兆豐金 (2886)-統一-屏東券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
40.00
漲跌
--
漲幅
0.00%
成交量
33,838張
產業
上市金融類股
2986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-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-屏東券商分點個股進出
統一-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	0	0.00	1	40.10	40.00	-1	19,395	-0.01%
2024/06/19	2	39.95	0	0.00	39.95	2	19,032	0.01%
2024/06/13	1	39.40	0	0.00	39.45	1	19,544	0.01%
2024/06/12	1.1	39.22	1	39.30	39.25	0.1	19,773	0.00%
2024/06/07	11	39.21	1	39.35	39.35	10	19,909	0.05%
2024/06/06	1.3	39.21	0	0.00	39.30	1.3	19,861	0.01%
2024/06/05	2	39.08	0	0.00	39.15	2	19,817	0.01%
2024/06/04	0.1	39.05	0	0.00	39.15	0.1	19,962	0.00%
2024/06/03	0.1	39.05	0	0.00	39.30	0.1	19,892	0.00%
2024/05/31	10	38.95	0	0.00	39.05	10	19,805	0.05%
2024/05/30	4	38.93	5.2	38.91	38.90	-1.2	18,996	-0.01%
2024/05/29	41.5	39.10	0	0.00	39.00	41.5	18,643	0.22%
2024/05/28	4	39.81	0	0.00	39.80	4	18,178	0.02%
2024/05/27	13	39.91	0	0.00	39.80	13	18,285	0.07%
2024/05/24	10	40.05	0	0.00	40.00	10	18,034	0.06%
2024/05/23	6	40.05	0	0.00	40.10	6	18,019	0.03%
2024/05/22	3.5	40.51	0	0.00	40.55	3.5	17,925	0.02%
2024/05/21	2	40.53	0	0.00	40.60	2	17,914	0.01%
2024/05/20	0	0.00	3	40.80	40.80	-3	17,919	-0.02%
2024/05/16	1	40.75	1	40.95	40.80	0	17,819	0.00%
2024/05/14	7	40.55	0	0.00	40.50	7	17,719	0.04%
2024/05/13	0.1	40.90	0.4	40.90	41.05	-0.3	17,788	0.00%
2024/05/09	10	40.60	1.2	40.78	40.65	8.8	17,745	0.05%
2024/05/07	3.5	40.86	2	40.98	40.95	1.5	17,770	0.01%
2024/05/06	10	41.20	2	41.08	41.15	8	17,490	0.05%
2024/05/02	1.1	39.96	0	0.00	39.95	1.1	17,077	0.01%
2024/04/30	5	40.05	0	40.10	40.00	5	16,897	0.03%
2024/04/29	4	40.00	6	40.02	40.10	-2	16,832	-0.01%
2024/04/26	0	0.00	1	39.30	39.10	-1	16,610	-0.01%
2024/04/25	13.1	39.02	0	0.00	39.00	13.1	16,611	0.08%
2024/04/24	194	39.56	0	0.00	39.35	194	16,453	1.18%	大買/鉅額交易
2024/04/23	0	0.00	1.3	40.06	40.00	-1.3	16,372	-0.01%
2024/04/22	0	0.00	13	39.40	39.50	-13	16,309	-0.08%
2024/04/19	6.2	38.61	0	0.00	38.70	6.2	16,021	0.04%
2024/04/17	0	0.00	2	39.00	39.00	-2	15,116	-0.01%
2024/04/16	1.1	39.38	0	0.00	39.10	1.1	14,986	0.01%
2024/04/15	5	39.90	2	39.90	39.80	3	14,717	0.02%
2024/04/11	1	40.00	0	0.00	40.15	1	14,626	0.01%
2024/04/10	0	0.00	7	40.61	40.50	-7	14,593	-0.05%
2024/04/08	0	39.95	0	0.00	40.00	0	14,704	0.00%
2024/04/03	2	39.98	362	39.93	39.75	-360	14,680	-2.45%	大賣/鉅額交易
2024/04/02	0	0.00	3	40.40	40.30	-3	14,540	-0.02%
2024/04/01	0.1	40.55	0	0.00	40.65	0.1	14,572	0.00%
2024/03/29	0	0.00	2	40.48	40.55	-2	14,511	-0.01%
2024/03/28	0.2	40.34	0	0.00	40.25	0.2	14,565	0.00%
2024/03/27	0	0.00	3	40.35	40.50	-3	14,727	-0.02%
2024/03/25	0	0.00	1	40.05	40.00	-1	15,195	-0.01%
2024/03/22	7.1	40.07	1	40.05	40.10	6.1	15,405	0.04%
2024/03/21	0	0.00	7.3	40.45	40.60	-7.3	15,569	-0.05%
2024/03/20	1	40.40	0.2	40.30	40.15	0.8	15,648	0.00%
2024/03/19	1	40.25	0	0.00	40.20	1	15,610	0.01%
2024/03/18	3.1	40.80	0	0.00	40.60	3.1	15,526	0.02%
2024/03/15	3	40.30	1	40.90	40.90	2	15,449	0.01%
2024/03/14	1.1	40.72	4.1	40.68	40.90	-3	15,200	-0.02%
2024/03/13	0	0.00	3	40.23	40.40	-3	15,074	-0.02%
2024/03/12	2	39.75	0.1	39.80	39.95	1.9	14,927	0.01%
2024/03/11	4	39.87	0.2	39.75	39.80	3.7	14,916	0.03%
2024/03/08	0	0.00	10.5	39.73	39.90	-10.5	14,852	-0.07%
2024/03/07	0.1	39.35	3	39.45	39.30	-3	14,753	-0.02%
2024/03/06	0	0.00	6.7	39.33	39.40	-6.7	14,805	-0.05%
2024/03/05	1.1	39.05	3	38.95	39.05	-1.9	15,071	-0.01%
2024/03/04	0.5	38.65	0	38.75	38.80	0.5	15,081	0.00%
2024/03/01	0.1	38.70	0	0.00	38.55	0.1	15,193	0.00%
2024/02/29	0	0.00	0.1	38.65	38.70	-0.1	15,352	0.00%
2024/02/27	0	0.00	0.1	38.35	38.20	-0.1	15,108	0.00%
2024/02/26	0	0.00	0.6	38.35	38.15	-0.6	15,073	0.00%
2024/02/23	1.3	38.38	0	0.00	38.30	1.3	15,106	0.01%
2024/02/22	3	38.45	1	38.45	38.55	2	15,450	0.01%
2024/02/21	0.1	38.50	0	0.00	38.35	0.1	15,496	0.00%
2024/02/20	0	0.00	1	38.50	38.60	-1	15,621	-0.01%
2024/02/19	0.1	38.25	2	38.25	38.40	-1.9	15,715	-0.01%
2024/02/16	1	37.80	3.8	37.84	37.90	-2.8	15,935	-0.02%
2024/02/15	1.1	37.61	0	0.00	37.80	1.1	15,919	0.01%
2024/02/05	2.2	37.66	1	37.75	37.60	1.2	15,773	0.01%
2024/02/02	0.7	37.90	1	37.80	37.90	-0.3	15,618	0.00%
2024/02/01	7	37.75	2	37.80	37.90	5	15,619	0.03%
2024/01/31	2	37.70	5	37.63	37.65	-3	15,520	-0.02%
2024/01/30	0	0.00	0.1	38.15	37.90	-0.1	15,321	0.00%
2024/01/29	0	0.00	0.3	38.40	38.35	-0.3	15,388	0.00%
2024/01/22	4	38.08	0.2	38.05	38.10	3.8	15,724	0.02%
2024/01/19	0.2	38.00	5	37.85	37.90	-4.8	15,657	-0.03%
2024/01/18	1	37.35	2	37.55	37.80	-1	15,700	-0.01%
2024/01/17	58.3	37.87	6	37.60	37.30	52.3	15,688	0.33%
2024/01/16	1.1	38.61	0	0.00	38.60	1.1	15,125	0.01%
2024/01/15	0	0.00	1	39.10	38.90	-1	15,031	-0.01%
2024/01/12	2	38.95	0	0.00	39.05	2	15,260	0.01%
2024/01/09	0	0.00	3.2	39.43	39.45	-3.2	15,441	-0.02%
2024/01/08	0.3	39.10	41	39.40	39.45	-40.7	15,490	-0.26%
2024/01/05	0	0.00	2	39.10	38.95	-2	15,419	-0.01%
2024/01/04	0	0.00	3	38.75	38.75	-3	15,640	-0.02%
2024/01/03	6.1	38.76	0	0.00	38.65	6.1	16,112	0.04%
2024/01/02	0.6	39.14	0	0.00	39.30	0.6	16,065	0.00%
2023/12/27	1	38.85	0	0.00	39.00	1	16,501	0.01%
2023/12/26	4	38.78	0	0.00	38.80	4	16,510	0.02%
2023/12/22	12	38.20	0	0.00	38.35	12	16,552	0.07%
2023/12/21	26.2	38.34	0	0.00	38.30	26.2	16,414	0.16%
2023/12/20	13.4	38.75	0	0.00	38.75	13.4	16,221	0.08%
2023/12/19	0	0.00	1	39.15	39.15	-1	15,937	-0.01%
2023/12/18	0.1	39.30	0	0.00	39.05	0.1	15,851	0.00%
2023/12/14	3	38.80	2	39.55	39.55	1	15,426	0.01%
2023/12/12	0	0.00	0	39.10	39.30	0	15,627	0.00%
2023/12/07	5.1	39.00	0	0.00	39.00	5.1	15,646	0.03%
2023/12/06	0.3	39.00	2	39.30	39.50	-1.7	15,568	-0.01%
2023/12/05	7.1	38.69	0	0.00	38.95	7.1	15,451	0.05%
2023/12/01	74	38.73	1	38.65	38.65	73	15,390	0.47%
2023/11/29	6	39.48	0	0.00	39.15	6	14,752	0.04%
2023/11/28	0	0.00	1	39.95	39.65	-1	14,596	-0.01%
2023/11/27	0	0.00	1	40.00	39.50	-1	14,793	-0.01%
2023/11/22	0	0.00	2	39.73	39.85	-2	14,889	-0.01%
2023/11/21	24	39.60	0	39.40	39.85	24	14,979	0.16%
2023/11/20	5.1	39.10	0	0.00	39.20	5.1	14,849	0.03%
2023/11/17	0	0.00	3	39.42	39.20	-3	14,847	-0.02%
2023/11/16	0.1	38.90	1	39.10	39.20	-0.9	14,951	-0.01%
2023/11/15	0.5	38.60	6	38.81	38.90	-5.5	14,922	-0.04%
2023/11/13	0	0.00	1.1	38.58	38.50	-1.1	15,132	-0.01%
2023/11/10	2.1	38.36	5	38.40	38.40	-2.9	15,575	-0.02%
2023/11/09	0	0.00	1	38.70	38.60	-1	15,772	-0.01%
2023/11/08	0	0.00	0	38.60	38.60	0	16,081	0.00%
2023/11/07	2.1	38.30	6	38.55	38.60	-3.9	16,234	-0.02%
2023/11/06	0.3	38.40	2	38.65	38.55	-1.7	16,788	-0.01%
2023/11/03	5	38.05	0	0.00	38.25	5	17,039	0.03%
2023/11/02	0	0.00	4	37.78	37.80	-4	17,100	-0.02%
2023/11/01	4	36.38	0	0.00	36.65	4	17,099	0.02%
2023/10/30	46	36.62	0	0.00	36.55	46	17,622	0.26%
2023/10/27	0	0.00	13	36.82	36.95	-13	17,666	-0.07%
2023/10/26	11	36.43	1.8	36.51	36.40	9.2	17,770	0.05%
2023/10/25	18.1	36.89	0	0.00	36.85	18.1	17,731	0.10%
2023/10/24	5	36.90	0	0.00	37.25	5	17,783	0.03%
2023/10/23	4	37.14	0	0.00	37.10	4	17,845	0.02%
2023/10/20	5	37.42	0	0.00	37.50	5	17,753	0.03%
2023/10/18	0	0.00	3	38.65	38.85	-3	17,835	-0.02%
2023/10/16	0.1	38.50	0	0.00	38.80	0.1	18,266	0.00%
2023/10/13	1	38.50	0	0.00	38.50	1	18,569	0.01%
2023/10/12	2	38.80	58.7	38.75	38.95	-56.7	18,639	-0.30%
2023/10/11	0.1	37.85	6.2	38.28	38.50	-6.1	18,805	-0.03%
2023/10/06	0.3	37.50	0	0.00	37.50	0.3	18,386	0.00%
2023/10/05	0	0.00	2	37.47	37.50	-2	18,464	-0.01%
2023/10/04	3	36.83	0	0.00	36.85	3	18,375	0.02%
2023/10/03	0	0.00	0	37.75	37.65	0	18,307	0.00%
2023/09/28	2	37.50	0	0.00	37.70	2	18,603	0.01%
2023/09/27	1.9	37.64	0	0.00	37.70	1.9	18,683	0.01%
2023/09/26	1	37.85	0	0.00	37.85	1	18,699	0.01%
2023/09/25	0	0.00	6	38.00	38.00	-6	18,740	-0.03%
2023/09/22	0	0.00	2	37.80	37.80	-2	18,886	-0.01%
2023/09/21	1	37.20	0	0.00	37.40	1	19,132	0.01%
2023/09/19	1	37.80	0.4	37.85	37.80	0.6	19,041	0.00%
