2	35.35	10	35.42	35.50	-8	14,759	-0.05%
2021/12/23	9	35.46	0	0.00	35.50	9	14,804	0.06%
2021/12/22	11	35.60	0	0.00	35.65	11	14,903	0.07%
2021/12/21	3	35.82	0	0.00	35.75	3	14,792	0.02%
2021/12/20	5.1	35.70	0	0.00	36.00	5.1	14,718	0.03%
2021/12/17	0	0.00	10	35.59	35.90	-10	14,516	-0.07%
2021/12/16	0	0.00	6	35.54	35.60	-6	14,226	-0.04%
2021/12/14	1	35.15	0	0.00	35.40	1	14,568	0.01%
2021/12/13	3	35.67	0	0.00	35.50	3	14,534	0.02%
2021/12/10	4	35.45	10	35.60	35.65	-6	14,470	-0.04%
2021/12/09	2	35.20	6	35.30	35.30	-4	14,411	-0.03%
2021/12/08	1	35.10	10	35.25	35.20	-9	14,402	-0.06%
2021/12/07	5	34.49	3	34.92	35.10	2	14,249	0.01%
2021/12/03	1	34.10	0	0.00	34.15	1	13,963	0.01%
2021/12/01	1	33.90	0	0.00	34.15	1	13,857	0.01%
2021/11/30	3	33.75	4	33.96	34.20	-1	14,025	-0.01%
2021/11/29	3.1	33.87	0	0.00	33.90	3.1	13,373	0.02%
2021/11/26	0.5	34.10	0	0.00	33.90	0.5	13,316	0.00%
2021/11/25	1.5	34.37	0	0.00	34.50	1.5	13,369	0.01%
2021/11/23	1	34.00	0	0.00	34.10	1	13,526	0.01%
2021/11/22	4	34.34	0	0.00	34.15	4	13,527	0.03%
2021/11/19	1	34.40	21	34.42	34.65	-20	13,484	-0.15%
2021/11/18	0	0.00	3	34.65	34.70	-3	13,414	-0.02%
2021/11/16	0	0.00	73.1	33.94	34.20	-73.1	13,654	-0.54%
2021/11/15	0	0.00	14	33.90	33.95	-14	13,736	-0.10%
2021/11/12	1	33.85	0	0.00	33.90	1	13,847	0.01%
2021/11/11	11	33.80	0.2	33.90	33.80	10.8	14,108	0.08%
2021/11/10	0	0.00	23	33.71	34.00	-23	14,362	-0.16%
2021/11/09	1	33.50	0	0.00	33.70	1	14,379	0.01%
2021/11/08	4	33.59	0	0.00	33.60	4	15,869	0.03%
2021/11/05	1.2	33.37	2	33.55	33.70	-0.8	16,463	0.00%
2021/11/04	0	0.00	10	33.40	33.45	-10	16,617	-0.06%
2021/11/03	1	33.25	0	0.00	33.40	1	16,839	0.01%
2021/11/02	0	33.30	7	33.34	33.30	-7	17,037	-0.04%
2021/11/01	0	33.40	0	0.00	33.30	0	17,036	0.00%
2021/10/29	0	0.00	1	33.35	33.40	-1	17,140	-0.01%
2021/10/28	0	33.35	0	0.00	33.40	0	17,210	0.00%
2021/10/27	0	33.35	1	33.35	33.35	-1	17,331	-0.01%
2021/10/26	2	33.45	8	33.31	33.45	-6	17,520	-0.03%
2021/10/25	0	0.00	2	33.05	33.10	-2	17,345	-0.01%
2021/10/22	32	33.00	4	33.03	33.05	28	17,462	0.16%
2021/10/21	0	0.00	2	32.95	32.95	-2	17,366	-0.01%
2021/10/20	25	32.86	6	32.86	32.90	19	17,206	0.11%
2021/10/19	43	32.80	0	0.00	32.75	43	17,208	0.25%
2021/10/18	15	32.60	0	0.00	32.95	15	17,240	0.09%
2021/10/15	2	32.35	6	32.30	32.50	-4	17,178	-0.02%
2021/10/14	6	32.48	0	0.00	32.30	6	17,136	0.04%
2021/10/12	1	32.00	3	32.35	32.45	-2	17,261	-0.01%
2021/10/08	2	32.30	0	0.00	32.25	2	17,140	0.01%
2021/10/07	0	0.00	58	32.40	32.40	-58	17,250	-0.34%
2021/10/06	0	0.00	20	32.13	32.25	-20	17,271	-0.12%
2021/10/05	15.2	32.05	10	32.05	32.05	5.2	17,257	0.03%
2021/10/04	1	32.00	1	32.05	32.10	0	17,264	0.00%
2021/10/01	8	31.90	0	0.00	32.05	8	17,277	0.05%
2021/09/29	4	32.11	0	0.00	32.05	4	17,088	0.02%
2021/09/28	0	0.00	2	32.30	32.40	-2	16,926	-0.01%
2021/09/24	10	32.37	0	0.00	32.40	10	17,017	0.06%
2021/09/22	2	31.95	0	0.00	32.10	2	17,109	0.01%
2021/09/17	2	32.15	1	32.15	32.15	1	16,856	0.01%
2021/09/16	0	0.00	20.1	32.25	32.35	-20.1	16,641	-0.12%
2021/09/14	0.1	32.50	0	0.00	32.50	0.1	16,823	0.00%
2021/09/10	1.1	32.41	0	0.00	32.45	1.1	17,008	0.01%
2021/09/09	3	32.28	0	0.00	32.30	3	17,295	0.02%
2021/09/07	0	0.00	2	32.40	32.45	-2	17,478	-0.01%
2021/09/06	0.2	32.55	6	32.55	32.50	-5.8	17,514	-0.03%
2021/09/03	0	0.00	1	32.30	32.55	-1	17,499	-0.01%
2021/09/02	2	32.13	0	0.00	32.10	2	17,474	0.01%
2021/09/01	12.2	32.55	2	32.55	32.55	10.2	17,573	0.06%
2021/08/31	0	0.00	1	32.80	32.80	-1	17,556	-0.01%
2021/08/30	2.2	32.01	0	0.00	32.45	2.2	17,459	0.01%
2021/08/27	2	31.70	11	31.87	32.00	-9	17,403	-0.05%
2021/08/26	0	0.00	3	31.30	31.45	-3	17,412	-0.02%
2021/08/25	2	31.35	0	0.00	31.45	2	17,546	0.01%
2021/08/24	1	31.25	0.1	31.25	31.35	0.9	17,544	0.01%
2021/08/23	23	31.15	2.2	31.43	31.05	20.8	17,640	0.12%
2021/08/20	10.2	31.11	3.8	31.20	31.45	6.4	17,588	0.04%
2021/08/19	3	31.32	0	0.00	31.30	3	18,782	0.02%
2021/08/18	3	31.38	5	31.40	31.45	-2	18,614	-0.01%
2021/08/17	5	31.48	4	31.28	31.45	1	18,568	0.01%
2021/08/16	4	31.00	2	31.00	31.05	2	18,418	0.01%
2021/08/13	4	30.94	64	31.00	31.05	-60	18,336	-0.33%
2021/08/12	17.3	30.78	0	0.00	30.70	17.3	18,211	0.09%
2021/08/11	50	33.05	4	33.08	33.05	46	16,812	0.27%
2021/08/10	202.1	33.10	0	0.00	33.05	202.1	16,424	1.23%	大買/鉅額交易
