兆豐金 (2886)-凱基-三多券商分點個股進出

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
39.45
漲跌
▼0.50
漲幅
-1.25%
成交量
15,487張
產業
上市金融類股
3018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－凱基-三多券商分點個股進出

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

凱基-三多券商分點個股進出
凱基-三多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
2024/11/21	0	39.25	0	0.00	39.45	0	15,145	0.00%
2024/11/18	0	39.55	0	0.00	39.70	0	15,085	0.00%
2024/11/14	0	39.20	0	0.00	39.00	0	15,087	0.00%
2024/11/13	0	0.00	1	39.30	39.30	-1	15,234	-0.01%
2024/11/12	0	0.00	16	39.24	39.15	-16	15,390	-0.10%
2024/11/07	0	0.00	2	39.20	39.10	-2	16,580	-0.01%
2024/11/06	1	39.10	0	0.00	39.00	1	17,622	0.01%
2024/11/04	0	0.00	0	39.00	39.35	0	18,571	0.00%
2024/11/01	6.4	38.73	0	0.00	38.65	6.4	18,927	0.03%
2024/10/30	1	39.20	0	0.00	39.30	1	18,872	0.01%
2024/10/29	0	0.00	0	39.10	39.10	0	18,971	0.00%
2024/10/28	0	0.00	1	39.25	39.25	-1	19,159	-0.01%
2024/10/25	10	38.90	0	0.00	38.90	10	19,388	0.05%
2024/10/24	0	38.95	1.3	38.83	38.85	-1.3	19,752	-0.01%
2024/10/23	3	39.05	0	0.00	38.90	3	19,861	0.02%
2024/10/21	0.8	39.44	0	0.00	39.30	0.8	20,158	0.00%
2024/10/18	0	39.45	0	0.00	39.80	0	20,383	0.00%
2024/10/16	20	38.95	0	0.00	39.10	20	20,833	0.10%
2024/10/15	10	38.95	0	0.00	39.30	10	20,842	0.05%
2024/10/14	15.1	38.90	0	0.00	38.90	15.1	20,720	0.07%
2024/10/09	0	0.00	0.5	38.85	38.65	-0.5	21,162	0.00%
2024/10/08	0.1	38.90	0	0.00	38.85	0.1	21,293	0.00%
2024/10/07	0	0.00	0	39.30	39.30	0	21,256	0.00%
2024/10/04	0	0.00	1	39.00	38.95	-1	21,298	0.00%
2024/10/01	0	0.00	20	39.55	39.45	-20	21,343	-0.09%
2024/09/30	0	0.00	3	39.70	39.30	-3	21,753	-0.01%
2024/09/27	14	39.45	0	0.00	39.45	14	23,145	0.06%
2024/09/26	9.1	39.74	11	39.95	40.00	-1.9	23,169	-0.01%
2024/09/25	10	39.69	0	0.00	39.85	10	23,164	0.04%
2024/09/24	1	39.50	0	0.00	39.80	1	23,085	0.00%
2024/09/23	1	39.65	0	0.00	39.70	1	23,351	0.00%
2024/09/20	3	39.33	1.5	39.52	39.35	1.5	23,511	0.01%
2024/09/18	2	39.30	0.5	39.35	39.40	1.5	23,874	0.01%
2024/09/16	1.5	39.13	5.5	39.22	39.35	-4	24,192	-0.02%
2024/09/13	1.3	39.00	0	0.00	39.15	1.3	24,321	0.01%
2024/09/12	4	38.98	0	0.00	39.00	4	24,516	0.02%
2024/09/11	5	39.06	0	0.00	38.95	5	24,547	0.02%
2024/09/09	0	0.00	3	38.80	39.10	-3	24,216	-0.01%
2024/09/06	0	38.85	0	0.00	38.90	0	24,125	0.00%
2024/09/05	0	38.50	0	0.00	38.55	0	24,208	0.00%
2024/09/04	14.9	38.04	0	0.00	38.00	14.9	24,360	0.06%
2024/09/02	0	39.05	0	0.00	39.05	0	24,277	0.00%
2024/08/30	20	38.83	0	0.00	38.95	20	24,447	0.08%
2024/08/29	0.1	39.25	0	0.00	38.90	0.1	24,289	0.00%
2024/08/28	10	39.30	1	39.25	39.30	9	24,437	0.04%
2024/08/26	0.1	39.55	0	0.00	39.60	0.1	25,635	0.00%