2023/09/18	2.1	37.84	1.5	37.85	37.85	0.6	19,458	0.00%
2023/09/15	0	0.00	1	37.55	37.55	-1	19,904	-0.01%
2023/09/14	2	37.30	2	37.08	37.50	0	20,118	0.00%
2023/09/13	0	0.00	2	36.55	36.60	-2	20,615	-0.01%
2023/09/12	1	36.45	0	0.00	36.55	1	21,369	0.00%
2023/09/11	0	0.00	0.1	36.15	36.20	-0.1	21,421	0.00%
2023/09/08	2	35.80	0	0.00	36.10	2	21,446	0.01%
2023/09/07	0.1	35.85	0	0.00	35.85	0.1	21,518	0.00%
2023/09/06	0.3	36.15	0	0.00	35.55	0.3	21,561	0.00%
2023/09/04	1	36.25	1	36.10	36.20	0	21,582	0.00%
2023/08/31	1	35.90	0	0.00	35.90	1	21,912	0.00%
2023/08/30	1	36.65	0	0.00	36.45	1	21,926	0.00%
2023/08/29	2	36.20	0	0.00	36.60	2	22,085	0.01%
2023/08/28	0	0.00	1	36.45	36.20	-1	22,043	0.00%
2023/08/25	0	0.00	52	35.99	35.65	-52	23,055	-0.23%
2023/08/24	3	35.60	0	0.00	35.85	3	23,169	0.01%
2023/08/23	0	0.00	3	35.30	35.30	-3	23,178	-0.01%
2023/08/22	5.1	35.22	0	0.00	35.30	5.1	23,393	0.02%
2023/08/21	4	35.66	4	35.85	35.60	0	23,406	0.00%
2023/08/18	6	35.90	0	0.00	35.70	6	23,507	0.03%
2023/08/17	8	35.54	0	0.00	35.65	8	23,564	0.03%
2023/08/16	7.1	35.75	0	0.00	35.80	7.1	23,481	0.03%
2023/08/15	3	36.68	1	36.70	36.60	2	23,258	0.01%
2023/08/14	7	36.76	1	36.85	37.05	6	23,301	0.03%
2023/08/11	16	37.60	5.1	37.60	37.65	10.9	23,226	0.05%
2023/08/10	21.9	37.86	8	38.51	38.10	13.9	23,226	0.06%
2023/08/07	4.3	39.81	7	39.71	39.95	-2.7	22,204	-0.01%
2023/08/04	2	39.28	1	39.55	39.60	1	22,156	0.00%
2023/08/02	2	39.70	0	0.00	39.60	2	22,017	0.01%
2023/07/31	8	40.15	1.1	40.11	40.25	6.9	21,455	0.03%
2023/07/28	1	39.85	0.5	40.00	40.05	0.5	21,395	0.00%
2023/07/27	0.1	40.10	5	40.16	40.10	-4.9	21,291	-0.02%
2023/07/25	0	0.00	0.1	39.15	39.15	-0.1	21,019	0.00%
2023/07/21	0	0.00	45	39.42	39.35	-45	20,838	-0.22%
2023/07/20	0	0.00	0.2	39.35	39.35	-0.2	20,622	0.00%
2023/07/19	2.5	38.77	0	0.00	38.85	2.5	20,258	0.01%
2023/07/18	0	0.00	5	39.24	39.30	-5	19,941	-0.03%
2023/07/17	0.1	38.85	1	38.85	38.90	-0.9	19,518	0.00%
2023/07/14	0	0.00	0.5	38.57	38.90	-0.5	19,445	0.00%
2023/07/13	1	38.35	2	38.30	38.10	-1	19,291	-0.01%
2023/07/12	0	0.00	1	38.10	38.20	-1	19,212	-0.01%
2023/07/11	1	37.05	6.1	37.58	37.65	-5.1	19,165	-0.03%
2023/07/10	6.1	37.11	5	37.15	36.85	1.1	19,130	0.01%
2023/07/07	4	37.08	0	0.00	37.30	4	18,927	0.02%
2023/07/06	2.3	37.53	0.5	37.95	37.45	1.8	18,779	0.01%
2023/07/05	1	38.20	0	38.70	38.25	1	18,477	0.01%
2023/07/03	10	38.25	0	0.00	38.30	10	18,344	0.05%
2023/06/29	0	0.00	9	38.34	38.55	-9	18,106	-0.05%
2023/06/28	0	0.00	1	37.90	37.95	-1	17,841	-0.01%
2023/06/27	2	37.55	3	37.58	37.55	-1	17,730	-0.01%
2023/06/26	0	0.00	1	37.85	37.75	-1	17,674	-0.01%
2023/06/21	0	0.00	2	37.48	37.75	-2	17,161	-0.01%
2023/06/20	1	37.45	5	37.08	37.45	-4	16,697	-0.02%
2023/06/19	5	36.54	0	37.00	37.00	5	16,116	0.03%
2023/06/16	3.3	37.12	0	0.00	36.80	3.3	15,447	0.02%
2023/06/13	0	0.00	44.6	37.89	37.75	-44.6	14,804	-0.30%
2023/06/12	0.1	37.80	5.2	37.94	37.65	-5	14,842	-0.03%
2023/06/09	0	0.00	0	37.40	37.65	0	14,902	0.00%
2023/06/08	0	0.00	3.1	37.20	37.30	-3.1	14,936	-0.02%
2023/06/07	3.1	36.75	0	0.00	37.00	3.1	14,963	0.02%
2023/06/06	1.4	36.71	2	36.90	36.50	-0.7	14,914	0.00%
2023/06/05	5	36.70	21	36.89	36.70	-16	14,944	-0.11%
2023/06/01	3.1	35.70	0	0.00	35.85	3.1	14,499	0.02%
2023/05/31	3	35.83	0	0.00	35.80	3	14,471	0.02%
2023/05/29	2	35.80	22.1	36.10	36.20	-20.1	13,613	-0.15%
2023/05/26	1.1	35.71	0.2	35.80	36.15	0.9	13,663	0.01%
2023/05/25	4.2	35.47	0	0.00	36.20	4.2	13,443	0.03%
2023/05/24	3	35.77	0	0.00	35.90	3	13,268	0.02%
2023/05/22	3	35.97	1	36.05	36.20	2	12,883	0.02%
2023/05/19	0	0.00	31	35.96	36.00	-31	12,639	-0.25%
2023/05/18	0	0.00	5	35.80	35.95	-5	12,805	-0.04%
2023/05/17	0	0.00	22.1	35.39	35.60	-22.1	12,683	-0.17%
2023/05/16	0	0.00	20	34.95	35.15	-20	12,549	-0.16%
2023/05/15	0	0.00	5	34.50	34.50	-5	12,561	-0.04%
2023/05/12	21	34.30	0	0.00	34.30	21	12,592	0.17%
2023/05/11	30	34.92	0	34.85	34.80	30	12,485	0.24%
2023/05/10	0	0.00	0.1	34.80	34.80	-0.1	12,598	0.00%
2023/05/09	0	0.00	2	34.40	34.50	-2	12,570	-0.02%
2023/05/08	0.3	34.40	20	34.30	34.30	-19.7	12,549	-0.16%
2023/05/02	1	34.00	0	0.00	34.10	1	13,197	0.01%
2023/04/28	1	34.00	3	34.05	34.05	-2.1	13,735	-0.01%
2023/04/27	7	33.82	0	0.00	33.85	7	13,802	0.05%
2023/04/26	1.1	33.90	0	0.00	34.00	1.1	13,872	0.01%
2023/04/25	1	34.00	0	34.20	33.90	1	13,859	0.01%
2023/04/24	3	33.95	0	0.00	34.10	3	13,867	0.02%
2023/04/21	0	0.00	0	34.00	34.05	0	13,960	0.00%
2023/04/20	2	33.83	2	33.90	33.90	0	14,036	0.00%
2023/04/19	0	0.00	7	34.19	34.05	-7	14,263	-0.05%
2023/04/18	3	34.30	6	34.13	34.20	-3	14,198	-0.02%
2023/04/17	0.1	33.45	0	33.65	33.45	0.1	14,151	0.00%
2023/04/14	0	0.00	1	33.20	33.45	-1	14,201	-0.01%
2023/04/13	5	33.24	1	33.30	33.30	4	14,120	0.03%
2023/04/10	1	33.00	0	0.00	33.00	1	14,129	0.01%
2023/04/07	1.2	32.73	0	0.00	32.80	1.2	14,130	0.01%
2023/04/06	0.5	33.03	0	0.00	33.00	0.5	14,133	0.00%
2023/03/27	0.2	33.10	0	0.00	33.05	0.2	14,139	0.00%
2023/03/24	10	33.12	0	0.00	33.10	10	14,325	0.07%
2023/03/23	0	33.00	37.1	32.86	33.15	-37.1	14,387	-0.26%
2023/03/22	30	32.65	0	0.00	32.70	30	14,542	0.21%
2023/03/17	0.5	32.00	0	0.00	31.75	0.5	14,817	0.00%
2023/03/16	3.1	31.58	4	31.81	31.65	-0.9	14,785	-0.01%
2023/03/14	5	32.12	0	0.00	32.10	5	14,753	0.03%
2023/03/13	1	32.60	0	0.00	32.55	1	14,625	0.01%
2023/03/10	3.1	32.70	10	32.63	32.65	-6.9	14,645	-0.05%
2023/03/09	6	33.10	0	0.00	32.95	6	14,749	0.04%
2023/03/08	20	33.50	4	33.61	33.30	16	15,331	0.10%
2023/03/06	0.3	33.00	0	0.00	32.95	0.3	15,488	0.00%
2023/03/03	1	32.80	0	0.00	32.80	1	15,532	0.01%
2023/03/02	6	32.98	0	0.00	32.95	6	15,707	0.04%
2023/03/01	0.2	33.20	3	33.15	33.70	-2.9	15,720	-0.02%
2023/02/24	4	33.28	0	0.00	33.30	4	15,527	0.03%
2023/02/23	2	33.65	0	0.00	33.65	2	15,376	0.01%
2023/02/22	0	0.00	1	33.20	33.80	-1	15,585	-0.01%
2023/02/21	0.1	33.75	0	0.00	33.65	0.1	15,604	0.00%
2023/02/20	1	33.90	3	33.90	34.05	-2	15,875	-0.01%
2023/02/16	0	0.00	2	33.90	33.40	-2	16,297	-0.01%
2023/02/15	0	0.00	1	33.45	33.40	-1	16,273	-0.01%
2023/02/14	1	33.50	41	33.31	33.55	-40	16,268	-0.25%
2023/02/13	1	33.25	7	33.08	33.30	-6	16,281	-0.04%
2023/02/10	0	0.00	1	32.65	32.60	-1	16,211	-0.01%
2023/02/09	0	32.15	1	32.15	32.10	-1	16,282	-0.01%
2023/02/08	4.2	32.14	0	32.40	32.15	4.1	16,434	0.03%
2023/02/07	23	32.11	1	32.35	32.25	22	16,442	0.13%
2023/02/06	4.4	32.22	5	32.30	32.10	-0.6	16,602	0.00%
2023/02/02	2	32.38	6	32.64	32.85	-4	16,812	-0.02%
2023/01/31	4	32.06	0	0.00	31.95	4	16,717	0.02%
2023/01/30	2	32.25	3	32.35	32.60	-1	16,634	-0.01%
2023/01/17	2	31.95	0	32.00	32.00	2	16,306	0.01%
2023/01/16	7	31.91	3.2	31.97	32.00	3.8	16,381	0.02%
2023/01/12	0	0.00	1	31.45	31.45	-1	16,953	-0.01%
2023/01/10	0	0.00	2	31.58	31.75	-2	17,218	-0.01%
2023/01/09	0	0.00	6	31.54	31.70	-6	17,325	-0.03%
2023/01/06	0	0.00	1	31.05	30.95	-1	17,451	-0.01%
2023/01/05	1	30.80	3	30.80	31.10	-2	17,784	-0.01%
2023/01/04	1.5	30.43	0	0.00	30.40	1.5	17,687	0.01%
2023/01/03	1	30.50	0	0.00	30.50	1	17,997	0.01%
2022/12/30	0	0.00	1	30.70	30.35	-1	18,034	-0.01%
2022/12/29	0	30.35	1	30.40	30.25	-1	18,080	-0.01%
2022/12/28	0	0.00	1	30.60	30.50	-1	18,140	-0.01%
2022/12/26	0	0.00	3	30.58	30.70	-3	18,666	-0.02%
2022/12/23	10.1	30.40	0	0.00	30.55	10.1	19,127	0.05%
2022/12/21	0.1	30.60	0	0.00	30.50	0.1	20,038	0.00%
2022/12/20	14	30.50	1	30.65	30.65	13	20,406	0.06%
2022/12/19	2	30.70	0	0.00	30.65	2	20,429	0.01%
2022/12/16	3.1	30.81	0	0.00	30.80	3.1	20,388	0.02%
2022/12/15	0	0.00	0.2	31.25	31.15	-0.2	20,411	0.00%
2022/12/14	0	0.00	4	31.15	31.20	-4	20,514	-0.02%
2022/12/13	4	30.78	5.3	30.85	30.80	-1.3	20,352	-0.01%
2022/12/08	0	30.85	8	30.80	31.10	-8	20,527	-0.04%
2022/12/07	0	31.10	0	0.00	30.95	0	20,524	0.00%
2022/12/06	3	30.90	0	0.00	30.95	3	20,487	0.01%
2022/12/02	13.7	31.16	0	0.00	31.10	13.7	20,398	0.07%