2021/08/09	1	33.10	2	33.10	33.20	-1	16,576	-0.01%
2021/08/06	10	33.20	7	33.21	33.20	3	16,638	0.02%
2021/08/05	13.2	33.11	0	0.00	33.15	13.2	16,933	0.08%
2021/08/04	0	0.00	2	33.10	33.15	-2	17,814	-0.01%
2021/08/03	11	33.01	0	0.00	33.10	11	18,045	0.06%
2021/08/02	0.2	33.05	0	0.00	33.00	0.2	18,285	0.00%
2021/07/30	0	0.00	1	33.00	33.10	-1	18,291	-0.01%
2021/07/29	3	33.00	6	33.05	33.10	-3	18,240	-0.02%
2021/07/28	5	32.92	3	33.00	33.00	2	18,372	0.01%
2021/07/26	2	33.15	0	0.00	33.00	2	18,744	0.01%
2021/07/23	1	33.00	0	0.00	33.10	1	18,947	0.01%
2021/07/22	0	32.95	0	0.00	33.05	0	19,057	0.00%
2021/07/21	2	32.83	0	0.00	32.90	2	19,085	0.01%
2021/07/20	10	32.85	2.2	32.86	32.80	7.9	19,171	0.04%
2021/07/19	2.2	33.09	0.4	33.10	33.10	1.8	19,220	0.01%
2021/07/16	10	32.95	4	32.91	33.00	6	19,269	0.03%
2021/07/14	0	32.90	0	0.00	32.95	0	19,311	0.00%
2021/07/13	0	0.00	2	32.80	32.95	-2	19,513	-0.01%
2021/07/09	2	32.60	0	0.00	32.90	2	19,566	0.01%
2021/07/08	1	32.80	0.5	32.80	32.80	0.5	19,595	0.00%
2021/07/07	1	32.60	0	0.00	32.80	1	19,619	0.01%
2021/07/05	1	32.60	0	0.00	32.75	1	19,692	0.01%
2021/07/02	1	32.55	0	0.00	32.55	1	19,697	0.01%
2021/07/01	1	32.65	0	0.00	32.65	1	19,794	0.01%
2021/06/29	2	32.60	0	0.00	32.55	2	19,923	0.01%
2021/06/28	7	32.76	0	0.00	32.75	7	19,955	0.04%
2021/06/25	0	0.00	3.1	32.95	32.90	-3.1	20,020	-0.02%
2021/06/22	1	32.50	2	32.50	32.50	-1	20,037	0.00%
2021/06/21	2	32.55	20	32.80	32.50	-18	20,002	-0.09%
2021/06/18	0	0.00	1	32.85	32.75	-1	19,936	-0.01%
2021/06/16	1	32.75	0	0.00	33.00	1	20,206	0.00%
2021/06/15	51	32.75	65	32.77	32.75	-14	20,264	-0.07%
2021/06/11	7	32.90	0	0.00	32.90	7	20,597	0.03%
2021/06/10	2	32.95	0	0.00	33.10	2	20,815	0.01%
2021/06/09	3	32.78	0	0.00	32.95	3	20,929	0.01%
2021/06/07	1	33.05	0	0.00	33.10	1	21,359	0.00%
2021/06/03	2	32.98	2.3	33.01	33.00	-0.3	22,265	0.00%
2021/06/02	0	0.00	1	33.10	33.15	-1	22,516	0.00%
2021/06/01	0	0.00	1.5	33.00	33.00	-1.5	22,540	-0.01%
2021/05/31	0.5	33.10	11	33.05	33.10	-10.5	22,750	-0.05%
2021/05/28	3	33.07	0	0.00	33.10	3	22,825	0.01%
2021/05/27	10	32.50	0	0.00	33.20	10	22,860	0.04%
2021/05/26	2	32.70	1	32.80	32.75	1	22,117	0.00%
2021/05/25	0	0.00	0.4	32.70	32.70	-0.4	22,351	0.00%
2021/05/24	0	0.00	3	32.67	32.60	-3	22,629	-0.01%
2021/05/21	0	0.00	2	32.48	32.50	-2	22,754	-0.01%
2021/05/20	2	32.10	8.2	32.05	32.10	-6.2	22,754	-0.03%
2021/05/19	0	0.00	4	32.04	32.10	-4	22,779	-0.02%
2021/05/18	3	31.97	0	0.00	32.00	3	22,779	0.01%
2021/05/17	13.1	31.03	0	0.00	31.10	13.1	23,242	0.06%
2021/05/14	2	31.53	1	31.75	31.70	1	23,015	0.00%
2021/05/13	4	31.36	10	31.42	31.40	-6	22,822	-0.03%
2021/05/12	6	31.30	4.2	30.50	31.35	1.8	22,400	0.01%
2021/05/11	2	32.40	0	0.00	32.45	2	21,610	0.01%
2021/05/10	9	32.92	6	32.92	33.00	3	21,379	0.01%
2021/05/07	0	0.00	4	32.48	32.60	-4	21,463	-0.02%
2021/05/06	2	32.00	7	32.37	32.35	-5	21,690	-0.02%
2021/05/05	6	32.00	2.1	32.06	32.05	3.9	21,653	0.02%
2021/05/04	7	32.16	12.6	32.47	32.10	-5.6	21,666	-0.03%
2021/05/03	1	32.50	4	32.60	32.45	-3	21,595	-0.01%
2021/04/29	0.2	32.65	6	32.68	32.65	-5.8	21,595	-0.03%
2021/04/28	6	32.41	31.2	32.50	32.60	-25.2	21,534	-0.12%
2021/04/27	0	0.00	1	32.60	32.60	-1	21,879	0.00%
2021/04/26	2	32.25	2	32.45	32.60	0	21,884	0.00%
2021/04/23	2	32.25	2	32.35	32.25	0	21,909	0.00%
2021/04/22	0	0.00	24	32.32	32.35	-24	22,079	-0.11%
2021/04/21	1	32.40	7	32.34	32.30	-6	22,100	-0.03%
2021/04/20	8	32.46	4	32.50	32.55	4	22,124	0.02%
2021/04/19	0	0.00	23	32.32	32.45	-23	22,066	-0.10%
2021/04/16	1	32.00	10.7	31.98	32.05	-9.7	21,903	-0.04%
2021/04/15	3	31.90	1.1	31.90	31.90	1.9	22,220	0.01%
2021/04/14	10	31.85	3	31.88	31.90	7	22,428	0.03%
2021/04/13	3	31.90	2	31.83	31.85	1	22,576	0.00%
2021/04/12	7	31.69	4	31.58	31.65	3	22,591	0.01%
2021/04/09	6.3	31.56	0	0.00	31.55	6.3	22,695	0.03%
2021/04/08	2	31.78	1	31.75	31.75	1	22,730	0.00%
2021/04/07	0	0.00	5	31.92	32.00	-5	22,994	-0.02%
2021/04/06	0	31.95	1.3	32.00	32.00	-1.2	22,931	-0.01%
2021/04/01	0	0.00	1	31.90	31.90	-1	22,878	0.00%
2021/03/31	2	31.83	32	31.85	31.90	-30	22,720	-0.13%
2021/03/29	0	0.00	2	31.70	31.80	-2	22,576	-0.01%
2021/03/26	1	31.55	6	31.61	31.60	-5	22,619	-0.02%
2021/03/25	1	31.35	12	31.52	31.60	-11	22,670	-0.05%
2021/03/24	3.1	31.35	0	0.00	31.40	3.1	22,776	0.01%