2024/08/23	0	0.00	1	39.05	39.05	-1	25,951	0.00%
2024/08/21	1.2	38.67	0	0.00	38.90	1.2	26,341	0.00%
2024/08/20	0	38.87	0	0.00	39.00	0	26,135	0.00%
2024/08/19	0.1	38.85	0	0.00	38.65	0.1	26,069	0.00%
2024/08/16	0	0.00	4	38.85	39.00	-4	25,969	-0.02%
2024/08/15	0	0.00	7	39.10	38.35	-7	25,694	-0.03%
2024/08/14	4	38.88	0	0.00	38.90	4	25,482	0.02%
2024/08/13	5.5	38.79	0	0.00	38.70	5.5	25,234	0.02%
2024/08/12	0.1	39.40	10	39.40	39.40	-9.9	24,999	-0.04%
2024/08/09	3	38.67	10.1	38.90	38.85	-7	24,791	-0.03%
2024/08/08	22.1	37.89	14.4	37.93	38.10	7.6	24,070	0.03%
2024/08/07	4.1	41.23	0	41.70	41.55	4.1	23,053	0.02%
2024/08/06	0.1	41.10	0	0.00	41.80	0.1	22,570	0.00%
2024/08/05	0	0.00	3.3	40.90	40.90	-3.3	22,233	-0.01%
2024/08/02	1.2	42.59	0	0.00	42.60	1.2	21,976	0.01%
2024/08/01	0.7	43.17	31	43.25	43.30	-30.3	22,020	-0.14%
2024/07/31	0	0.00	1	43.00	43.20	-1	22,205	0.00%
2024/07/30	0	0.00	0	42.64	42.75	0	22,026	0.00%
2024/07/29	0.1	42.85	40	43.29	43.30	-39.9	21,975	-0.18%
2024/07/26	0	0.00	2	42.70	42.70	-2	21,776	-0.01%
2024/07/19	0	0.00	1	41.80	42.25	-1	21,813	0.00%
2024/07/18	0	0.00	4.5	42.42	42.75	-4.5	22,189	-0.02%
2024/07/17	2	42.20	0	0.00	41.90	2	22,019	0.01%
2024/07/15	0	41.90	1	41.76	41.95	-1	22,574	0.00%
2024/07/12	2	41.93	0	0.00	42.05	2	22,829	0.01%
2024/07/11	0	0.00	3	42.00	41.75	-3	22,779	-0.01%
2024/07/10	1	41.70	1	42.15	41.65	0	22,886	0.00%
2024/07/09	3	41.85	0	0.00	41.65	3	22,884	0.01%
2024/07/08	1	42.10	1	42.15	42.10	0	22,794	0.00%
2024/07/05	1	42.00	0	0.00	42.10	1	22,732	0.00%
2024/07/04	0.5	42.20	13	42.50	41.95	-12.5	22,580	-0.06%
2024/07/03	0	0.00	8.7	42.20	42.75	-8.7	22,215	-0.04%
2024/07/02	0	0.00	5	40.91	40.75	-5	20,779	-0.02%
2024/07/01	0	0.00	4	40.60	40.75	-4	20,721	-0.02%
2024/06/28	0	40.35	1	40.65	40.40	-1	20,633	0.00%
2024/06/27	0	0.00	1	40.15	40.25	-1	20,600	0.00%
2024/06/25	0	0.00	4	40.56	40.65	-4	19,986	-0.02%
2024/06/24	0	0.00	1	40.30	40.35	-1	19,613	-0.01%
2024/06/20	1	40.00	1	40.00	40.00	0	19,042	0.00%
2024/06/19	2	39.95	0	0.00	39.95	2	19,032	0.01%
2024/06/18	0	0.00	10.9	39.99	40.10	-10.9	19,082	-0.06%
2024/06/17	1	39.80	2	39.80	39.80	-1	19,251	-0.01%
2024/06/14	2	39.55	3	39.60	39.55	-1	19,391	-0.01%
2024/06/13	0	39.45	9	39.49	39.45	-9	19,544	-0.05%
2024/06/11	5	39.35	0	0.00	39.20	5	19,866	0.03%
2024/06/07	1	39.20	0	0.00	39.35	1	19,909	0.01%
2024/06/06	2	39.08	0	0.00	39.30	2	19,861	0.01%
2024/06/05	1.2	39.08	0.2	39.20	39.15	1	19,817	0.01%
2024/06/04	3.3	39.05	0	0.00	39.15	3.3	19,962	0.02%
2024/06/03	35.1	39.03	11	39.15	39.30	24.1	19,892	0.12%
2024/05/31	0	39.00	1	39.15	39.05	-1	19,805	0.00%
2024/05/30	4.5	38.94	0	0.00	38.90	4.5	18,996	0.02%