2022/12/01	15	31.61	0	0.00	31.55	15	20,356	0.07%
2022/11/30	4	31.53	2	31.80	32.00	2	20,110	0.01%
2022/11/29	0	0.00	2.2	31.35	31.50	-2.2	19,455	-0.01%
2022/11/28	20.3	30.91	0	0.00	30.95	20.3	19,341	0.10%
2022/11/25	0	31.55	1	31.60	31.35	-1	19,307	-0.01%
2022/11/24	1	31.35	4	31.35	31.65	-3	19,324	-0.02%
2022/11/23	4	31.16	1	31.05	31.10	3	19,207	0.02%
2022/11/22	1	30.80	1	30.85	30.90	0	19,133	0.00%
2022/11/21	1	30.45	0	0.00	30.55	1	19,065	0.01%
2022/11/18	10	30.35	0	0.00	30.20	10	19,009	0.05%
2022/11/17	1	30.55	0.2	30.95	30.85	0.8	18,811	0.00%
2022/11/16	5	31.00	0	0.00	30.85	5	18,830	0.03%
2022/11/15	3	31.30	0	0.00	31.15	3	18,676	0.02%
2022/11/11	5	30.60	6.1	30.74	30.85	-1.1	18,307	-0.01%
2022/11/10	3	30.13	0	0.00	30.00	3	18,057	0.02%
2022/11/09	5	30.50	1	30.50	30.50	4	18,077	0.02%
2022/11/08	4	30.30	0	0.00	30.40	4	18,099	0.02%
2022/11/07	6	29.70	7	29.94	30.20	-1	18,153	-0.01%
2022/11/03	12.4	29.19	7	29.11	29.10	5.4	19,100	0.03%
2022/11/02	3.1	29.50	4	29.34	29.35	-0.9	19,330	0.00%
2022/11/01	3	29.80	0	0.00	29.75	3	19,212	0.02%
2022/10/31	1	29.90	3	30.08	29.90	-2	19,108	-0.01%
2022/10/28	4	29.94	0	0.00	29.80	4	19,148	0.02%
2022/10/27	8	29.96	0	0.00	29.70	8	19,203	0.04%
2022/10/26	0	0.00	10	30.20	30.15	-10	19,123	-0.05%
2022/10/21	1	29.60	6	29.63	29.70	-5	18,949	-0.03%
2022/10/20	1	28.50	0	0.00	29.20	1	18,830	0.01%
2022/10/19	13.3	29.07	7	29.57	29.00	6.3	18,464	0.03%
2022/10/18	5	29.60	0	0.00	29.70	5	18,376	0.03%
2022/10/14	7.4	29.59	0	0.00	29.40	7.4	18,135	0.04%
2022/10/13	16.1	29.75	0	0.00	29.75	16.1	17,917	0.09%
2022/10/12	4	30.00	0	0.00	30.25	4	17,555	0.02%
2022/10/07	2	30.95	0	0.00	31.00	2	17,288	0.01%
2022/10/06	5.2	31.00	0	0.00	31.35	5.2	17,249	0.03%
2022/10/05	0	0.00	1	30.90	30.85	-1	17,419	-0.01%
2022/10/04	2.7	30.74	10	30.70	30.70	-7.3	17,385	-0.04%
2022/10/03	1.1	30.80	0	0.00	30.65	1.1	17,214	0.01%
2022/09/30	0.3	31.43	0	0.00	31.15	0.3	16,923	0.00%
2022/09/29	32	31.67	0	0.00	31.80	32	16,572	0.19%
2022/09/28	11.1	31.58	5	32.30	31.95	6.1	16,247	0.04%
2022/09/27	56.1	32.73	5	32.60	32.45	51.1	15,819	0.32%
2022/09/26	1	33.60	0	0.00	33.35	1	15,591	0.01%
2022/09/22	56.4	33.85	5	33.62	33.65	51.4	15,719	0.33%
2022/09/21	0.1	34.40	0	0.00	34.25	0.1	15,675	0.00%
2022/09/20	1	34.50	0	0.00	34.45	1	15,555	0.01%
2022/09/19	0.3	34.60	0	0.00	34.45	0.3	15,640	0.00%
2022/09/16	6.6	34.61	0.1	34.55	34.50	6.5	15,802	0.04%
2022/09/15	21	34.70	0	0.00	34.55	21	15,945	0.13%
2022/09/14	2	34.85	0	0.00	34.75	2	16,493	0.01%
2022/09/12	1.3	35.39	0	0.00	35.55	1.3	17,740	0.01%
2022/09/07	0	35.00	0	0.00	34.95	0	18,810	0.00%
2022/09/01	25	35.20	0	0.00	35.15	25	19,537	0.13%
2022/08/31	0	0.00	28	35.41	35.90	-28	19,580	-0.14%
2022/08/30	10	35.70	6	35.40	35.45	4	19,466	0.02%
2022/08/29	0	0.00	9	35.48	35.50	-9	19,511	-0.05%
2022/08/25	0	0.00	2	35.50	35.55	-2	19,814	-0.01%
2022/08/23	5.2	35.50	0	0.00	35.20	5.2	20,507	0.03%
2022/08/22	0	0.00	3	35.85	35.80	-3	20,648	-0.01%
2022/08/19	0.1	35.90	0	0.00	35.80	0.1	20,714	0.00%
2022/08/18	5	35.95	0	0.00	36.05	5	20,785	0.02%
2022/08/17	1	35.60	0	0.00	35.75	1	20,909	0.00%
2022/08/15	2	35.65	0	0.00	35.60	2	21,009	0.01%
2022/08/12	7	35.68	0	0.00	35.70	7	21,088	0.03%
2022/08/11	4	35.88	12	35.89	35.80	-8	21,153	-0.04%
2022/08/10	5	37.05	36	37.19	37.20	-31	20,871	-0.15%
2022/08/09	20	36.56	20	36.40	36.90	0	20,432	0.00%
2022/08/08	1	35.85	40	35.95	36.00	-39	20,328	-0.19%
2022/08/04	0	35.60	4	35.54	35.65	-4	20,844	-0.02%
2022/08/03	4	35.54	5	35.66	35.60	-1	20,975	0.00%
2022/08/02	21	35.21	178	35.44	35.70	-157	21,221	-0.74%	大賣/鉅額交易
2022/08/01	0	0.00	7	35.46	35.55	-7	21,482	-0.03%
2022/07/29	12	35.40	21	35.85	35.40	-9	21,867	-0.04%
2022/07/28	3	35.53	1	35.70	35.60	2	22,055	0.01%
2022/07/27	2	34.58	25	35.12	35.15	-23	22,041	-0.10%
2022/07/26	6	34.30	16	34.63	34.60	-10	22,016	-0.05%
2022/07/25	11	34.54	0	0.00	34.45	11	22,072	0.05%
2022/07/21	0	0.00	4	34.05	34.45	-4	22,434	-0.02%
2022/07/15	2	34.08	0	0.00	33.90	2	23,350	0.01%
2022/07/14	0	0.00	7	34.85	34.55	-7	23,643	-0.03%
2022/07/13	1	34.35	1	35.00	34.85	0	23,883	0.00%
2022/07/12	7	33.85	0	0.00	33.45	7	24,119	0.03%
2022/07/11	22	34.49	0	0.00	34.30	22	24,310	0.09%
2022/07/07	21	35.19	0	0.00	35.15	21	24,896	0.08%
2022/07/06	22.3	35.19	0	0.00	35.20	22.3	24,949	0.09%
2022/07/04	0	0.00	2	35.90	35.75	-2	25,235	-0.01%
2022/07/01	20	35.25	0	0.00	35.25	20	25,807	0.08%
2022/06/30	0	0.00	7.1	35.44	35.30	-7.1	25,991	-0.03%
2022/06/29	0	0.00	2	35.83	35.70	-2	26,007	-0.01%
2022/06/28	1	36.30	0	0.00	36.35	1	26,076	0.00%
2022/06/27	10	36.43	20	36.60	36.20	-10	26,224	-0.04%
2022/06/24	0	0.00	8	36.23	36.15	-8	26,116	-0.03%
2022/06/22	2	35.10	2	35.40	35.40	0	25,980	0.00%
2022/06/21	1	35.60	3	35.60	35.60	-2	25,464	-0.01%
2022/06/17	22.1	35.14	7	35.30	35.30	15.1	24,571	0.06%
2022/06/16	9	36.39	0	0.00	36.15	9	23,715	0.04%
2022/06/15	32	36.16	0	0.00	36.20	32	23,985	0.13%
2022/06/14	3	36.77	5.1	36.80	36.90	-2.1	24,039	-0.01%
2022/06/13	21	35.91	2	36.05	36.50	19	24,410	0.08%
2022/06/10	0.1	36.95	0	0.00	37.10	0.1	24,131	0.00%
2022/06/09	5	37.15	0	0.00	37.15	5	24,116	0.02%
2022/06/07	0	0.00	3	37.50	37.70	-3	24,006	-0.01%
2022/06/06	2	37.08	3	37.45	37.80	-1	23,969	0.00%
2022/05/31	0	0.00	20	38.75	38.75	-20	24,270	-0.08%
2022/05/30	0	0.00	5	38.30	38.45	-5	23,672	-0.02%
2022/05/26	0.1	37.50	40	37.65	37.30	-40	23,592	-0.17%
2022/05/25	0	0.00	1	37.40	37.60	-1	23,940	0.00%
2022/05/24	5	37.55	0	0.00	37.20	5	24,068	0.02%
2022/05/23	0	0.00	2	36.93	37.20	-2	24,135	-0.01%
2022/05/20	0	0.00	34	37.00	37.10	-34	24,334	-0.14%
2022/05/19	40	36.50	10	36.62	36.60	30	24,357	0.12%
2022/05/18	5	36.85	25	37.40	37.50	-20	24,200	-0.08%
2022/05/17	28	36.52	0	0.00	36.45	28	24,032	0.12%
2022/05/16	14	36.58	6	36.69	36.90	8	23,972	0.03%
2022/05/13	21	36.98	55	36.70	36.95	-34	23,752	-0.14%
2022/05/12	26.2	37.51	0	0.00	37.00	26.2	23,630	0.11%
2022/05/11	0	0.00	1	37.95	38.35	-1	23,358	0.00%
2022/05/10	4	38.16	12	38.24	38.20	-8	23,272	-0.03%
2022/05/09	62.3	38.37	12	38.15	38.00	50.3	23,158	0.22%
2022/05/06	0	0.00	2	39.30	39.35	-2	23,304	-0.01%
2022/05/05	20.1	39.77	1	39.90	39.85	19.1	23,268	0.08%
2022/05/04	7	40.61	35	40.75	40.85	-28	22,935	-0.12%
2022/05/03	36	40.92	0	0.00	40.85	36	23,115	0.16%
2022/04/29	22	40.97	24.2	41.23	41.60	-2.2	23,151	-0.01%
2022/04/28	1	40.85	0	0.00	41.00	1	23,189	0.00%
2022/04/27	2	41.85	16.2	41.67	41.60	-14.2	22,990	-0.06%
2022/04/26	0	0.00	2	41.95	41.95	-2	22,892	-0.01%
2022/04/25	4	41.61	3	41.57	41.55	1	22,814	0.00%
2022/04/22	2	41.05	2	41.55	41.55	0	22,680	0.00%
2022/04/21	15.1	40.88	3	40.83	41.00	12.1	22,660	0.05%
2022/04/20	2	41.20	0.3	41.20	41.75	1.8	22,756	0.01%
2022/04/19	1	41.65	1	41.85	41.50	0	22,593	0.00%
2022/04/18	13.5	41.49	0	0.00	41.90	13.5	22,623	0.06%
2022/04/15	0.1	43.10	4.2	43.07	42.85	-4.1	22,231	-0.02%
2022/04/14	56.5	43.55	0	0.00	43.10	56.5	22,188	0.25%
2022/04/13	0	0.00	5.6	44.92	44.95	-5.6	21,917	-0.03%
2022/04/12	0	0.00	2	44.20	44.45	-2	21,815	-0.01%
2022/04/08	0.1	44.00	0	0.00	44.35	0.1	21,693	0.00%
2022/04/07	0.1	44.15	5	44.73	44.10	-5	21,521	-0.02%
2022/04/01	2	42.88	2	42.90	43.10	0	20,525	0.00%
2022/03/31	0	0.00	3	42.80	42.90	-3	20,361	-0.01%
2022/03/30	10	41.95	0	0.00	42.25	10	20,140	0.05%
2022/03/29	5	42.00	3	42.25	42.00	2	20,062	0.01%
2022/03/28	12	41.75	1	42.05	42.40	11	20,106	0.05%
2022/03/25	5.1	41.97	0	0.00	42.20	5.1	20,005	0.03%
2022/03/24	0	0.00	3	42.15	42.25	-3	19,863	-0.02%
2022/03/23	0.4	42.05	5	42.20	42.35	-4.6	20,104	-0.02%
2022/03/22	5	40.90	0	0.00	41.15	5	19,934	0.03%
2022/03/21	0	0.00	13	40.60	40.60	-13	19,757	-0.07%
2022/03/18	15	40.52	0	0.00	40.45	15	19,688	0.08%
2022/03/17	0	0.00	0	40.05	40.05	0	19,291	0.00%
2022/03/16	0	0.00	9	38.94	39.50	-9	19,042	-0.05%
2022/03/15	0	0.00	1	38.50	38.60	-1	18,592	-0.01%
2022/03/11	0.1	38.00	0	0.00	37.95	0.1	18,809	0.00%