2021/03/23	0.1	31.30	3	31.30	31.35	-2.9	22,833	-0.01%
2021/03/22	0.1	31.30	2	31.25	31.25	-1.9	22,895	-0.01%
2021/03/19	7	31.16	1	31.20	31.05	6	22,830	0.03%
2021/03/18	2	31.43	2	31.55	31.40	0	22,448	0.00%
2021/03/17	0	0.00	5	31.26	31.45	-5	22,362	-0.02%
2021/03/16	4	31.38	20	31.16	31.35	-16	22,106	-0.07%
2021/03/15	0	0.00	8	30.98	31.00	-8	22,104	-0.04%
2021/03/12	0.2	30.70	0	0.00	30.65	0.2	22,176	0.00%
2021/03/11	4.5	30.90	28	30.93	30.75	-23.5	22,324	-0.11%
2021/03/10	1	30.60	17	30.59	30.60	-16	21,966	-0.07%
2021/03/09	6.5	30.12	11	30.56	30.60	-4.5	21,704	-0.02%
2021/03/08	3	29.80	12.6	29.94	29.90	-9.6	20,961	-0.05%
2021/03/05	5	29.50	6	29.70	29.70	-1	20,676	0.00%
2021/03/04	3	29.48	0	0.00	29.60	3	21,324	0.01%
2021/03/03	4	29.79	15	29.68	29.75	-11	21,188	-0.05%
2021/03/02	8	29.69	3	29.70	29.65	5	21,078	0.02%
2021/02/26	58	29.39	2	29.38	29.20	56	20,886	0.27%
2021/02/25	0	0.00	1	29.70	29.65	-1	20,367	-0.01%
2021/02/24	4	29.36	6	29.56	29.30	-2	20,198	-0.01%
2021/02/23	0	0.00	4.3	29.40	29.55	-4.3	19,864	-0.02%
2021/02/22	6	29.13	10	29.15	29.10	-4	19,714	-0.02%
2021/02/19	10	29.13	0	0.00	29.15	10	19,719	0.05%
2021/02/18	13	29.33	5	29.33	29.25	8	19,756	0.04%
2021/02/17	1	29.30	11	29.43	29.40	-10	19,819	-0.05%
2021/02/05	3	28.85	0	0.00	28.80	3	19,267	0.02%
2021/02/04	1	28.85	9.9	28.81	28.80	-8.9	19,237	-0.05%
2021/02/03	1	28.65	0	0.00	28.80	1	19,714	0.01%
2021/02/02	2	28.70	9	28.72	28.70	-7	19,882	-0.04%
2021/02/01	4	28.54	1	28.20	28.65	3	19,843	0.02%
2021/01/29	6	28.45	0	0.00	28.15	6	19,797	0.03%
2021/01/28	5.3	28.53	5.2	28.56	28.55	0.1	19,365	0.00%
2021/01/27	3	28.75	0	0.00	28.70	3	19,074	0.02%
2021/01/22	8	28.63	14	28.60	28.60	-6	18,839	-0.03%
2021/01/21	6.8	28.83	11	28.75	28.70	-4.2	18,765	-0.02%
2021/01/20	5	28.82	2	28.85	28.70	3	18,680	0.02%
2021/01/19	1	29.10	2	29.05	29.10	-1	18,242	-0.01%
2021/01/18	20	29.05	6	29.08	29.15	14	18,216	0.08%
2021/01/15	14	29.41	0	0.00	29.30	14	18,020	0.08%
2021/01/14	13	29.62	8	29.55	29.75	5	17,846	0.03%
2021/01/13	0	0.00	9	29.80	29.80	-9	17,733	-0.05%
2021/01/12	2	29.80	0	0.00	29.75	2	17,692	0.01%
2021/01/11	0	0.00	8.7	29.92	30.05	-8.7	17,618	-0.05%
2021/01/08	5	29.87	7	29.95	30.00	-2	17,529	-0.01%
2021/01/07	0	0.00	5	29.61	29.75	-5	17,196	-0.03%
2021/01/05	1	29.80	0	29.95	29.85	1	16,804	0.01%
2021/01/04	2.5	29.71	0.6	29.90	29.90	1.9	16,891	0.01%
2020/12/31	3	29.88	15	29.91	29.80	-12	16,735	-0.07%
2020/12/30	0.1	29.60	2	29.80	29.90	-1.9	16,621	-0.01%
2020/12/29	0	0.00	2	29.53	29.55	-2	16,444	-0.01%
2020/12/28	1	29.30	1	29.25	29.55	0	16,548	0.00%
2020/12/25	0	0.00	0.5	29.45	29.35	-0.5	16,562	0.00%
2020/12/23	1	29.25	0	0.00	29.45	1	16,965	0.01%
2020/12/22	3	29.57	9	29.64	29.65	-6	17,276	-0.03%
2020/12/21	10	29.55	6	29.50	29.65	4	17,882	0.02%
2020/12/18	1	29.35	1	29.50	29.50	0	18,359	0.00%
2020/12/17	2	29.45	5	29.48	29.50	-3	18,815	-0.02%
2020/12/16	0	0.00	11	29.33	29.40	-11	19,116	-0.06%
2020/12/14	4	29.33	8	29.33	29.30	-4	19,468	-0.02%
2020/12/11	0	0.00	9	29.16	29.30	-9	19,387	-0.05%
2020/12/10	10	28.88	15	28.70	28.80	-5	19,320	-0.03%
2020/12/09	4.5	28.77	0	0.00	28.75	4.5	19,367	0.02%
2020/12/08	3	28.80	0	28.80	28.70	3	19,386	0.02%
2020/12/07	39	28.99	0	0.00	29.00	39	19,258	0.20%
2020/12/04	3	29.10	0	0.00	29.10	3	19,194	0.02%
2020/12/03	1	29.20	0	0.00	29.20	1	19,139	0.01%
2020/12/02	15	29.15	14	29.11	29.20	1	19,244	0.01%
2020/12/01	1	29.10	1.5	29.08	29.15	-0.5	19,683	0.00%
2020/11/30	12	29.03	14	29.08	28.45	-2	19,832	-0.01%
2020/11/27	2.1	29.11	0	0.00	29.10	2.1	19,444	0.01%
2020/11/26	2	29.25	0	0.00	29.30	2	19,899	0.01%
2020/11/25	4	29.33	2	29.40	29.25	2	20,048	0.01%
2020/11/24	1	29.55	1	29.65	29.30	0	20,230	0.00%
2020/11/23	2	29.55	5	29.65	29.70	-3	20,407	-0.01%
2020/11/20	0	0.00	53	29.60	29.55	-53	20,574	-0.26%
2020/11/19	0	0.00	1	29.60	29.60	-1	20,887	0.00%
2020/11/18	0	0.00	9.1	29.63	29.65	-9.1	21,018	-0.04%
2020/11/17	5	29.30	0	0.00	29.45	5	21,084	0.02%
2020/11/16	2	29.25	1	29.50	29.45	1	21,632	0.00%
2020/11/13	0	0.00	16	29.16	29.35	-16	21,736	-0.07%
2020/11/12	2	29.10	4	29.25	29.20	-2	21,959	-0.01%
2020/11/11	5	29.45	23.5	29.47	29.70	-18.5	22,202	-0.08%
2020/11/10	10	28.90	6	28.95	29.00	4	22,067	0.02%
2020/11/09	10	28.73	10	28.75	28.75	0	23,084	0.00%