2024/05/29	17.8	39.12	2	39.60	39.00	15.8	18,643	0.08%
2024/05/28	8.7	39.81	0	0.00	39.80	8.7	18,178	0.05%
2024/05/27	3	39.88	16	40.05	39.80	-13	18,285	-0.07%
2024/05/24	1	40.00	0	0.00	40.00	1	18,034	0.01%
2024/05/23	5	40.10	0	0.00	40.10	5	18,019	0.03%
2024/05/21	0	0.00	1	40.50	40.60	-1	17,914	-0.01%
2024/05/20	0	0.00	1	40.90	40.80	-1	17,919	-0.01%
2024/05/17	0.8	40.80	0	0.00	40.85	0.8	17,850	0.00%
2024/05/16	0	40.95	0	0.00	40.80	0	17,819	0.00%
2024/05/15	5	40.85	1	40.85	40.85	4	17,673	0.02%
2024/05/14	0	0.00	2.4	40.67	40.50	-2.4	17,719	-0.01%
2024/05/13	1	41.05	0	0.00	41.05	1	17,788	0.01%
2024/05/08	0	0.00	4	41.10	41.10	-4	17,851	-0.02%
2024/05/07	0	0.00	7	41.11	40.95	-7	17,770	-0.04%
2024/05/06	8	41.09	11.5	41.06	41.15	-3.5	17,490	-0.02%
2024/05/02	1	40.05	6.2	40.05	39.95	-5.2	17,077	-0.03%
2024/04/29	2	39.95	1	40.00	40.10	1	16,832	0.01%
2024/04/26	0	39.40	0	0.00	39.10	0	16,610	0.00%
2024/04/25	2.3	39.11	0	0.00	39.00	2.3	16,611	0.01%
2024/04/24	0.4	39.87	0.8	39.60	39.35	-0.4	16,453	0.00%
2024/04/23	0	0.00	12	39.88	40.00	-12	16,372	-0.07%
2024/04/22	0	0.00	2	39.60	39.50	-2	16,309	-0.01%
2024/04/19	15.3	38.50	10	38.65	38.70	5.3	16,021	0.03%
2024/04/18	0.9	39.00	0	0.00	39.20	0.9	15,430	0.01%
2024/04/17	0	39.25	0	0.00	39.00	0	15,116	0.00%
2024/04/16	5	39.26	6	39.30	39.10	-1	14,986	-0.01%
2024/04/15	1	39.85	3	39.95	39.80	-2	14,717	-0.01%
2024/04/12	10	39.95	0	0.00	39.95	10	14,705	0.07%
2024/04/11	0	40.10	0	0.00	40.15	0	14,626	0.00%
2024/04/10	1	40.60	1.3	40.50	40.50	-0.2	14,593	0.00%
2024/04/09	0	0.00	1.4	40.31	40.40	-1.4	14,693	-0.01%
2024/04/08	0.3	40.00	0.2	40.00	40.00	0.2	14,704	0.00%
2024/04/03	1	40.00	0	0.00	39.75	1	14,680	0.01%
2024/04/02	0	40.45	0	0.00	40.30	0	14,540	0.00%
2024/04/01	3.1	40.55	0	0.00	40.65	3.1	14,572	0.02%
2024/03/29	0	40.45	1.1	40.44	40.55	-1.1	14,511	-0.01%
2024/03/28	1	40.30	4	40.19	40.25	-3	14,565	-0.02%
2024/03/27	0	40.40	0	0.00	40.50	0	14,727	0.00%
2024/03/26	5	40.35	1	40.15	40.55	4	15,005	0.03%
2024/03/25	0	39.90	2	40.05	40.00	-2	15,195	-0.01%
2024/03/22	1.2	40.01	0.9	40.35	40.10	0.3	15,405	0.00%
2024/03/21	0	0.00	2.5	40.42	40.60	-2.5	15,569	-0.02%
2024/03/20	2.1	40.25	2	40.33	40.15	0.1	15,648	0.00%
2024/03/19	1	40.40	0	0.00	40.20	1	15,610	0.01%
2024/03/18	0	0.00	0	40.55	40.60	0	15,526	0.00%
2024/03/15	4.1	40.44	0	0.00	40.90	4.1	15,449	0.03%
2024/03/14	0	0.00	11.5	40.89	40.90	-11.5	15,200	-0.08%
2024/03/13	0	39.80	12.4	40.37	40.40	-12.4	15,074	-0.08%
2024/03/12	1	40.05	0.3	39.80	39.95	0.7	14,927	0.00%
2024/03/11	2	39.85	1.1	40.02	39.80	0.9	14,916	0.01%
2024/03/08	1	39.85	16.4	39.74	39.90	-15.4	14,852	-0.10%