2022/03/09	2	37.40	0	0.00	37.40	2	18,913	0.01%
2022/03/07	15	37.27	0	0.00	37.65	15	18,541	0.08%
2022/03/04	0.1	37.90	0	0.00	38.00	0.1	18,838	0.00%
2022/03/03	0	0.00	1	38.05	38.10	-1	18,849	-0.01%
2022/03/02	0	0.00	5	37.95	38.10	-5	19,001	-0.03%
2022/02/25	0	0.00	10	37.55	37.60	-10	18,700	-0.05%
2022/02/24	12	37.57	25	37.59	37.70	-13	18,282	-0.07%
2022/02/22	3.2	37.48	0	0.00	37.60	3.2	17,974	0.02%
2022/02/21	5	37.75	0	0.00	38.00	5	17,683	0.03%
2022/02/18	3.1	38.12	10	38.28	38.10	-6.9	17,511	-0.04%
2022/02/17	0.2	38.35	0	0.00	38.40	0.2	17,574	0.00%
2022/02/16	6	38.14	2	38.25	38.20	4	17,532	0.02%
2022/02/15	0	38.23	0	0.00	38.10	0	17,393	0.00%
2022/02/14	2.2	38.24	0.1	38.35	38.45	2.1	17,356	0.01%
2022/02/11	12.1	38.65	1.2	38.67	38.80	10.9	17,366	0.06%
2022/02/10	1	38.35	0	0.00	38.70	1	17,302	0.01%
2022/02/09	6	38.75	0	39.00	38.80	6	17,119	0.04%
2022/02/08	0	0.00	1	38.30	38.95	-1	16,979	-0.01%
2022/02/07	5	37.15	59	37.46	38.00	-54	16,457	-0.33%
2022/01/26	0	0.00	4	36.90	36.95	-4	16,120	-0.02%
2022/01/25	1	36.40	0	0.00	36.90	1	16,116	0.01%
2022/01/24	1	36.85	0	0.00	36.90	1	15,849	0.01%
2022/01/21	42	36.58	0	0.00	36.85	42	15,865	0.26%
2022/01/20	0	37.00	0	0.00	36.95	0	15,661	0.00%
2022/01/19	3	37.00	2	37.00	37.00	1	15,589	0.01%
2022/01/18	2	36.93	1	37.15	37.25	1	15,666	0.01%
2022/01/14	1	37.16	2	37.45	37.45	-1	15,445	-0.01%
2022/01/13	2	37.60	20	37.37	37.85	-18	15,365	-0.12%
2022/01/12	0	0.00	1	37.00	37.00	-1	14,982	-0.01%
2022/01/11	2.5	36.40	2	36.65	37.00	0.5	14,812	0.00%
2022/01/10	1	36.15	0	0.00	36.15	1	14,715	0.01%
2022/01/07	0.1	36.35	3	36.30	36.20	-2.9	14,676	-0.02%
2022/01/06	0	0.00	3	35.87	36.00	-3	14,480	-0.02%
2022/01/03	15	35.29	10	35.35	35.35	5	14,429	0.03%
2021/12/30	2	35.55	19.2	35.60	35.55	-17.2	14,371	-0.12%
2021/12/29	2.3	35.64	6	35.55	35.60	-3.7	14,475	-0.03%
2021/12/27	1	35.40	0	0.00	35.60	1	14,543	0.01%
2021/12/24	10.2	35.40	0	0.00	35.50	10.2	14,759	0.07%
2021/12/23	14	35.50	0	0.00	35.50	14	14,804	0.09%
2021/12/20	0.1	35.70	14	35.82	36.00	-13.9	14,718	-0.09%
2021/12/17	0	0.00	3	35.55	35.90	-3	14,516	-0.02%
2021/12/14	2.2	35.20	1	35.20	35.40	1.2	14,568	0.01%
2021/12/13	10	35.50	0	0.00	35.50	10	14,534	0.07%
2021/12/10	1	35.55	40	35.60	35.65	-39	14,470	-0.27%
2021/12/09	0	0.00	3	35.20	35.30	-3	14,411	-0.02%
2021/12/08	0	0.00	2	35.08	35.20	-2	14,402	-0.01%
2021/12/07	0	0.00	7	34.78	35.10	-7	14,249	-0.05%
2021/12/06	0	0.00	1	34.60	34.60	-1	14,035	-0.01%
2021/12/03	0.3	34.20	0	0.00	34.15	0.3	13,963	0.00%
2021/12/02	1	34.10	0	0.00	34.25	1	13,859	0.01%
2021/12/01	0	0.00	6	33.85	34.15	-6	13,857	-0.04%
2021/11/29	0	0.00	9	33.90	33.90	-9	13,373	-0.07%
2021/11/26	8	33.87	0	0.00	33.90	8	13,316	0.06%
2021/11/24	5	34.20	0	0.00	34.35	5	13,445	0.04%
2021/11/23	5	34.10	0	0.00	34.10	5	13,526	0.04%
2021/11/22	8	34.28	0	0.00	34.15	8	13,527	0.06%
2021/11/18	3	34.62	0	0.00	34.70	3	13,414	0.02%
2021/11/17	3	34.20	0	0.00	34.20	3	13,571	0.02%
2021/11/16	2	34.00	0	0.00	34.20	2	13,654	0.01%
2021/11/15	0	0.00	1	34.00	33.95	-1	13,736	-0.01%
2021/11/12	2	33.75	5	33.75	33.90	-3	13,847	-0.02%
2021/11/11	3	33.80	0.2	33.90	33.80	2.8	14,108	0.02%
2021/11/10	2	34.00	0	33.80	34.00	2	14,362	0.01%
2021/11/09	5	33.50	3	33.67	33.70	2	14,379	0.01%
2021/11/08	10	33.53	0	33.70	33.60	10	15,869	0.06%
2021/11/05	5	33.40	0	33.50	33.70	5	16,463	0.03%
2021/11/04	0	33.35	0	33.40	33.45	0	16,617	0.00%
2021/11/03	0	0.00	0	33.40	33.40	0	16,839	0.00%
2021/11/02	1	33.35	0	0.00	33.30	1	17,037	0.01%
2021/11/01	0	0.00	1	33.35	33.30	-1	17,036	-0.01%
2021/10/29	0	0.00	0	33.40	33.40	0	17,140	0.00%
2021/10/28	4	33.25	0	0.00	33.40	4	17,210	0.02%
2021/10/27	0	0.00	1	33.35	33.35	-1	17,331	-0.01%
2021/10/22	1	33.05	10	33.00	33.05	-9	17,462	-0.05%
2021/10/21	3	32.90	17	32.96	32.95	-14	17,366	-0.08%
2021/10/20	0	0.00	15	32.90	32.90	-15	17,206	-0.09%
2021/10/19	6	32.85	25.2	32.70	32.75	-19.2	17,208	-0.11%
2021/10/18	0	0.00	1	32.55	32.95	-1	17,240	-0.01%
2021/10/15	10	32.30	1	32.45	32.50	9	17,178	0.05%
2021/10/14	0	0.00	1	32.45	32.30	-1	17,136	-0.01%
2021/10/13	7	32.35	0	0.00	32.50	7	17,222	0.04%
2021/10/12	1.1	31.96	0	0.00	32.45	1.1	17,261	0.01%
2021/10/08	0	32.30	1	32.20	32.25	-1	17,140	-0.01%
2021/10/07	3	32.40	2	32.45	32.40	1	17,250	0.01%
2021/10/06	1	32.00	5	32.10	32.25	-4	17,271	-0.02%
2021/10/05	0	0.00	10	32.05	32.05	-10	17,257	-0.06%
2021/10/01	3.3	31.91	10	31.90	32.05	-6.7	17,277	-0.04%
2021/09/29	19	32.07	0	0.00	32.05	19	17,088	0.11%
2021/09/28	2	32.30	0	0.00	32.40	2	16,926	0.01%
2021/09/27	0	0.00	10	32.45	32.35	-10	16,971	-0.06%
2021/09/24	5	32.30	0	0.00	32.40	5	17,017	0.03%
2021/09/23	1	32.30	0	0.00	32.40	1	17,042	0.01%
2021/09/22	16	31.94	0	0.00	32.10	16	17,109	0.09%
2021/09/17	12	32.27	0	0.00	32.15	12	16,856	0.07%
2021/09/16	1	32.30	0	0.00	32.35	1	16,641	0.01%
2021/09/14	0	0.00	1	32.45	32.50	-1	16,823	-0.01%
2021/09/13	10	32.25	0	0.00	32.30	10	16,868	0.06%
2021/09/09	1	32.30	0	0.00	32.30	1	17,295	0.01%
2021/09/08	8	32.35	5	32.33	32.50	3	17,339	0.02%
2021/09/06	0	0.00	10	32.55	32.50	-10	17,514	-0.06%
2021/09/03	0.2	32.30	1	32.45	32.55	-0.9	17,499	0.00%
2021/09/02	20	32.10	20	32.15	32.10	0	17,474	0.00%
2021/09/01	8	32.51	0	0.00	32.55	8	17,573	0.05%
2021/08/31	1	32.25	4	32.29	32.80	-3	17,556	-0.02%
2021/08/30	0	0.00	25	32.03	32.45	-25	17,459	-0.14%
2021/08/27	0	0.00	1	31.95	32.00	-1	17,403	-0.01%
2021/08/26	2	31.30	0	0.00	31.45	2	17,412	0.01%
2021/08/25	1	31.35	0	0.00	31.45	1	17,546	0.01%
2021/08/24	5	31.10	1	31.10	31.35	4	17,544	0.02%
2021/08/23	33	31.15	0	0.00	31.05	33	17,640	0.19%
2021/08/20	0	0.00	2	31.45	31.45	-2	17,588	-0.01%
2021/08/19	0	31.35	0	0.00	31.30	0	18,782	0.00%
2021/08/18	2	31.50	0	0.00	31.45	2	18,614	0.01%
2021/08/17	0	0.00	2	31.45	31.45	-2	18,568	-0.01%
2021/08/16	26	30.91	0	0.00	31.05	26	18,418	0.14%
2021/08/13	4	30.93	0	0.00	31.05	4	18,336	0.02%
2021/08/12	48.1	30.77	2	30.75	30.70	46.1	18,211	0.25%
2021/08/11	20	33.05	0.1	33.05	33.05	19.9	16,812	0.12%
2021/08/10	6	33.03	0	0.00	33.05	6	16,424	0.04%
2021/08/09	0	0.00	0.5	33.15	33.20	-0.5	16,576	0.00%
2021/08/06	1	33.15	0	0.00	33.20	1	16,638	0.01%
2021/08/04	1	33.10	0	0.00	33.15	1	17,814	0.01%
2021/08/03	1	33.05	0	0.00	33.10	1	18,045	0.01%
2021/08/02	0.2	33.05	0.4	33.10	33.00	-0.2	18,285	0.00%
2021/07/30	2	33.05	1	33.00	33.10	1	18,291	0.01%
2021/07/29	0	0.00	30	33.05	33.10	-30	18,240	-0.16%
2021/07/28	5	32.95	0	0.00	33.00	5	18,372	0.03%
2021/07/26	0	0.00	1	32.95	33.00	-1	18,744	-0.01%
2021/07/23	0	0.00	1	33.05	33.10	-1	18,947	-0.01%
2021/07/22	10	32.95	0	0.00	33.05	10	19,057	0.05%
2021/07/21	32	32.75	0.4	32.95	32.90	31.6	19,085	0.17%
2021/07/20	4	32.85	0	0.00	32.80	4	19,171	0.02%
2021/07/16	1	32.95	43	32.95	33.00	-42	19,269	-0.22%
2021/07/15	1	32.80	4	32.80	32.85	-3	19,247	-0.02%
2021/07/14	1	32.75	0	0.00	32.95	1	19,311	0.01%
2021/07/12	0	0.00	5	32.85	32.80	-5	19,630	-0.03%
2021/07/09	1	32.55	12	32.65	32.90	-11	19,566	-0.06%
2021/07/07	6	32.70	1	32.75	32.80	5	19,619	0.03%
2021/07/06	17	32.76	11	32.85	32.85	6	19,628	0.03%
2021/07/05	1	32.70	0	0.00	32.75	1	19,692	0.01%
2021/07/02	2	32.60	0	0.00	32.55	2	19,697	0.01%
2021/07/01	2	32.63	0	0.00	32.65	2	19,794	0.01%
2021/06/30	0	0.00	3	32.65	32.85	-3	19,828	-0.02%
2021/06/29	6	32.61	0	0.00	32.55	6	19,923	0.03%
2021/06/28	12	32.78	6	32.79	32.75	6	19,955	0.03%
2021/06/25	0	0.00	8	32.94	32.90	-8	20,020	-0.04%
2021/06/24	6	32.60	3	32.70	32.60	3	20,068	0.01%
2021/06/22	6	32.51	13.2	32.51	32.50	-7.2	20,037	-0.04%
2021/06/21	2	32.50	0	0.00	32.50	2	20,002	0.01%
2021/06/18	3	32.82	1	32.90	32.75	2	19,936	0.01%
2021/06/17	2	32.90	0	0.00	32.90	2	19,727	0.01%
2021/06/16	0	0.00	9	32.75	33.00	-9	20,206	-0.04%
2021/06/15	2	32.78	5	32.78	32.75	-3	20,264	-0.01%
2021/06/11	0	0.00	2.2	32.91	32.90	-2.2	20,597	-0.01%
2021/06/10	0	0.00	7	32.93	33.10	-7	20,815	-0.03%