2020/11/06	0	0.00	1	28.45	28.50	-1	23,482	0.00%
2020/11/05	10	28.35	1	28.35	28.40	9	23,750	0.04%
2020/11/04	11	28.09	1	28.15	28.10	10	23,992	0.04%
2020/11/03	2	28.10	50	28.05	28.10	-48	24,295	-0.20%
2020/11/02	2	27.60	0	28.05	27.95	2	24,410	0.01%
2020/10/30	5	27.50	0	0.00	27.55	5	24,502	0.02%
2020/10/29	13	27.59	0	0.00	27.50	13	24,416	0.05%
2020/10/28	3	27.65	1	27.70	27.65	2	24,577	0.01%
2020/10/27	4	27.71	1	27.80	27.70	3	24,763	0.01%
2020/10/26	25	27.82	10	27.85	27.80	15	24,894	0.06%
2020/10/23	9	27.73	0	0.00	27.75	9	25,043	0.04%
2020/10/22	24	27.65	2	27.70	27.80	22	25,260	0.09%
2020/10/21	8	27.74	0	0.00	27.65	8	25,517	0.03%
2020/10/20	6	27.68	0	0.00	27.70	6	25,763	0.02%
2020/10/19	11	27.79	0	0.00	27.80	11	25,840	0.04%
2020/10/15	17	27.78	1.6	27.83	27.75	15.4	26,233	0.06%
2020/10/14	5	28.01	0	0.00	28.00	5	26,361	0.02%
2020/10/13	6	28.15	1	28.10	28.15	5	26,492	0.02%
2020/10/12	0	0.00	7	28.19	28.25	-7	26,770	-0.03%
2020/10/08	12	27.91	0	0.00	28.00	12	26,916	0.04%
2020/10/06	5	27.91	0	0.00	27.95	5	27,117	0.02%
2020/10/05	7	27.98	0	0.00	27.80	7	27,188	0.03%
2020/09/30	3	27.88	0	0.00	27.80	3	27,278	0.01%
2020/09/29	9	27.92	5	28.05	27.80	4	27,367	0.01%
2020/09/28	6	27.65	0	0.00	27.90	6	27,419	0.02%
2020/09/25	3	27.47	0	0.00	27.45	3	27,437	0.01%
2020/09/24	14	27.11	0	0.00	27.00	14	27,342	0.05%
2020/09/23	39	27.64	10	27.70	27.50	29	26,687	0.11%
2020/09/22	31	27.92	0	0.00	27.85	31	26,163	0.12%
2020/09/21	16	28.37	0	0.00	28.20	16	25,733	0.06%
2020/09/18	15	28.54	0	0.00	28.45	15	25,577	0.06%
2020/09/17	13	28.61	0	0.00	28.55	13	25,219	0.05%
2020/09/16	0	0.00	1	28.60	28.75	-1	25,209	0.00%
2020/09/15	20	28.59	2	28.60	28.65	18	25,323	0.07%
2020/09/14	17.1	28.60	0	28.75	28.65	17.1	25,653	0.07%
2020/09/11	23	28.61	0	0.00	28.65	23	25,641	0.09%
2020/09/10	4	28.61	0	0.00	28.75	4	25,499	0.02%
2020/09/09	8	28.69	0	0.00	28.75	8	25,415	0.03%
2020/09/08	11	28.81	0	0.00	28.85	11	25,333	0.04%
2020/09/07	15	28.77	2	28.65	28.85	13	25,489	0.05%
2020/09/04	20	28.66	0	0.00	28.65	20	25,553	0.08%
2020/09/03	13	28.82	1	28.90	28.90	12	25,240	0.05%
2020/09/02	22	28.88	2	28.90	28.90	20	25,171	0.08%
2020/09/01	12	29.07	0	0.00	29.05	12	24,950	0.05%
2020/08/31	2	29.28	0	0.00	29.25	2	24,540	0.01%
2020/08/28	4	29.41	0	0.00	29.40	4	24,478	0.02%
2020/08/27	9	29.54	2	29.40	29.40	7	24,516	0.03%
2020/08/26	9	29.51	0	0.00	29.55	9	24,287	0.04%
2020/08/25	3	29.57	0	0.00	29.50	3	24,164	0.01%
2020/08/24	2	29.58	0	0.00	29.60	2	24,129	0.01%
2020/08/21	7	29.59	0	0.00	29.60	7	24,031	0.03%
2020/08/20	35	29.56	6	29.58	29.40	29	23,806	0.12%
2020/08/19	2	29.95	9	29.98	29.90	-7	23,199	-0.03%
2020/08/18	8	29.93	0	0.00	29.95	8	22,898	0.03%
2020/08/17	15	29.96	0	0.00	30.00	15	22,763	0.07%
2020/08/14	7	30.05	0	0.00	30.05	7	22,434	0.03%
2020/08/13	37	30.27	0	0.00	30.40	37	22,193	0.17%
2020/08/12	1	32.45	2	32.40	32.35	-1	21,244	0.00%
2020/08/11	20.6	32.50	0	0.00	32.45	20.6	20,911	0.10%
2020/08/10	10	32.48	0	0.00	32.50	10	20,871	0.05%
2020/08/07	1	32.55	2	32.45	32.45	-1	20,842	0.00%
2020/08/06	6	32.26	0	0.00	32.45	6	20,618	0.03%
2020/08/05	0	0.00	1	32.30	32.20	-1	20,644	0.00%
2020/08/04	7	32.10	0	0.00	32.25	7	20,709	0.03%
2020/08/03	5	31.97	6	32.10	32.10	-1	20,809	0.00%
2020/07/31	0	0.00	1	32.25	32.35	-1	20,784	0.00%
2020/07/30	2	32.20	0	0.00	32.35	2	20,763	0.01%
2020/07/29	0	0.00	2	32.30	32.20	-2	20,772	-0.01%
2020/07/28	1.2	31.53	0	0.00	31.65	1.2	21,003	0.01%
2020/07/27	5	31.80	0	0.00	31.60	5	21,244	0.02%
2020/07/24	0	0.00	6	32.40	32.15	-6	21,410	-0.03%
2020/07/23	0	0.00	17.4	32.69	32.70	-17.4	21,395	-0.08%
2020/07/22	1	32.70	0	0.00	32.70	1	21,462	0.00%
2020/07/21	0	0.00	9	32.54	32.55	-9	21,480	-0.04%
2020/07/20	67	32.40	4	32.35	32.45	63	21,511	0.29%
2020/07/17	3	32.18	0	0.00	32.25	3	21,447	0.01%
2020/07/16	8	31.98	4	32.08	32.15	4	21,627	0.02%
2020/07/15	0.7	32.15	0	0.00	32.15	0.7	21,502	0.00%
2020/07/14	6	32.18	1	32.20	32.20	5	21,428	0.02%
2020/07/13	3	32.05	0	0.00	32.05	3	21,593	0.01%
2020/07/10	0	0.00	7	32.04	32.00	-7	21,779	-0.03%
2020/07/09	0	0.00	3	32.08	32.25	-3	21,974	-0.01%
2020/07/08	2	32.10	3.6	32.08	32.05	-1.6	21,952	-0.01%
2020/07/07	0	0.00	5	31.90	32.00	-5	22,004	-0.02%
2020/07/06	20	31.90	0	0.00	31.95	20	21,866	0.09%