2021/06/07	0	33.05	1	33.00	33.10	-1	21,359	0.00%
2021/06/02	0	0.00	2	33.10	33.15	-2	22,516	-0.01%
2021/06/01	6	33.00	0	0.00	33.00	6	22,540	0.03%
2021/05/31	0	0.00	2	33.10	33.10	-2	22,750	-0.01%
2021/05/28	2	32.93	30	33.00	33.10	-28	22,825	-0.12%
2021/05/27	0	0.00	151	33.20	33.20	-151	22,860	-0.66%	大賣/鉅額交易
2021/05/25	1	32.65	2	32.83	32.70	-1	22,351	0.00%
2021/05/24	10	32.40	7	32.63	32.60	3	22,629	0.01%
2021/05/21	1	32.40	1	32.50	32.50	0	22,754	0.00%
2021/05/19	1	32.00	2.5	32.09	32.10	-1.5	22,779	-0.01%
2021/05/18	10	31.90	7	31.98	32.00	3	22,779	0.01%
2021/05/17	1	31.00	22	31.34	31.10	-21	23,242	-0.09%
2021/05/14	6	31.67	0	0.00	31.70	6	23,015	0.03%
2021/05/13	1	31.70	4	31.13	31.40	-3	22,822	-0.01%
2021/05/12	105	30.46	15	32.13	31.35	90	22,400	0.40%	大買/
2021/05/11	2	32.65	1	32.50	32.45	1	21,610	0.00%
2021/05/10	0	0.00	13	32.89	33.00	-13	21,379	-0.06%
2021/05/07	0	0.00	8	32.55	32.60	-8	21,463	-0.04%
2021/05/06	1	31.95	11	32.25	32.35	-10	21,690	-0.05%
2021/05/05	0	0.00	3	32.10	32.05	-3	21,653	-0.01%
2021/05/04	9.9	32.15	0	0.00	32.10	9.9	21,666	0.05%
2021/05/03	7	32.52	26	32.65	32.45	-19	21,595	-0.09%
2021/04/29	14	32.66	32	32.68	32.65	-18	21,595	-0.08%
2021/04/28	6	32.43	17	32.31	32.60	-11	21,534	-0.05%
2021/04/27	3	32.65	1	32.60	32.60	2	21,879	0.01%
2021/04/26	1.4	32.44	13	32.46	32.60	-11.6	21,884	-0.05%
2021/04/23	7	32.16	14	32.14	32.25	-7	21,909	-0.03%
2021/04/22	20	32.27	16	32.20	32.35	4	22,079	0.02%
2021/04/21	13	32.35	0	0.00	32.30	13	22,100	0.06%
2021/04/20	17	32.47	0	0.00	32.55	17	22,124	0.08%
2021/04/19	18	32.37	2	32.48	32.45	16	22,066	0.07%
2021/04/16	13	31.99	1	32.00	32.05	12	21,903	0.05%
2021/04/15	8	31.95	0	0.00	31.90	8	22,220	0.04%
2021/04/14	0	0.00	1	31.90	31.90	-1	22,428	0.00%
2021/04/13	0.2	31.90	2	31.88	31.85	-1.8	22,576	-0.01%
2021/04/12	4	31.54	4	31.45	31.65	0	22,591	0.00%
2021/04/09	9.1	31.58	0	0.00	31.55	9.1	22,695	0.04%
2021/04/08	1	31.80	2	31.85	31.75	-1	22,730	0.00%
2021/04/07	0	0.00	9	31.94	32.00	-9	22,994	-0.04%
2021/04/06	0	0.00	2	31.98	32.00	-2	22,931	-0.01%
2021/04/01	2	31.88	1	31.90	31.90	1	22,878	0.00%
2021/03/31	0	0.00	0	31.85	31.90	0	22,720	0.00%
2021/03/30	0	0.00	0	31.80	31.80	0	22,603	0.00%
2021/03/29	0	0.00	8	31.70	31.80	-8	22,576	-0.04%
2021/03/26	0	0.00	0	31.60	31.60	0	22,619	0.00%
2021/03/25	0	0.00	15	31.38	31.60	-15	22,670	-0.07%
2021/03/24	0	0.00	0	31.35	31.40	0	22,776	0.00%
2021/03/23	2	31.28	1	31.35	31.35	1	22,833	0.00%
2021/03/22	54	30.88	80	30.81	31.25	-26	22,895	-0.11%
2021/03/19	1	31.05	2	31.20	31.05	-1	22,830	0.00%
2021/03/18	1	31.45	2	31.50	31.40	-1	22,448	0.00%
2021/03/17	3	31.30	19	31.30	31.45	-16	22,362	-0.07%
2021/03/16	0	0.00	14.9	31.24	31.35	-14.9	22,106	-0.07%
2021/03/15	1	31.05	32	30.98	31.00	-31	22,104	-0.14%
2021/03/12	4	30.70	0	0.00	30.65	4	22,176	0.02%
2021/03/11	2	31.00	6	31.00	30.75	-4	22,324	-0.02%
2021/03/10	10	30.65	7	30.51	30.60	3	21,966	0.01%
2021/03/09	0	30.45	28	30.47	30.60	-28	21,704	-0.13%
2021/03/08	1	29.90	46	29.94	29.90	-45	20,961	-0.21%
2021/03/05	3	29.43	1	29.75	29.70	2	20,676	0.01%
2021/03/04	2	29.50	0	0.00	29.60	2	21,324	0.01%
2021/03/03	1	29.75	10	29.73	29.75	-9	21,188	-0.04%
2021/03/02	0	0.00	3	29.65	29.65	-3	21,078	-0.01%
2021/02/26	19	29.31	0	0.00	29.20	19	20,886	0.09%
2021/02/25	4	29.60	2	29.65	29.65	2	20,367	0.01%
2021/02/24	8	29.54	2	29.45	29.30	6	20,198	0.03%
2021/02/23	0	0.00	3	29.23	29.55	-3	19,864	-0.02%
2021/02/19	6	29.08	0	0.00	29.15	6	19,719	0.03%
2021/02/18	0	0.00	3	29.30	29.25	-3	19,756	-0.02%
2021/02/17	13	28.96	4.5	29.49	29.40	8.5	19,819	0.04%
2021/02/04	2	28.70	0	0.00	28.80	2	19,237	0.01%
2021/02/02	35	28.81	0	0.00	28.70	35	19,882	0.18%
2021/02/01	4	28.75	0	0.00	28.65	4	19,843	0.02%
2021/01/29	2	28.38	0	0.00	28.15	2	19,797	0.01%
2021/01/28	8.3	28.54	0	0.00	28.55	8.3	19,365	0.04%
2021/01/26	1	28.70	6	28.80	28.70	-5	19,014	-0.03%
2021/01/25	1	28.90	0	0.00	28.85	1	18,887	0.01%
2021/01/22	2	28.60	0	0.00	28.60	2	18,839	0.01%
2021/01/21	2	28.78	0	0.00	28.70	2	18,765	0.01%
2021/01/20	22.1	28.85	0	0.00	28.70	22.1	18,680	0.12%
2021/01/19	26	29.10	0	0.00	29.10	26	18,242	0.14%
2021/01/18	3	29.05	2	29.03	29.15	1	18,216	0.01%
2021/01/15	14	29.40	0	0.00	29.30	14	18,020	0.08%
2021/01/14	2	29.60	3.4	29.62	29.75	-1.4	17,846	-0.01%
2021/01/13	2.4	29.75	0	0.00	29.80	2.4	17,733	0.01%
2021/01/12	2	29.78	0	0.00	29.75	2	17,692	0.01%
2021/01/11	52	29.95	7	29.99	30.05	45	17,618	0.26%
2021/01/08	0	0.00	5	29.91	30.00	-5	17,529	-0.03%
2021/01/07	0	0.00	2	29.58	29.75	-2	17,196	-0.01%
2021/01/06	7	29.50	0	0.00	29.45	7	17,057	0.04%
2021/01/05	3	29.80	1	29.75	29.85	2	16,804	0.01%
2021/01/04	2	29.60	0	0.00	29.90	2	16,891	0.01%
2020/12/31	2	29.90	11	29.81	29.80	-9	16,735	-0.05%
2020/12/30	12	29.80	4	29.76	29.90	8	16,621	0.05%
2020/12/29	3	29.48	0	0.00	29.55	3	16,444	0.02%
2020/12/28	0	0.00	2	29.30	29.55	-2	16,548	-0.01%
2020/12/25	1	29.35	0	0.00	29.35	1	16,562	0.01%
2020/12/24	0	0.00	0.3	29.40	29.45	-0.3	16,820	0.00%
2020/12/22	1	29.50	3	29.62	29.65	-2	17,276	-0.01%
2020/12/21	2	29.65	8	29.48	29.65	-6	17,882	-0.03%
2020/12/18	67	29.35	3	29.40	29.50	64	18,359	0.35%
2020/12/17	1	29.45	0	0.00	29.50	1	18,815	0.01%
2020/12/16	0	0.00	12	29.35	29.40	-12	19,116	-0.06%
2020/12/15	6	29.03	10	28.90	29.05	-4	19,420	-0.02%
2020/12/14	0	0.00	5	29.39	29.30	-5	19,468	-0.03%
2020/12/11	10	29.08	3.7	29.19	29.30	6.3	19,387	0.03%
2020/12/10	1	28.70	19	28.71	28.80	-18	19,320	-0.09%
2020/12/09	1	28.80	2	28.80	28.75	-1	19,367	-0.01%
2020/12/08	9	28.64	2	28.60	28.70	7	19,386	0.04%
2020/12/07	2	28.95	1	29.00	29.00	1	19,258	0.01%
2020/12/04	4	29.08	0.3	29.20	29.10	3.7	19,194	0.02%
2020/12/03	1	29.15	1	29.15	29.20	0	19,139	0.00%
2020/12/02	1	29.00	0	0.00	29.20	1	19,244	0.01%
2020/12/01	0	0.00	7	29.00	29.15	-7	19,683	-0.04%
2020/11/30	2	28.70	1	29.10	28.45	1	19,832	0.01%
2020/11/27	13.1	29.15	0.7	29.20	29.10	12.4	19,444	0.06%
2020/11/26	0	0.00	3	29.30	29.30	-3	19,899	-0.02%
2020/11/23	7	29.66	24	29.70	29.70	-17	20,407	-0.08%
2020/11/20	0	0.00	3	29.60	29.55	-3	20,574	-0.01%
2020/11/19	0	0.00	2	29.55	29.60	-2	20,887	-0.01%
2020/11/18	0	0.00	30	29.56	29.65	-30	21,018	-0.14%
2020/11/17	1.1	29.45	13	29.36	29.45	-11.9	21,084	-0.06%
2020/11/16	4	29.25	1	29.45	29.45	3	21,632	0.01%
2020/11/13	0	29.20	2	29.15	29.35	-2	21,736	-0.01%
2020/11/12	3	29.13	26	29.59	29.20	-23	21,959	-0.10%
2020/11/11	25	29.34	26	29.46	29.70	-1	22,202	0.00%
2020/11/10	3	28.90	10	28.88	29.00	-7	22,067	-0.03%
2020/11/09	0	0.00	11	28.71	28.75	-11	23,084	-0.05%
2020/11/06	5	28.48	7	28.50	28.50	-2	23,482	-0.01%
2020/11/05	0	0.00	3	28.40	28.40	-3	23,750	-0.01%
2020/11/04	0	0.00	5	28.15	28.10	-5	23,992	-0.02%
2020/11/03	0	0.00	19	28.07	28.10	-19	24,295	-0.08%
2020/11/02	2	27.80	0	0.00	27.95	2	24,410	0.01%
2020/10/30	8	27.47	0	0.00	27.55	8	24,502	0.03%
2020/10/29	1.3	27.58	0	0.00	27.50	1.3	24,416	0.01%
2020/10/28	3.1	27.69	0	0.00	27.65	3.1	24,577	0.01%
2020/10/27	0.2	27.90	1	27.75	27.70	-0.9	24,763	0.00%
2020/10/26	1	27.80	0	0.00	27.80	1	24,894	0.00%
2020/10/23	3	27.72	0	0.00	27.75	3	25,043	0.01%
2020/10/22	2	27.63	0	0.00	27.80	2	25,260	0.01%
2020/10/21	2.1	27.70	0	0.00	27.65	2.1	25,517	0.01%
2020/10/20	5	27.72	0	0.00	27.70	5	25,763	0.02%
2020/10/19	0	0.00	1	27.80	27.80	-1	25,840	0.00%
2020/10/16	1	27.80	0	0.00	27.70	1	26,062	0.00%
2020/10/15	6	27.81	0	0.00	27.75	6	26,233	0.02%
2020/10/14	1	28.00	0	0.00	28.00	1	26,361	0.00%
2020/10/13	21	28.10	0	0.00	28.15	21	26,492	0.08%
2020/10/12	2	28.05	0	0.00	28.25	2	26,770	0.01%
2020/10/08	2.1	27.93	0	0.00	28.00	2.1	26,916	0.01%
2020/10/07	1	27.90	0	0.00	27.95	1	27,013	0.00%
2020/10/05	4	27.84	0	0.00	27.80	4	27,188	0.01%
2020/09/30	3	27.88	0	0.00	27.80	3	27,278	0.01%
2020/09/29	8	27.93	0	0.00	27.80	8	27,367	0.03%
2020/09/28	4	27.85	15	27.80	27.90	-11	27,419	-0.04%
2020/09/25	1	27.50	3	27.53	27.45	-2	27,437	-0.01%
2020/09/24	42	27.10	0	0.00	27.00	42	27,342	0.15%
2020/09/23	14	27.52	5	27.70	27.50	9	26,687	0.03%
2020/09/22	23	27.93	0	0.00	27.85	23	26,163	0.09%
2020/09/21	33	28.32	0	0.00	28.20	33	25,733	0.13%
2020/09/18	23	28.52	0	0.00	28.45	23	25,577	0.09%
2020/09/17	20	28.61	0	0.00	28.55	20	25,219	0.08%
2020/09/16	38	28.65	0	0.00	28.75	38	25,209	0.15%
2020/09/15	11	28.55	0	0.00	28.65	11	25,323	0.04%
2020/09/14	1	28.55	0	0.00	28.65	1	25,653	0.00%
2020/09/11	9	28.59	1	28.70	28.65	8	25,641	0.03%
2020/09/10	17	28.62	0	0.00	28.75	17	25,499	0.07%
2020/09/09	5	28.67	1	28.70	28.75	4	25,415	0.02%
2020/09/08	1	28.85	0	0.00	28.85	1	25,333	0.00%
2020/09/07	6	28.80	0	0.00	28.85	6	25,489	0.02%
2020/09/04	13	28.72	1	28.60	28.65	12	25,553	0.05%
2020/09/03	13	28.83	1.7	28.88	28.90	11.3	25,240	0.04%
2020/09/02	7	28.84	1	28.80	28.90	6	25,171	0.02%
2020/09/01	72	29.03	4	29.14	29.05	68	24,950	0.27%
2020/08/31	5	29.32	4	29.40	29.25	1	24,540	0.00%
2020/08/28	13	29.42	0	0.00	29.40	13	24,478	0.05%
2020/08/27	4	29.41	0	0.00	29.40	4	24,516	0.02%
2020/08/26	8	29.52	0	0.00	29.55	8	24,287	0.03%
2020/08/25	2	29.50	1	29.55	29.50	1	24,164	0.00%
2020/08/24	1	29.55	4	29.55	29.60	-3	24,129	-0.01%
2020/08/21	5	29.45	0	0.00	29.60	5	24,031	0.02%
2020/08/20	6	29.43	0	0.00	29.40	6	23,806	0.03%
2020/08/19	10	30.10	0	0.00	29.90	10	23,199	0.04%
2020/08/18	6	29.90	0	0.00	29.95	6	22,898	0.03%
2020/08/17	5.2	29.97	0	0.00	30.00	5.2	22,763	0.02%
2020/08/14	7	30.08	0	0.00	30.05	7	22,434	0.03%
2020/08/13	18	30.29	8	30.39	30.40	10	22,193	0.05%
2020/08/12	1	32.35	0	0.00	32.35	1	21,244	0.00%
2020/08/11	0	0.00	7	32.50	32.45	-7	20,911	-0.03%
2020/08/10	4	32.48	1	32.50	32.50	3	20,871	0.01%
2020/08/07	3	32.55	0	0.00	32.45	3	20,842	0.01%
2020/08/06	0	0.00	14	32.40	32.45	-14	20,618	-0.07%
2020/08/05	33	32.20	2	32.25	32.20	31	20,644	0.15%
2020/08/03	6	31.98	1	31.85	32.10	5	20,809	0.02%
2020/07/31	6	32.28	2	32.38	32.35	4	20,784	0.02%
2020/07/30	6	32.13	22	32.16	32.35	-16	20,763	-0.08%
2020/07/29	0	0.00	5	32.20	32.20	-5	20,772	-0.02%
2020/07/28	2	31.25	1	31.75	31.65	1	21,003	0.00%
2020/07/27	3	31.82	8	32.00	31.60	-5	21,244	-0.02%
2020/07/24	0	0.00	4	32.31	32.15	-4	21,410	-0.02%
2020/07/23	0	0.00	2	32.75	32.70	-2	21,395	-0.01%
2020/07/22	1	32.50	0	0.00	32.70	1	21,462	0.00%
2020/07/21	0	0.00	1	32.55	32.55	-1	21,480	0.00%
2020/07/20	0	0.00	2	32.20	32.45	-2	21,511	-0.01%
2020/07/17	0	0.00	10	32.20	32.25	-10	21,447	-0.05%
2020/07/16	2	32.10	0	0.00	32.15	2	21,627	0.01%
2020/07/15	10	32.00	10	32.20	32.15	0	21,502	0.00%
2020/07/14	0	0.00	10	32.25	32.20	-10	21,428	-0.05%
2020/07/13	0	0.00	3	32.10	32.05	-3	21,593	-0.01%
2020/07/09	0	0.00	25	32.25	32.25	-25	21,974	-0.11%
2020/07/08	0	0.00	10	32.00	32.05	-10	21,952	-0.05%
2020/07/07	0.3	31.95	11	31.90	32.00	-10.7	22,004	-0.05%
2020/07/06	1	31.60	1	31.95	31.95	0	21,866	0.00%
2020/07/03	0	0.00	2	31.60	31.55	-2	21,985	-0.01%
2020/07/01	0	0.00	4	31.40	31.25	-4	22,415	-0.02%
2020/06/30	1	30.95	0	0.00	30.90	1	22,555	0.00%
2020/06/29	10	30.90	27	30.93	30.90	-17	22,655	-0.08%
2020/06/24	2	31.15	0	0.00	31.25	2	22,652	0.01%
2020/06/23	1	30.90	0	0.00	31.15	1	22,886	0.00%
2020/06/19	3	31.35	1	31.40	31.25	2	23,439	0.01%
2020/06/17	3	31.48	0	0.00	31.70	3	23,987	0.01%
2020/06/16	1	31.70	1	31.95	31.70	0	24,753	0.00%
2020/06/15	4	31.45	0	0.00	31.30	4	25,651	0.02%
2020/06/12	3	31.13	7	31.00	31.50	-4	26,177	-0.02%
2020/06/11	8	31.98	0	0.00	31.80	8	26,946	0.03%
2020/06/10	0	0.00	9.1	32.04	32.10	-9.1	27,483	-0.03%
2020/06/09	2	31.63	20	31.80	31.85	-18	28,746	-0.06%
2020/06/08	2	31.75	25	31.69	31.80	-23	29,444	-0.08%
2020/06/05	3	31.28	0	0.00	31.50	3	29,588	0.01%
2020/06/02	0	0.00	5	30.85	30.90	-5	30,723	-0.02%
2020/06/01	1	30.90	4	31.00	30.70	-3	30,845	-0.01%
2020/05/28	2	30.53	0	0.00	30.45	2	30,687	0.01%
2020/05/27	0	0.00	10	30.70	30.70	-10	30,920	-0.03%
2020/05/26	45	30.53	6	30.68	30.65	39	31,184	0.13%
2020/05/25	0	0.00	10	30.25	30.35	-10	31,426	-0.03%
2020/05/22	2	30.50	5	30.50	30.45	-3	31,683	-0.01%
2020/05/20	5	30.60	20	30.65	30.80	-15	31,938	-0.05%
2020/05/19	0	0.00	4	30.49	30.55	-4	32,048	-0.01%
2020/05/18	10	30.10	6	30.09	30.05	4	31,921	0.01%
2020/05/14	1	30.05	0	0.00	30.25	1	31,745	0.00%
2020/05/13	0	0.00	1	30.20	30.30	-1	31,479	0.00%
2020/05/12	3	30.18	0	0.00	30.30	3	31,423	0.01%
2020/05/11	2	30.25	0	0.00	30.40	2	31,335	0.01%
2020/05/08	0	0.00	13	30.03	30.00	-13	31,225	-0.04%
2020/05/07	1	29.45	0	0.00	29.55	1	31,212	0.00%
2020/05/06	3	29.60	0	0.00	29.55	3	31,182	0.01%
2020/05/05	10	29.85	0	0.00	29.85	10	31,078	0.03%
2020/05/04	5	29.35	2	29.50	29.35	3	31,018	0.01%
2020/04/30	1	30.30	6	30.50	30.10	-5	30,758	-0.02%
2020/04/29	10	30.00	8	29.85	29.95	2	30,607	0.01%
2020/04/28	0	0.00	25	29.31	29.45	-25	30,449	-0.08%
2020/04/27	0	0.00	2	28.70	28.70	-2	30,981	-0.01%
2020/04/24	4	28.21	0	0.00	28.20	4	30,949	0.01%
2020/04/23	2	28.50	0	0.00	28.30	2	30,794	0.01%
2020/04/22	1	28.30	4	28.20	28.30	-3	30,595	-0.01%
2020/04/21	7	28.51	0	0.00	28.35	7	30,554	0.02%
2020/04/17	1	29.35	6	29.13	29.05	-5	30,489	-0.02%
2020/04/16	14	28.81	3	28.70	28.80	11	30,384	0.04%
2020/04/15	43	29.01	9	29.06	29.20	34	30,187	0.11%
2020/04/14	14	28.65	3	28.77	28.85	11	30,091	0.04%
2020/04/13	4	28.66	30	28.67	28.60	-26	29,827	-0.09%
2020/04/10	11	29.20	3	29.05	29.15	8	29,679	0.03%
2020/04/09	70	28.41	3	28.55	28.50	67	29,497	0.23%
2020/04/08	18	28.44	0	0.00	28.40	18	29,353	0.06%
2020/04/07	3	28.50	2	28.75	28.40	1	29,074	0.00%
2020/04/06	10	28.21	0	0.00	28.45	10	28,717	0.03%
2020/04/01	19	28.15	1	28.25	28.05	18	28,288	0.06%
2020/03/31	5	28.41	0	0.00	28.45	5	27,982	0.02%
2020/03/30	9	28.44	15	28.57	28.65	-6	27,641	-0.02%
2020/03/27	2	28.53	12	28.59	28.65	-10	27,360	-0.04%
2020/03/26	5	28.05	1	28.20	28.15	4	27,065	0.01%
2020/03/25	16	28.08	7	28.14	27.95	9	26,954	0.03%
2020/03/24	8	27.57	4	27.73	27.35	4	26,639	0.02%
2020/03/23	8	26.60	8	26.84	27.00	0	26,334	0.00%
2020/03/20	99	27.38	10	27.79	27.95	89	25,939	0.34%
2020/03/19	11	26.90	29	26.92	26.40	-18	25,123	-0.07%
2020/03/18	2	27.73	12	28.12	28.00	-10	24,282	-0.04%
2020/03/17	15	27.99	12	28.05	28.00	3	23,762	0.01%
2020/03/16	24	29.34	0	0.00	29.00	24	22,808	0.11%
2020/03/13	32	28.84	27	29.59	30.00	5	22,027	0.02%
2020/03/12	10	30.31	0	0.00	30.20	10	20,576	0.05%
2020/03/11	0	0.00	4.8	31.41	31.20	-4.8	19,697	-0.02%
2020/03/10	11	31.45	23	31.32	31.35	-12	19,364	-0.06%
2020/03/09	9	31.73	0	0.00	31.75	9	18,768	0.05%
2020/03/06	6	32.32	0	0.00	32.45	6	18,211	0.03%
2020/03/05	0	0.00	7	32.85	32.90	-7	17,915	-0.04%
2020/03/04	1	32.15	0	0.00	32.35	1	17,880	0.01%
2020/03/03	5	32.20	0	0.00	32.25	5	17,768	0.03%
2020/03/02	8	31.98	0	0.00	31.95	8	17,614	0.05%
2020/02/27	4	32.18	0	0.00	32.35	4	17,772	0.02%
2020/02/26	4	32.38	0.2	32.50	32.35	3.8	17,513	0.02%
2020/02/25	1.5	32.50	5	32.60	32.70	-3.5	17,201	-0.02%
2020/02/24	5	32.82	13	32.79	32.70	-8	17,097	-0.05%
2020/02/21	0	0.00	0.9	33.25	33.20	-0.9	16,873	-0.01%
2020/02/20	1	33.45	0	0.00	33.60	1	16,748	0.01%
2020/02/19	0	0.00	3	33.30	33.45	-3	16,456	-0.02%
2020/02/18	0	0.00	6	32.88	32.90	-6	16,293	-0.04%
2020/02/17	1	32.40	2	32.40	32.50	-1	16,146	-0.01%
2020/02/14	1	32.20	1	32.30	32.30	0	16,131	0.00%
2020/02/13	1	32.10	0	0.00	32.20	1	16,231	0.01%
2020/02/12	0	0.00	10	32.15	32.10	-10	16,323	-0.06%
2020/02/11	0	0.00	3	32.05	32.15	-3	16,321	-0.02%
2020/02/10	1	32.05	105	31.99	32.05	-104	16,367	-0.64%	大賣/鉅額交易
2020/02/07	8	32.08	0	0.00	32.00	8	16,755	0.05%
2020/02/06	0	0.00	2	32.10	32.35	-2	16,688	-0.01%
2020/02/05	1	31.70	0	0.00	32.00	1	16,648	0.01%
2020/02/04	1	31.60	5	31.91	31.80	-4	16,630	-0.02%
2020/02/03	4	30.83	34	31.50	31.60	-30	16,721	-0.18%
2020/01/30	0	0.00	96	31.62	31.20	-96	16,247	-0.59%
2020/01/20	1	32.15	0	0.00	32.35	1	15,492	0.01%