2020/07/03	1	31.55	0	0.00	31.55	1	21,985	0.00%
2020/07/02	1	31.55	11	31.55	31.55	-10	22,111	-0.05%
2020/07/01	4	31.23	18	31.23	31.25	-14	22,415	-0.06%
2020/06/29	2	30.90	0	0.00	30.90	2	22,655	0.01%
2020/06/23	1	31.00	0	0.00	31.15	1	22,886	0.00%
2020/06/22	3	31.12	0	0.00	31.15	3	23,174	0.01%
2020/06/19	2	31.43	0	0.00	31.25	2	23,439	0.01%
2020/06/18	1	31.50	0	0.00	31.65	1	23,503	0.00%
2020/06/17	0	0.00	2	31.55	31.70	-2	23,987	-0.01%
2020/06/16	11	31.76	6	31.90	31.70	5	24,753	0.02%
2020/06/15	3	31.53	8	31.30	31.30	-5	25,651	-0.02%
2020/06/12	3	31.20	47	31.09	31.50	-44	26,177	-0.17%
2020/06/11	1	31.85	21	31.90	31.80	-20	26,946	-0.07%
2020/06/10	0	0.00	30	31.99	32.10	-30	27,483	-0.11%
2020/06/09	0	0.00	1	31.85	31.85	-1	28,746	0.00%
2020/06/08	3.2	31.47	4	31.70	31.80	-0.8	29,444	0.00%
2020/06/05	0	0.00	10	31.35	31.50	-10	29,588	-0.03%
2020/06/04	0	0.00	9	31.40	31.40	-9	30,063	-0.03%
2020/06/03	1	31.20	3	31.28	31.30	-2	30,625	-0.01%
2020/06/02	2	30.88	0	0.00	30.90	2	30,723	0.01%
2020/06/01	1	30.70	0	0.00	30.70	1	30,845	0.00%
2020/05/28	5	30.45	0	0.00	30.45	5	30,687	0.02%
2020/05/27	1	30.65	3	30.70	30.70	-2	30,920	-0.01%
2020/05/25	1	30.40	0	0.00	30.35	1	31,426	0.00%
2020/05/22	7	30.50	3	30.48	30.45	4	31,683	0.01%
2020/05/21	5	31.00	1	31.00	31.00	4	31,777	0.01%
2020/05/20	0	0.00	3	30.67	30.80	-3	31,938	-0.01%
2020/05/19	0	0.00	9	30.62	30.55	-9	32,048	-0.03%
2020/05/18	1	30.00	0	0.00	30.05	1	31,921	0.00%
2020/05/15	0	0.00	15	30.20	30.25	-15	31,903	-0.05%
2020/05/14	2	30.10	0	0.00	30.25	2	31,745	0.01%
2020/05/11	0	0.00	3	30.30	30.40	-3	31,335	-0.01%
2020/05/08	1	29.90	2	29.95	30.00	-1	31,225	0.00%
2020/05/06	20	29.75	0	0.00	29.55	20	31,182	0.06%
2020/05/05	2	29.70	0	0.00	29.85	2	31,078	0.01%
2020/05/04	2	29.40	0	0.00	29.35	2	31,018	0.01%
2020/04/30	14	30.42	6	30.33	30.10	8	30,758	0.03%
2020/04/29	7	29.95	1	30.00	29.95	6	30,607	0.02%
2020/04/28	2	29.20	5	29.40	29.45	-3	30,449	-0.01%
2020/04/27	1	28.75	10	28.50	28.70	-9	30,981	-0.03%
2020/04/24	3	28.23	0	0.00	28.20	3	30,949	0.01%
2020/04/23	3	28.28	1	28.30	28.30	2	30,794	0.01%
2020/04/22	3	28.20	0	0.00	28.30	3	30,595	0.01%
2020/04/21	2	28.33	0	0.00	28.35	2	30,554	0.01%
2020/04/20	0	0.00	0.2	29.05	28.90	-0.2	30,348	0.00%
2020/04/17	0	0.00	2	29.25	29.05	-2	30,489	-0.01%
2020/04/16	13	28.82	1	28.80	28.80	12	30,384	0.04%
2020/04/15	5	29.15	4	29.16	29.20	1	30,187	0.00%
2020/04/14	2	28.73	0	0.00	28.85	2	30,091	0.01%
2020/04/13	3	28.65	1	28.65	28.60	2	29,827	0.01%
2020/04/10	7	29.06	1	29.20	29.15	6	29,679	0.02%
2020/04/09	4	28.54	7	28.54	28.50	-3	29,497	-0.01%
2020/04/08	26	28.46	14	28.50	28.40	12	29,353	0.04%
2020/04/07	11	28.40	0	0.00	28.40	11	29,074	0.04%
2020/04/06	5	28.10	50	28.30	28.45	-45	28,717	-0.16%
2020/04/01	3	28.10	0	0.00	28.05	3	28,288	0.01%
2020/03/31	2	28.55	0	0.00	28.45	2	27,982	0.01%
2020/03/30	3	28.15	0	0.00	28.65	3	27,641	0.01%
2020/03/27	25	28.66	11	28.69	28.65	14	27,360	0.05%
2020/03/26	107	28.00	0	0.00	28.15	107	27,065	0.40%	大買/鉅額交易
2020/03/25	38	28.06	27	27.98	27.95	11	26,954	0.04%
2020/03/24	12	27.59	4	27.95	27.35	8	26,639	0.03%
2020/03/23	2	26.75	0	0.00	27.00	2	26,334	0.01%
2020/03/20	5	27.36	5	27.80	27.95	0	25,939	0.00%
2020/03/19	12	27.10	157.8	26.91	26.40	-145.8	25,123	-0.58%	大賣/鉅額交易
2020/03/18	2	27.90	3	27.70	28.00	-1	24,282	0.00%
2020/03/17	8	28.10	2	28.10	28.00	6	23,762	0.03%
2020/03/16	8	29.38	0	0.00	29.00	8	22,808	0.04%
2020/03/13	7	28.39	2	28.20	30.00	5	22,027	0.02%
2020/03/12	13	30.23	111	30.32	30.20	-98	20,576	-0.48%	大賣/
2020/03/11	102	31.35	0	0.00	31.20	102	19,697	0.52%	大買/鉅額交易
2020/03/10	3	31.32	0	0.00	31.35	3	19,364	0.02%
2020/03/09	3.3	31.68	2	31.70	31.75	1.3	18,768	0.01%
2020/03/05	0	0.00	9	32.82	32.90	-9	17,915	-0.05%
2020/03/03	6	32.13	13	32.24	32.25	-7	17,768	-0.04%
2020/03/02	3	31.92	10	31.65	31.95	-7	17,614	-0.04%
2020/02/27	8	32.26	26	32.13	32.35	-18	17,772	-0.10%
2020/02/26	1	32.35	0	0.00	32.35	1	17,513	0.01%
2020/02/25	2	32.60	5	32.70	32.70	-3	17,201	-0.02%
2020/02/24	26	32.82	64.9	32.70	32.70	-38.9	17,097	-0.23%
2020/02/21	1	33.20	1	33.50	33.20	0	16,873	0.00%
2020/02/20	13	33.45	1.5	33.73	33.60	11.5	16,748	0.07%
2020/02/19	6	33.23	2	33.33	33.45	4	16,456	0.02%
2020/02/18	3	32.58	4	32.80	32.90	-1	16,293	-0.01%