2020/01/17	15	32.03	0	0.00	32.10	15	15,325	0.10%
2020/01/15	5	31.80	0	0.00	31.80	5	15,375	0.03%
2020/01/13	32	31.60	1	31.65	31.70	31	15,252	0.20%
2020/01/03	0	0.00	70	30.72	30.80	-70	15,003	-0.47%
2019/12/30	1	30.85	0	0.00	30.70	1	15,345	0.01%
2019/12/25	0	0.00	5	30.80	30.80	-5	15,681	-0.03%
2019/12/24	0	0.00	1	30.80	30.80	-1	15,836	-0.01%
2019/12/23	0	0.00	3	30.60	30.85	-3	15,945	-0.02%
2019/12/20	12	30.57	0	0.00	30.55	12	16,260	0.07%
2019/12/19	0	0.00	2	30.55	30.55	-2	16,133	-0.01%
2019/12/18	0	0.00	1	30.60	30.65	-1	16,133	-0.01%
2019/12/17	0	0.00	2	30.50	30.65	-2	16,336	-0.01%
2019/12/16	30	30.35	0	0.00	30.35	30	16,211	0.19%
2019/12/13	0	0.00	5	30.35	30.30	-5	16,203	-0.03%
2019/12/11	1	30.05	0	0.00	30.10	1	16,055	0.01%
2019/12/10	2	30.10	2	30.10	30.20	0	16,007	0.00%
2019/12/09	12	30.15	0	0.00	30.15	12	16,160	0.07%
2019/12/06	1	30.05	0	0.00	30.05	1	16,466	0.01%
2019/12/05	7	30.15	0	0.00	30.15	7	16,599	0.04%
2019/12/04	0	0.00	120	30.08	30.15	-120	16,578	-0.72%	大賣/鉅額交易
2019/12/03	3	30.10	0	0.00	30.05	3	16,642	0.02%
2019/11/29	1	30.45	0	0.00	30.30	1	16,468	0.01%
2019/11/21	10	30.30	0	0.00	30.35	10	16,594	0.06%
2019/11/20	0	0.00	1	30.60	30.65	-1	16,477	-0.01%
2019/11/19	10	30.70	0	0.00	30.70	10	16,477	0.06%
2019/11/13	0.1	30.55	0	0.00	30.50	0.1	17,151	0.00%
2019/11/12	0	0.00	21	30.55	30.60	-21	17,373	-0.12%
2019/11/11	10	30.35	0	0.00	30.40	10	17,674	0.06%
2019/11/06	0	0.00	3	30.70	30.65	-3	19,094	-0.02%
2019/11/05	2	30.05	10	30.05	30.20	-8	18,911	-0.04%
2019/11/04	10	29.85	0	0.00	29.95	10	19,042	0.05%
2019/10/30	10	29.65	0	0.00	29.85	10	19,400	0.05%
2019/10/28	10	29.50	50	29.52	29.60	-40	19,838	-0.20%
2019/10/25	10	29.45	0	0.00	29.45	10	19,854	0.05%
2019/10/24	10	29.30	30	29.35	29.45	-20	19,868	-0.10%
2019/10/23	10	29.15	0	0.00	29.20	10	19,771	0.05%
2019/10/22	50	29.22	0	0.00	29.15	50	19,743	0.25%
2019/10/21	10	29.10	0	0.00	29.20	10	19,615	0.05%
2019/10/17	0	0.00	20	29.15	29.25	-20	19,485	-0.10%
2019/10/15	1	29.00	0	0.00	29.15	1	19,569	0.01%
2019/10/14	6	29.12	0	0.00	29.15	6	19,601	0.03%
2019/10/09	7	29.05	0	0.00	29.00	7	19,613	0.04%
2019/10/02	1	28.85	0	0.00	28.80	1	19,478	0.01%
2019/09/27	40	28.80	0	0.00	28.75	40	19,232	0.21%
2019/09/26	10	28.80	0	0.00	28.80	10	19,260	0.05%
2019/09/25	19	28.92	0	0.00	28.80	19	19,385	0.10%
2019/09/20	31	29.28	0	0.00	29.30	31	19,626	0.16%
2019/09/16	13	29.39	1	29.20	29.20	12	20,392	0.06%
2019/09/12	1	29.30	0	0.00	29.30	1	20,694	0.00%
2019/09/11	1	29.35	0	0.00	29.50	1	21,060	0.00%
2019/09/10	0	0.00	1	29.50	29.55	-1	21,221	0.00%
2019/09/09	30	29.10	1	29.10	29.20	29	21,156	0.14%
2019/09/05	2	28.50	82	28.50	28.55	-80	21,661	-0.37%
2019/09/04	1	28.35	0	0.00	28.45	1	22,301	0.00%
2019/09/02	16	28.41	0	0.00	28.45	16	22,721	0.07%
2019/08/30	5	28.25	0	0.00	28.75	5	22,936	0.02%
2019/08/29	2	28.00	0	0.00	28.00	2	22,941	0.01%
2019/08/26	42	27.95	0	0.00	27.95	42	23,248	0.18%
2019/08/22	0	0.00	1.4	28.30	28.25	-1.4	23,283	-0.01%
2019/08/21	5	28.54	0	0.00	28.15	5	23,701	0.02%
2019/08/20	2	28.30	0	0.00	28.50	2	23,502	0.01%
2019/08/19	1	28.30	25	28.33	28.30	-24	23,381	-0.10%
2019/08/16	4	27.89	4	27.93	28.25	0	23,513	0.00%
2019/08/15	2	27.80	0	0.00	27.90	2	23,240	0.01%
2019/08/14	12	28.25	0	0.00	28.20	12	23,212	0.05%
2019/08/13	12	28.70	10	28.70	28.50	2	23,053	0.01%
2019/08/12	13	29.05	16	29.02	29.00	-3	22,833	-0.01%
2019/08/08	124	31.20	0	0.00	31.10	124	22,233	0.56%	大買/鉅額交易
2019/08/06	4	30.98	0	0.00	31.25	4	22,132	0.02%
2019/08/01	10	31.70	0	0.00	31.65	10	22,028	0.05%
2019/07/31	6	31.93	0	0.00	32.10	6	21,946	0.03%
2019/07/25	0	0.00	4	32.44	32.25	-4	22,377	-0.02%
2019/07/24	0	0.00	1	32.20	32.20	-1	22,589	0.00%
2019/07/23	0	0.00	1	32.15	32.10	-1	22,739	0.00%
2019/07/22	0	0.00	0.8	31.90	31.90	-0.8	22,798	0.00%
2019/07/19	0	0.00	4	31.90	31.85	-4	22,797	-0.02%
2019/07/17	0	0.00	4	31.60	31.90	-4	23,059	-0.02%
2019/07/15	8	31.90	0	0.00	31.70	8	22,826	0.04%
2019/07/12	2	31.90	0	0.00	31.85	2	22,620	0.01%
2019/07/11	19	31.80	0	0.00	31.85	19	22,634	0.08%
2019/07/10	0.6	31.60	0	0.00	31.60	0.6	22,638	0.00%
2019/07/04	0	0.00	2	31.20	31.20	-2	22,666	-0.01%
2019/07/02	0	0.00	21	31.19	31.05	-21	22,795	-0.09%
2019/06/27	6	30.95	0	0.00	30.85	6	22,245	0.03%
2019/06/25	0	0.00	1	31.00	30.95	-1	21,987	0.00%
2019/06/21	27	30.95	0	0.00	30.80	27	21,499	0.13%
2019/06/20	0	0.00	5	31.40	31.50	-5	20,930	-0.02%
2019/06/19	0	0.00	16	31.11	31.25	-16	20,565	-0.08%
2019/06/13	0	0.00	16	30.63	30.60	-16	20,010	-0.08%
2019/06/12	12	30.41	56	30.47	30.70	-44	19,695	-0.22%
2019/06/10	0	0.00	3	31.95	31.95	-3	18,680	-0.02%
2019/06/06	0	0.00	12	31.48	31.70	-12	18,549	-0.06%
2019/05/31	0	0.00	20	30.70	31.00	-20	17,916	-0.11%
2019/05/30	0	0.00	1	30.60	30.70	-1	17,862	-0.01%
2019/05/29	0	0.00	1	30.25	30.55	-1	18,085	-0.01%
2019/05/22	3	30.50	1	30.40	30.45	2	18,092	0.01%
2019/05/20	0	0.00	1	30.40	30.40	-1	17,962	-0.01%
2019/05/17	0	0.00	4	29.98	30.00	-4	17,796	-0.02%
2019/05/15	2	29.80	0	0.00	29.70	2	17,459	0.01%
2019/05/14	0	0.00	12	29.50	29.50	-12	17,380	-0.07%
2019/05/13	10	29.40	0	0.00	29.50	10	17,245	0.06%
2019/05/10	10	29.85	0	0.00	29.60	10	17,433	0.06%
2019/05/09	6	29.88	0	0.00	29.90	6	17,412	0.03%
2019/05/08	0	0.00	10	30.15	30.50	-10	17,396	-0.06%
2019/05/07	0	0.00	7	30.19	30.50	-7	17,436	-0.04%
2019/05/06	1	29.80	0	0.00	30.05	1	17,395	0.01%
2019/05/03	0	0.00	23.2	30.10	30.05	-23.2	17,439	-0.13%
2019/05/02	2	30.05	51	29.84	30.10	-49	17,252	-0.28%
2019/04/29	1	28.95	13	29.12	29.35	-12	16,658	-0.07%
2019/04/26	2	28.80	0	0.00	28.95	2	16,516	0.01%
2019/04/25	0	0.00	10	28.65	28.75	-10	16,398	-0.06%
2019/04/24	2	28.55	0	0.00	28.65	2	16,312	0.01%
2019/04/19	0	0.00	2	28.10	28.15	-2	16,046	-0.01%
2019/04/18	0	0.00	5	28.10	28.20	-5	16,242	-0.03%
2019/04/10	0	0.00	4	28.15	28.15	-4	16,534	-0.02%
2019/03/29	0	0.00	1	28.00	28.05	-1	16,330	-0.01%
2019/03/28	0	0.00	2	28.00	27.95	-2	16,222	-0.01%
2019/03/27	1	27.95	0	0.00	27.95	1	16,107	0.01%
2019/03/26	11	27.77	3.2	28.00	28.00	7.8	16,111	0.05%
2019/03/25	2	27.83	0	0.00	27.75	2	16,287	0.01%
2019/03/21	1	28.00	0	0.00	28.10	1	16,210	0.01%
2019/03/20	4	27.88	0	0.00	28.00	4	16,231	0.02%
2019/03/15	1	27.45	20	27.45	27.45	-19	15,856	-0.12%
2019/03/14	20	27.20	8.2	27.32	27.30	11.8	15,768	0.07%
2019/03/12	0	0.00	5.2	27.41	27.30	-5.2	15,798	-0.03%
2019/03/11	32	27.22	0	0.00	27.25	32	15,839	0.20%
2019/03/08	2	27.05	0	0.00	27.00	2	15,902	0.01%
2019/03/07	1	27.05	0	0.00	27.10	1	16,728	0.01%
2019/03/05	0	0.00	8	27.00	26.95	-8	17,039	-0.05%
2019/03/04	11	26.93	0	0.00	27.00	11	16,936	0.06%
2019/02/27	0	0.00	4	27.15	27.25	-4	16,644	-0.02%
2019/02/26	41	27.05	0	0.00	27.00	41	16,619	0.25%
2019/02/25	1	26.95	7	27.00	27.10	-6	16,504	-0.04%
2019/02/21	0.3	27.00	5	26.95	27.00	-4.7	16,444	-0.03%
2019/02/20	0	0.00	16	26.90	26.95	-16	16,593	-0.10%
2019/02/19	1	26.80	7	26.75	26.80	-6	16,571	-0.04%
2019/02/18	2	26.75	31	26.70	26.70	-29	16,645	-0.17%
2019/02/14	0	0.00	2	26.65	26.50	-2	16,770	-0.01%
2019/02/13	20	26.55	0	0.00	26.55	20	16,785	0.12%
2019/02/11	1	26.50	0	0.00	26.40	1	16,685	0.01%
2019/01/30	0	0.00	5	26.80	26.60	-5	16,491	-0.03%
2019/01/28	21	26.45	0	0.00	26.50	21	16,040	0.13%
2019/01/24	0	0.00	4.5	26.50	26.60	-4.5	15,898	-0.03%
2019/01/21	1	26.20	5	26.30	26.25	-4	16,210	-0.02%
2019/01/18	0	0.00	4	26.16	26.10	-4	16,482	-0.02%
2019/01/16	3	26.00	0	0.00	26.00	3	17,356	0.02%
2019/01/07	34	25.55	0	0.00	25.60	34	18,343	0.19%
2019/01/03	30	25.37	0	0.00	25.45	30	19,761	0.15%
2018/12/27	3	25.45	0	0.00	25.30	3	20,720	0.01%
2018/12/25	2	25.40	0	0.00	25.35	2	21,122	0.01%
2018/12/21	0.2	25.70	0	0.00	25.65	0.2	22,143	0.00%
2018/12/20	7	25.64	10	25.70	25.70	-3	22,310	-0.01%
2018/12/19	5	25.60	0	0.00	25.70	5	22,511	0.02%
2018/12/18	10	25.50	10	25.68	25.60	0	22,698	0.00%
2018/12/14	8	25.52	0	0.00	25.65	8	23,284	0.03%