2020/02/17	0	0.00	3	32.50	32.50	-3	16,146	-0.02%
2020/02/14	2	32.15	8	32.23	32.30	-6	16,131	-0.04%
2020/02/13	1	32.20	10.1	32.15	32.20	-9.1	16,231	-0.06%
2020/02/12	3	32.17	0	0.00	32.10	3	16,323	0.02%
2020/02/11	0	0.00	1	32.10	32.15	-1	16,321	-0.01%
2020/02/10	1	31.90	0	0.00	32.05	1	16,367	0.01%
2020/02/06	1	32.30	3	32.10	32.35	-2	16,688	-0.01%
2020/02/05	0	0.00	1	32.00	32.00	-1	16,648	-0.01%
2020/02/04	0	0.00	3	32.00	31.80	-3	16,630	-0.02%
2020/02/03	11	31.65	83	31.34	31.60	-72	16,721	-0.43%
2020/01/31	1	31.80	27	31.64	31.55	-26	16,535	-0.16%
2020/01/30	2	31.70	28	31.68	31.20	-26	16,247	-0.16%
2020/01/20	2	32.35	13.4	32.36	32.35	-11.4	15,492	-0.07%
2020/01/17	0	0.00	1	32.10	32.10	-1	15,325	-0.01%
2020/01/16	0	0.00	1.3	31.91	31.95	-1.3	15,394	-0.01%
2020/01/14	0	0.00	3	31.90	32.00	-3	15,350	-0.02%
2020/01/13	0	0.00	4	31.58	31.70	-4	15,252	-0.03%
2020/01/10	0	0.00	11	31.00	30.95	-11	15,099	-0.07%
2020/01/08	10	30.75	2	30.75	30.70	8	15,052	0.05%
2020/01/07	1	30.60	1	30.60	30.60	0	14,864	0.00%
2020/01/06	1	30.65	4	30.65	30.60	-3	14,981	-0.02%
2020/01/03	0	0.00	16	30.72	30.80	-16	15,003	-0.11%
2020/01/02	5	30.60	0	0.00	30.60	5	15,216	0.03%
2019/12/31	5	30.64	0	0.00	30.60	5	15,258	0.03%
2019/12/30	2	30.73	1	30.90	30.70	1	15,345	0.01%
2019/12/27	0	0.00	3.2	30.85	30.90	-3.2	15,333	-0.02%
2019/12/26	2	30.75	0	0.00	30.80	2	15,422	0.01%
2019/12/24	4	30.75	0	0.00	30.80	4	15,836	0.03%
2019/12/18	0	0.00	8	30.63	30.65	-8	16,133	-0.05%
2019/12/17	0.9	30.65	0	0.00	30.65	0.9	16,336	0.01%
2019/12/16	0	0.00	50	30.41	30.35	-50	16,211	-0.31%
2019/12/13	1	30.35	5	30.40	30.30	-4	16,203	-0.02%
2019/12/12	3	30.08	0	0.00	30.15	3	16,064	0.02%
2019/12/11	4.4	30.04	0	0.00	30.10	4.4	16,055	0.03%
2019/12/06	7	30.06	0	0.00	30.05	7	16,466	0.04%
2019/12/04	0	0.00	1	30.10	30.15	-1	16,578	-0.01%
2019/12/03	11	30.08	0	0.00	30.05	11	16,642	0.07%
2019/12/02	5	30.15	1	30.20	30.30	4	16,547	0.02%
2019/11/29	18	30.45	0	0.00	30.30	18	16,468	0.11%
2019/11/27	0	0.00	12	30.65	30.70	-12	16,664	-0.07%
2019/11/26	0	0.00	9	30.62	30.40	-9	16,621	-0.05%
2019/11/25	0	0.00	4	30.40	30.40	-4	16,148	-0.02%
2019/11/22	0	0.00	5	30.40	30.40	-5	16,448	-0.03%
2019/11/21	22	30.39	0	0.00	30.35	22	16,594	0.13%
2019/11/20	0	0.00	2	30.65	30.65	-2	16,477	-0.01%
2019/11/19	1	30.55	6	30.65	30.70	-5	16,477	-0.03%
2019/11/18	5	30.45	1	30.70	30.70	4	16,572	0.02%
2019/11/15	0	0.00	71	30.55	30.55	-71	16,729	-0.42%
2019/11/14	4	30.41	0	0.00	30.40	4	16,841	0.02%
2019/11/13	1	30.50	2	30.60	30.50	-1	17,151	-0.01%
2019/11/12	3	30.55	3	30.62	30.60	0	17,373	0.00%
2019/11/11	3	30.25	3	30.40	30.40	0	17,674	0.00%
2019/11/08	1	30.45	43	30.60	30.50	-42	18,089	-0.23%
2019/11/07	3	30.45	0	0.00	30.50	3	18,872	0.02%
2019/11/06	70	30.60	0	0.00	30.65	70	19,094	0.37%
2019/11/05	1	30.15	1	30.15	30.20	0	18,911	0.00%
2019/11/04	0	0.00	10	29.70	29.95	-10	19,042	-0.05%
2019/11/01	11	29.69	0	0.00	29.65	11	19,112	0.06%
2019/10/31	1	30.00	1	29.90	29.90	0	19,414	0.00%
2019/10/30	0	0.00	13	29.79	29.85	-13	19,400	-0.07%
2019/10/29	6	29.60	15	29.63	29.70	-9	19,753	-0.05%
2019/10/28	0	0.00	1	29.50	29.60	-1	19,838	-0.01%
2019/10/24	0	0.00	18	29.31	29.45	-18	19,868	-0.09%
2019/10/22	15	29.07	3	29.25	29.15	12	19,743	0.06%
2019/10/21	15	29.08	5	29.15	29.20	10	19,615	0.05%
2019/10/18	15	29.01	0	0.00	29.10	15	19,606	0.08%
2019/10/17	3	29.20	12	29.25	29.25	-9	19,485	-0.05%
2019/10/16	11	29.05	0	0.00	29.15	11	19,500	0.06%
2019/10/15	0	0.00	6	29.16	29.15	-6	19,569	-0.03%
2019/10/09	0	0.00	10	29.10	29.00	-10	19,613	-0.05%
2019/10/08	2	29.15	28	29.36	29.10	-26	19,571	-0.13%
2019/10/07	0	0.00	13.4	28.90	28.95	-13.4	19,389	-0.07%
2019/10/04	13	28.70	0	0.00	28.85	13	19,455	0.07%
2019/10/01	1	28.90	0	0.00	28.75	1	19,415	0.01%
2019/09/27	1	28.75	0	0.00	28.75	1	19,232	0.01%
2019/09/26	10	28.80	0	0.00	28.80	10	19,260	0.05%
2019/09/25	13	28.89	2	28.85	28.80	11	19,385	0.06%
2019/09/24	19	29.12	0	0.00	29.05	19	19,224	0.10%
2019/09/23	2	29.15	0	0.00	29.20	2	19,350	0.01%
2019/09/20	9	29.17	0	0.00	29.30	9	19,626	0.05%
2019/09/19	2	29.35	0	0.00	29.45	2	19,377	0.01%
2019/09/18	5	29.40	26	29.43	29.55	-21	19,510	-0.11%
2019/09/17	8	29.10	0	0.00	29.20	8	19,701	0.04%
2019/09/16	4	29.15	7	29.40	29.20	-3	20,392	-0.01%
2019/09/12	38	29.44	0	0.00	29.30	38	20,694	0.18%
2019/09/11	4	29.20	4	29.35	29.50	0	21,060	0.00%
2019/09/10	0	0.00	3	29.50	29.55	-3	21,221	-0.01%
2019/09/09	10	29.00	1	29.00	29.20	9	21,156	0.04%
2019/09/06	0	0.00	3	28.71	28.80	-3	21,301	-0.01%
2019/09/05	0	0.00	14	28.55	28.55	-14	21,661	-0.06%
2019/09/04	0	0.00	5	28.40	28.45	-5	22,301	-0.02%
2019/09/02	16	28.36	3	28.65	28.45	13	22,721	0.06%
2019/08/30	1	28.25	4	28.28	28.75	-3	22,936	-0.01%
2019/08/29	3	28.02	0	0.00	28.00	3	22,941	0.01%
2019/08/28	0	0.00	6	28.18	28.05	-6	23,100	-0.03%
2019/08/27	5	27.90	0	0.00	28.00	5	23,257	0.02%
2019/08/26	6	28.00	3	27.95	27.95	3	23,248	0.01%
2019/08/23	0	0.00	3	28.35	28.35	-3	23,248	-0.01%
2019/08/21	2	28.33	0	0.00	28.15	2	23,701	0.01%
2019/08/19	0	0.00	1	28.40	28.30	-1	23,381	0.00%
2019/08/16	10	27.75	11	28.11	28.25	-1	23,513	0.00%
2019/08/15	6	27.81	30	27.97	27.90	-24	23,240	-0.10%
2019/08/14	8	28.36	0	0.00	28.20	8	23,212	0.03%
2019/08/13	13	28.69	0	0.00	28.50	13	23,053	0.06%
2019/08/12	23	29.09	0	0.00	29.00	23	22,833	0.10%
2019/08/08	13	31.10	1	31.15	31.10	12	22,233	0.05%
2019/08/07	1	31.10	0	0.00	31.05	1	22,093	0.00%
2019/08/06	5	31.21	0	0.00	31.25	5	22,132	0.02%
2019/08/02	27	31.23	0	0.00	31.35	27	22,128	0.12%
2019/08/01	5	31.70	0	0.00	31.65	5	22,028	0.02%
2019/07/31	1	31.90	0	0.00	32.10	1	21,946	0.00%
2019/07/23	0	0.00	1	32.15	32.10	-1	22,739	0.00%
2019/07/22	0	0.00	51	32.04	31.90	-51	22,798	-0.22%
2019/07/19	0	0.00	3	31.90	31.85	-3	22,797	-0.01%
2019/07/18	10	31.58	0	0.00	31.85	10	23,066	0.04%
2019/07/17	17	31.57	3	31.90	31.90	14	23,059	0.06%
2019/07/12	0	0.00	1	31.95	31.85	-1	22,620	0.00%
2019/07/11	0	0.00	6	31.68	31.85	-6	22,634	-0.03%
2019/07/09	0	0.00	6	31.55	31.60	-6	22,627	-0.03%
2019/07/08	5	31.30	0	0.00	31.40	5	22,549	0.02%
2019/07/05	1	31.30	0	0.00	31.40	1	22,446	0.00%
2019/07/02	0	0.00	5	31.20	31.05	-5	22,795	-0.02%
2019/06/28	11	30.85	0	0.00	30.90	11	22,507	0.05%
2019/06/27	2	30.85	0	0.00	30.85	2	22,245	0.01%
2019/06/26	0	0.00	8	31.05	31.05	-8	22,033	-0.04%
2019/06/24	2	30.90	5	31.00	30.85	-3	21,819	-0.01%
2019/06/21	11	30.86	0	0.00	30.80	11	21,499	0.05%
2019/06/19	0	0.00	10	31.25	31.25	-10	20,565	-0.05%
2019/06/17	0	0.00	1	30.80	30.70	-1	20,085	0.00%
2019/06/13	1	30.25	1	30.80	30.60	0	20,010	0.00%
2019/06/12	12	30.66	1	30.55	30.70	11	19,695	0.06%
2019/06/11	20	31.50	0	0.00	31.30	20	18,985	0.11%
2019/06/10	0	0.00	2	31.90	31.95	-2	18,680	-0.01%
2019/05/31	1	30.80	0	0.00	31.00	1	17,916	0.01%
2019/05/30	2	30.60	0	0.00	30.70	2	17,862	0.01%
2019/05/29	0	0.00	1	30.25	30.55	-1	18,085	-0.01%
2019/05/23	0	0.00	4	30.40	30.55	-4	18,274	-0.02%
2019/05/22	0	0.00	1	30.45	30.45	-1	18,092	-0.01%
2019/05/14	5	29.60	0	0.00	29.50	5	17,380	0.03%
2019/05/10	3	29.80	0	0.00	29.60	3	17,433	0.02%
2019/05/09	10	29.93	0	0.00	29.90	10	17,412	0.06%
2019/05/08	1	30.25	0	0.00	30.50	1	17,396	0.01%
2019/05/07	2	30.60	0	0.00	30.50	2	17,436	0.01%
2019/05/06	5	29.95	0	0.00	30.05	5	17,395	0.03%
2019/05/03	0	0.00	5	30.05	30.05	-5	17,439	-0.03%
2019/04/30	1	29.35	0	0.00	29.65	1	16,808	0.01%
2019/04/29	0	0.00	4	29.20	29.35	-4	16,658	-0.02%
2019/04/26	0	0.00	0.8	28.90	28.95	-0.8	16,516	0.00%
2019/04/25	0	0.00	5	28.70	28.75	-5	16,398	-0.03%
2019/04/24	1	28.60	5	28.55	28.65	-4	16,312	-0.02%
2019/04/23	0	0.00	105	28.05	28.20	-105	16,109	-0.65%	大賣/鉅額交易
2019/04/16	0	0.00	5	28.10	28.10	-5	16,425	-0.03%
2019/04/15	1	28.20	0	0.00	28.20	1	16,438	0.01%
2019/04/09	0	0.00	26	28.15	28.20	-26	16,663	-0.16%
2019/04/03	10	28.00	0	0.00	28.00	10	16,611	0.06%
2019/04/01	10	27.95	0	0.00	27.90	10	16,481	0.06%
2019/03/29	1	27.90	0	0.00	28.05	1	16,330	0.01%
2019/03/27	3	28.00	5	28.05	27.95	-2	16,107	-0.01%
2019/03/21	0	0.00	3	27.95	28.10	-3	16,210	-0.02%
2019/03/19	1	28.00	1	28.00	28.00	0	16,172	0.00%
2019/03/18	0	0.00	1	27.60	27.85	-1	16,023	-0.01%
2019/03/12	5	27.35	3	27.40	27.30	2	15,798	0.01%
2019/03/11	0	0.00	0.6	27.25	27.25	-0.6	15,839	0.00%
2019/02/27	1	27.05	0	0.00	27.25	1	16,644	0.01%
2019/02/25	0	0.00	0	27.10	27.10	0	16,504	0.00%
2019/02/22	10	26.85	0	0.00	26.95	10	16,466	0.06%
2019/02/21	0	0.00	1	26.90	27.00	-1	16,444	-0.01%
2019/02/20	80	26.83	0	0.00	26.95	80	16,593	0.48%
2019/01/28	2	26.38	1.2	26.46	26.50	0.8	16,040	0.01%
2019/01/16	0	0.00	2	26.00	26.00	-2	17,356	-0.01%