2018/12/12	33	25.73	0	0.00	25.70	33	23,792	0.14%
2018/12/11	10	25.64	0	0.00	25.75	10	24,002	0.04%
2018/12/07	1	25.80	0	0.00	25.85	1	24,023	0.00%
2018/12/06	0.2	25.90	0	0.00	25.80	0.2	24,082	0.00%
2018/12/05	0	0.00	5	25.90	25.85	-5	24,095	-0.02%
2018/12/04	0	0.00	5	26.00	26.05	-5	24,225	-0.02%
2018/11/30	45	25.71	10	25.90	25.60	35	24,032	0.15%
2018/11/29	11	25.89	0	0.00	25.75	11	23,252	0.05%
2018/11/28	10	25.90	20	26.13	26.15	-10	22,946	-0.04%
2018/11/27	11	25.95	0	0.00	25.95	11	22,729	0.05%
2018/11/22	13.2	26.14	0	0.00	26.20	13.2	22,506	0.06%
2018/11/21	10	26.22	0	0.00	26.30	10	22,388	0.04%
2018/11/12	0	0.00	2	26.40	26.50	-2	21,719	-0.01%
2018/11/09	11	26.33	0	0.00	26.45	11	21,859	0.05%
2018/11/08	0	0.00	5	26.51	26.70	-5	22,021	-0.02%
2018/11/06	0	0.00	15	26.25	26.25	-15	21,965	-0.07%
2018/11/01	18	25.77	0	0.00	25.85	18	23,139	0.08%
2018/10/31	4	25.80	15	26.15	26.15	-11	23,353	-0.05%
2018/10/30	3	25.33	3	25.35	25.45	0	23,252	0.00%
2018/10/29	2	25.35	0	0.00	25.30	2	23,454	0.01%
2018/10/25	4.3	25.57	2	25.55	25.55	2.3	23,399	0.01%
2018/10/24	3	25.62	20	25.54	26.00	-17	23,376	-0.07%
2018/10/23	0	0.00	6	26.06	26.20	-6	23,147	-0.03%
2018/10/22	0	0.00	40	26.10	26.15	-40	23,096	-0.17%
2018/10/19	5	26.20	0	0.00	26.25	5	23,034	0.02%
2018/10/18	0	0.00	1	26.45	26.35	-1	22,901	0.00%
2018/10/17	0	0.00	23	26.59	26.65	-23	22,826	-0.10%
2018/10/16	0	0.00	5	26.48	26.60	-5	22,691	-0.02%
2018/10/12	4	26.90	2	26.76	27.00	2	22,004	0.01%
2018/10/11	8	26.63	137	26.90	26.50	-129	21,453	-0.60%	大賣/鉅額交易
2018/10/09	2	27.60	12	27.64	27.55	-10	20,649	-0.05%
2018/10/08	0	0.00	1	27.15	27.00	-1	20,075	0.00%
2018/10/05	2	26.75	1	26.90	26.80	1	19,678	0.01%
2018/10/04	83	27.10	2	27.05	27.30	81	19,341	0.42%
2018/10/03	4	27.09	0	0.00	27.10	4	18,905	0.02%
2018/10/02	4	27.15	0	0.00	27.15	4	18,896	0.02%
2018/10/01	0	0.00	1	27.75	27.50	-1	18,653	-0.01%
2018/09/28	0	0.00	5	27.43	27.50	-5	18,618	-0.03%
2018/09/27	1	27.20	5	27.22	27.30	-4	18,201	-0.02%
2018/09/26	1	27.20	4	27.18	27.30	-3	17,944	-0.02%
2018/09/25	0	0.00	90	27.25	27.30	-90	17,847	-0.50%
2018/09/21	1	27.00	0	0.00	27.15	1	17,691	0.01%
2018/09/20	0	0.00	1.5	27.07	27.00	-1.5	17,642	-0.01%
2018/09/19	1	26.75	0	0.00	27.00	1	17,714	0.01%
2018/09/18	12	26.69	1	26.60	26.80	11	17,619	0.06%
2018/09/14	0	0.00	0.6	26.10	25.95	-0.6	17,104	0.00%
2018/09/13	0	0.00	11	26.00	26.10	-11	17,261	-0.06%
2018/09/11	2	25.80	0	0.00	26.00	2	17,518	0.01%
2018/09/10	6	25.75	0	0.00	25.80	6	17,745	0.03%
2018/09/05	30	25.75	0	0.00	25.70	30	18,304	0.16%
2018/09/04	0	0.00	12	26.05	26.05	-12	18,536	-0.06%
2018/08/31	9	25.74	0	0.00	25.80	9	18,988	0.05%
2018/08/30	7	25.77	0	0.00	25.80	7	19,107	0.04%
2018/08/29	14	25.88	0	0.00	25.85	14	19,301	0.07%
2018/08/28	41	25.85	2	25.90	25.90	39	19,401	0.20%
2018/08/27	2	25.85	0	0.00	25.80	2	19,541	0.01%
2018/08/24	3	25.93	0	0.00	26.00	3	19,728	0.02%
2018/08/23	0.8	26.10	0	0.00	26.10	0.8	20,727	0.00%
2018/08/21	1	25.55	0	0.00	25.85	1	21,207	0.00%
2018/08/17	0	0.00	5	25.55	25.55	-5	21,188	-0.02%
2018/08/16	25	25.40	0	0.00	25.35	25	21,212	0.12%
2018/08/15	22	25.75	1	25.75	25.60	21	20,984	0.10%
2018/08/14	2	26.00	1	26.00	26.00	1	20,802	0.00%
2018/08/13	1	26.20	6	26.23	26.15	-5	20,934	-0.02%
2018/08/10	0	0.00	6	26.25	26.35	-6	20,884	-0.03%
2018/08/09	56	26.10	3	26.15	26.05	53	20,807	0.25%
2018/08/08	11	27.34	0	0.00	27.35	11	20,242	0.05%
2018/08/07	1	27.25	0	0.00	27.30	1	19,791	0.01%
2018/08/06	4	27.38	0	0.00	27.30	4	19,509	0.02%
2018/08/03	8	27.42	0	0.00	27.35	8	19,296	0.04%
2018/08/02	1	27.40	1	27.50	27.35	0	19,020	0.00%
2018/07/31	1	27.20	0	0.00	27.25	1	18,719	0.01%
2018/07/27	1	27.20	0	0.00	27.25	1	18,238	0.01%
2018/07/25	0	0.00	4	27.15	27.20	-4	18,263	-0.02%
2018/07/24	0	0.00	0.6	27.00	27.10	-0.6	18,258	0.00%
2018/07/23	0	0.00	1	27.05	26.95	-1	18,223	-0.01%
2018/07/20	5	26.95	0	0.00	26.90	5	18,258	0.03%
2018/07/17	0	0.00	1	27.00	26.95	-1	18,668	-0.01%
2018/07/10	0	0.00	2	26.70	26.70	-2	18,864	-0.01%
2018/07/06	0	0.00	1	26.25	26.45	-1	18,784	-0.01%
2018/06/29	0	0.00	3.2	26.70	26.90	-3.2	18,714	-0.02%
2018/06/22	4	26.60	0	0.00	26.60	4	17,990	0.02%
2018/06/19	0	0.00	7	26.46	26.35	-7	17,676	-0.04%
2018/06/15	0	0.00	1	26.60	26.75	-1	17,378	-0.01%
2018/06/14	13	26.70	6	26.66	26.60	7	17,050	0.04%
2018/06/12	1	26.70	2	26.75	26.75	-1	16,992	-0.01%
2018/06/11	0	0.00	5	26.95	26.95	-5	16,674	-0.03%
2018/06/08	11	27.00	0	0.00	27.10	11	16,438	0.07%
2018/06/07	0	0.00	5	27.31	27.35	-5	16,439	-0.03%
2018/06/06	0	0.00	0.2	27.25	27.40	-0.2	16,447	0.00%
2018/06/01	0	0.00	2	26.43	26.70	-2	16,023	-0.01%
2018/05/30	3	26.40	0	0.00	26.35	3	14,888	0.02%
2018/05/22	0	0.00	1	26.95	26.80	-1	14,404	-0.01%
2018/05/18	0	0.00	6	26.69	26.70	-6	14,358	-0.04%
2018/05/17	0	0.00	8	26.55	26.45	-8	14,343	-0.06%
2018/05/16	0	0.00	4.1	26.40	26.45	-4.1	14,222	-0.03%
2018/05/14	0	0.00	23	26.55	26.50	-23	14,728	-0.16%
2018/05/11	0	0.00	25	26.25	26.40	-25	14,747	-0.17%
2018/05/10	0	0.00	6	26.15	26.10	-6	14,667	-0.04%
2018/05/08	0	0.00	5	26.15	26.20	-5	14,534	-0.03%
2018/05/04	2	25.90	0	0.00	25.80	2	14,377	0.01%
2018/05/03	0	0.00	10	26.15	26.10	-10	14,275	-0.07%
2018/04/27	0	0.00	1	25.90	26.00	-1	14,363	-0.01%
2018/04/26	0	0.00	21	25.95	25.95	-21	14,441	-0.15%
2018/04/24	5	25.90	3	26.05	25.90	2	15,016	0.01%
2018/04/20	0	0.00	2	25.63	25.70	-2	15,072	-0.01%
2018/04/19	0	0.00	5	25.60	25.75	-5	15,333	-0.03%
2018/04/18	7	25.26	0	0.00	25.20	7	15,220	0.05%
2018/04/17	2	25.50	0	0.00	25.35	2	15,217	0.01%
2018/04/16	0	0.00	10	25.60	25.65	-10	15,449	-0.06%
2018/04/11	2	25.50	0	0.00	25.50	2	15,782	0.01%
2018/04/09	104	25.35	0	0.00	25.45	104	15,749	0.66%	大買/鉅額交易
2018/03/30	2	25.20	0	0.00	25.10	2	15,729	0.01%
2018/03/29	2	25.10	0	0.00	25.05	2	15,608	0.01%
2018/03/28	6	25.23	0	0.00	25.05	6	15,312	0.04%
2018/03/26	9	25.10	0	0.00	25.15	9	15,074	0.06%
2018/03/22	1	25.35	0	0.00	25.40	1	15,035	0.01%
2018/03/21	5	25.35	3	25.30	25.35	2	14,895	0.01%
2018/03/20	4	25.30	0	0.00	25.35	4	15,086	0.03%
2018/03/19	2	25.45	0	0.00	25.45	2	15,040	0.01%
2018/03/15	2	25.15	4	25.20	25.10	-2	14,898	-0.01%
2018/03/14	6	25.35	0	0.00	25.30	6	14,896	0.04%
2018/03/12	0	0.00	39	25.39	25.45	-39	14,878	-0.26%
2018/03/09	10	25.00	0	0.00	24.95	10	14,827	0.07%
2018/03/05	1	24.80	0	0.00	24.75	1	15,176	0.01%
2018/02/27	0	0.00	6	25.15	24.95	-6	15,200	-0.04%
2018/02/26	9	25.02	0	0.00	25.00	9	15,119	0.06%
2018/02/23	0	0.00	10	24.85	25.00	-10	15,098	-0.07%
2018/02/22	0	0.00	1	24.50	24.75	-1	15,186	-0.01%
2018/02/21	0	0.00	0.4	24.70	24.70	-0.4	15,238	0.00%
2018/02/12	1	24.25	0	0.00	24.15	1	15,114	0.01%
2018/02/09	5	23.95	0	0.00	23.95	5	14,961	0.03%
2018/02/08	0	0.00	7	24.15	24.10	-7	14,808	-0.05%
2018/02/07	39	24.38	0	0.00	24.10	39	14,746	0.26%
2018/02/06	1	24.30	2	24.38	24.00	-1	14,471	-0.01%
2018/02/05	0	0.00	6	25.03	25.00	-6	13,932	-0.04%
2018/02/02	0	0.00	4	25.23	25.30	-4	13,770	-0.03%
2018/02/01	0	0.00	3	25.45	25.40	-3	13,686	-0.02%
2018/01/31	0	0.00	6	25.25	25.30	-6	13,708	-0.04%
2018/01/30	0	0.00	2	25.50	25.40	-2	13,716	-0.01%
2018/01/25	0	0.00	12	25.51	25.60	-12	13,758	-0.09%
2018/01/24	2	25.05	0	0.00	25.30	2	13,653	0.01%
2018/01/23	1	25.30	0	0.00	25.40	1	13,653	0.01%
2018/01/22	2	25.40	0	0.00	25.50	2	13,529	0.01%
2018/01/19	12	25.28	3	25.15	25.55	9	13,456	0.07%
2018/01/18	20	25.58	19	25.79	25.80	1	13,177	0.01%
2018/01/16	1	25.85	32	25.93	25.85	-31	12,568	-0.25%
2018/01/12	0	0.00	1	25.40	25.35	-1	11,888	-0.01%
2018/01/11	10	25.05	0	0.00	25.40	10	11,784	0.08%
2018/01/10	1	25.20	32	25.27	25.35	-31	11,800	-0.26%
2018/01/09	10	25.05	0	0.00	25.00	10	11,545	0.09%
2018/01/08	0	0.00	244	24.85	25.15	-244	11,383	-2.14%	大賣/鉅額交易
2018/01/05	0	0.00	7	24.74	24.90	-7	11,178	-0.06%
2018/01/03	50	24.29	0	0.00	24.50	50	11,122	0.45%
2018/01/02	0	0.00	15	24.18	24.20	-15	10,905	-0.14%