2019/01/14	0	0.00	1	26.05	26.05	-1	17,578	-0.01%
2018/12/12	1	25.65	0	0.00	25.70	1	23,792	0.00%
2018/11/29	2	25.80	0	0.00	25.75	2	23,252	0.01%
2018/11/28	0	0.00	1	26.10	26.15	-1	22,946	0.00%
2018/11/22	1	26.05	0	0.00	26.20	1	22,506	0.00%
2018/11/15	0	0.00	0	26.50	26.40	0	21,940	0.00%
2018/11/07	0	0.00	5	26.25	26.50	-5	21,897	-0.02%
2018/11/01	4	25.75	0	0.00	25.85	4	23,139	0.02%
2018/10/31	5	25.70	34	25.90	26.15	-29	23,353	-0.12%
2018/10/29	1	25.30	1	25.10	25.30	0	23,454	0.00%
2018/10/26	10	25.50	0	0.00	25.35	10	23,616	0.04%
2018/10/25	10	25.50	0	0.00	25.55	10	23,399	0.04%
2018/10/24	10	25.60	10	25.75	26.00	0	23,376	0.00%
2018/10/23	10	26.00	0	0.00	26.20	10	23,147	0.04%
2018/10/22	5	26.15	0	0.00	26.15	5	23,096	0.02%
2018/10/19	1	26.20	0	0.00	26.25	1	23,034	0.00%
2018/10/12	1	26.80	0	0.00	27.00	1	22,004	0.00%
2018/10/08	3	27.15	0	0.00	27.00	3	20,075	0.01%
2018/10/05	6	26.79	0	0.00	26.80	6	19,678	0.03%
2018/10/02	1	27.10	0	0.00	27.15	1	18,896	0.01%
2018/10/01	1	27.50	0	0.00	27.50	1	18,653	0.01%
2018/09/28	0	0.00	0	27.35	27.50	0	18,618	0.00%
2018/09/26	0	0.00	4	27.25	27.30	-4	17,944	-0.02%
2018/09/25	0	0.00	5	27.20	27.30	-5	17,847	-0.03%
2018/09/20	0	0.00	6.4	27.09	27.00	-6.4	17,642	-0.04%
2018/09/18	0	0.00	10	26.55	26.80	-10	17,619	-0.06%
2018/09/17	0	0.00	2	26.30	26.40	-2	17,314	-0.01%
2018/09/14	0	0.00	2	26.05	25.95	-2	17,104	-0.01%
2018/09/11	0	0.00	10	25.90	26.00	-10	17,518	-0.06%
2018/08/30	0	0.00	8	25.75	25.80	-8	19,107	-0.04%
2018/08/29	5	25.90	0	0.00	25.85	5	19,301	0.03%
2018/08/27	7	25.89	0	0.00	25.80	7	19,541	0.04%
2018/08/23	1	25.90	0	0.00	26.10	1	20,727	0.00%
2018/08/20	10	25.55	8	25.50	25.50	2	21,235	0.01%
2018/08/17	10	25.60	2	25.55	25.55	8	21,188	0.04%
2018/08/16	4	25.36	0	0.00	25.35	4	21,212	0.02%
2018/08/15	10	25.69	3	25.85	25.60	7	20,984	0.03%
2018/08/14	9	26.06	0	0.00	26.00	9	20,802	0.04%
2018/08/13	5	26.10	0	0.00	26.15	5	20,934	0.02%
2018/08/09	2	26.20	19	26.10	26.05	-17	20,807	-0.08%
2018/08/08	12	27.39	0	0.00	27.35	12	20,242	0.06%
2018/08/07	5	27.30	0	0.00	27.30	5	19,791	0.03%
2018/08/06	3	27.40	0	0.00	27.30	3	19,509	0.02%
2018/08/03	3	27.45	5	27.40	27.35	-2	19,296	-0.01%
2018/07/23	0	0.00	10	27.00	26.95	-10	18,223	-0.05%
2018/07/19	0	0.00	2	27.05	26.85	-2	18,344	-0.01%
2018/07/13	0	0.00	2	27.00	27.00	-2	18,701	-0.01%
2018/07/12	0	0.00	2	26.75	26.85	-2	18,855	-0.01%
2018/07/11	1	26.40	0	0.00	26.55	1	18,861	0.01%
2018/07/10	1	26.50	0	0.00	26.70	1	18,864	0.01%
2018/07/06	0	0.00	30	26.23	26.45	-30	18,784	-0.16%
2018/07/03	1	26.45	1	26.40	26.40	0	18,823	0.00%
2018/06/29	0	0.00	6	26.90	26.90	-6	18,714	-0.03%
2018/06/26	0	0.00	3	26.75	26.65	-3	18,016	-0.02%
2018/06/25	2	26.45	0	0.00	26.55	2	17,988	0.01%
2018/06/14	2	26.70	0	0.00	26.60	2	17,050	0.01%
2018/06/13	4	26.75	0	0.00	26.75	4	16,862	0.02%
2018/06/12	4	26.70	0	0.00	26.75	4	16,992	0.02%
2018/05/30	1	26.25	0	0.00	26.35	1	14,888	0.01%
2018/05/28	3	26.95	4	27.06	27.15	-1	14,386	-0.01%
2018/05/24	0	0.00	2	26.95	27.05	-2	14,362	-0.01%
2018/05/03	0	0.00	1	26.05	26.10	-1	14,275	-0.01%
2018/04/30	3	26.00	11	26.02	26.25	-8	14,330	-0.06%
2018/04/27	10	25.90	0	0.00	26.00	10	14,363	0.07%
2018/04/26	0	0.00	10	25.90	25.95	-10	14,441	-0.07%
2018/04/25	0	0.00	1	25.90	26.00	-1	14,759	-0.01%
2018/04/20	2	25.65	0	0.00	25.70	2	15,072	0.01%
2018/04/18	10	25.25	0	0.00	25.20	10	15,220	0.07%
2018/04/09	0	0.00	9	25.42	25.45	-9	15,749	-0.06%
2018/03/28	4	25.05	0	0.00	25.05	4	15,312	0.03%
2018/03/26	1	25.10	0	0.00	25.15	1	15,074	0.01%
2018/03/23	5	25.00	15	25.20	25.20	-10	15,063	-0.07%
2018/03/12	0	0.00	6	25.47	25.45	-6	14,878	-0.04%
2018/03/02	3	24.85	0	0.00	24.95	3	15,230	0.02%
2018/02/27	1	25.15	0	0.00	24.95	1	15,200	0.01%
2018/02/09	5	23.80	0	0.00	23.95	5	14,961	0.03%
2018/02/08	5	24.20	0	0.00	24.10	5	14,808	0.03%
2018/02/06	5	24.25	0	0.00	24.00	5	14,471	0.03%
2018/01/23	10	25.30	0	0.00	25.40	10	13,653	0.07%
2018/01/12	1	25.40	0	0.00	25.35	1	11,888	0.01%
2018/01/10	0	0.00	6	25.22	25.35	-6	11,800	-0.05%
2018/01/09	1	25.00	53	25.00	25.00	-52	11,545	-0.45%
2018/01/05	0	0.00	6	24.76	24.90	-6	11,178	-0.05%
2018/01/04	0	0.00	3	24.60	24.60	-3	11,052	-0.03%
2018/01/03	0	0.00	5	24.36	24.50	-5	11,122	-0.04%
2018/01/02	0	0.00	25	24.14	24.20	-25	10,905	-0.23%