2024/03/07	7.2	39.31	0	0.00	39.30	7.2	14,753	0.05%
2024/03/06	9	39.40	18	39.53	39.40	-9	14,805	-0.06%
2024/03/05	0	0.00	0.5	39.00	39.05	-0.5	15,071	0.00%
2024/03/01	4	38.69	1	38.75	38.55	3	15,193	0.02%
2024/02/29	0	38.40	8.8	38.69	38.70	-8.8	15,352	-0.06%
2024/02/27	1.4	38.31	0.2	38.25	38.20	1.2	15,108	0.01%
2024/02/26	0	38.35	0	0.00	38.15	0	15,073	0.00%
2024/02/23	0.1	38.50	0	0.00	38.30	0.1	15,106	0.00%
2024/02/22	0	38.45	0	0.00	38.55	0	15,450	0.00%
2024/02/21	0	38.55	0	0.00	38.35	0	15,496	0.00%
2024/02/20	1	38.55	0	0.00	38.60	1	15,621	0.01%
2024/02/19	6	38.25	4.2	38.26	38.40	1.8	15,715	0.01%
2024/02/16	3	37.87	1	38.05	37.90	2	15,935	0.01%
2024/02/15	5.1	37.69	0	0.00	37.80	5.1	15,919	0.03%
2024/02/05	11.1	37.71	1.1	37.75	37.60	10.1	15,773	0.06%
2024/02/02	0.1	37.85	1	37.90	37.90	-0.9	15,618	-0.01%
2024/02/01	1	37.65	1.1	37.89	37.90	-0.1	15,619	0.00%
2024/01/31	3.2	37.69	3	37.73	37.65	0.2	15,520	0.00%
2024/01/30	6	37.91	0	0.00	37.90	6	15,321	0.04%
2024/01/29	1	38.35	0	0.00	38.35	1	15,388	0.01%
2024/01/26	0.1	37.85	0	0.00	38.35	0.1	15,517	0.00%
2024/01/25	4	37.81	0	0.00	37.80	4	15,589	0.03%
2024/01/24	5	37.90	0	0.00	37.85	5	15,625	0.03%
2024/01/23	12	37.98	0	0.00	37.85	12	15,667	0.08%
2024/01/22	0	0.00	3.3	38.05	38.10	-3.3	15,724	-0.02%
2024/01/19	5	37.60	0	0.00	37.90	5	15,657	0.03%
2024/01/18	6.5	37.57	1	37.65	37.80	5.5	15,700	0.04%
2024/01/17	22.4	37.82	0	0.00	37.30	22.4	15,688	0.14%
2024/01/11	0	0.00	2	39.35	39.20	-2	15,369	-0.01%
2024/01/10	0	0.00	104.1	39.44	39.35	-104.1	15,431	-0.67%	大賣/鉅額交易
2024/01/09	0	0.00	1	39.45	39.45	-1	15,441	-0.01%
2024/01/08	2	39.40	0	0.00	39.45	2	15,490	0.01%
2024/01/05	0	0.00	0.1	39.00	38.95	-0.1	15,419	0.00%
2024/01/04	0	0.00	10	38.90	38.75	-10	15,640	-0.06%
2024/01/03	0.1	38.90	0	0.00	38.65	0.1	16,112	0.00%
2024/01/02	0	0.00	1	39.20	39.30	-1	16,065	-0.01%
2023/12/28	0.1	39.05	1	39.10	39.20	-0.9	16,447	-0.01%
2023/12/26	1.1	38.75	0	0.00	38.80	1.1	16,510	0.01%
2023/12/25	0.1	38.63	12	38.40	38.80	-11.9	16,545	-0.07%
2023/12/22	1.1	38.23	0	0.00	38.35	1.1	16,552	0.01%
2023/12/21	4.5	38.32	0	0.00	38.30	4.5	16,414	0.03%
2023/12/20	4	38.80	1	38.70	38.75	3	16,221	0.02%
2023/12/15	1	39.30	4	39.60	39.35	-3	15,632	-0.02%
2023/12/14	0	0.00	0	39.30	39.55	0	15,426	0.00%
2023/12/12	0	39.10	0	0.00	39.30	0	15,627	0.00%
2023/12/11	0	39.00	0	0.00	38.90	0	15,738	0.00%
2023/12/08	1	39.10	2	39.10	39.25	-1	15,673	-0.01%
2023/12/05	2	38.73	0.1	38.85	38.95	1.9	15,451	0.01%
2023/12/04	0.1	39.00	0	0.00	39.00	0.1	15,441	0.00%
2023/12/01	1.1	38.86	0	0.00	38.65	1.1	15,390	0.01%
2023/11/29	1	39.50	0	0.00	39.15	1	14,752	0.01%
2023/11/28	0	0.00	1	39.80	39.65	-1	14,596	-0.01%
2023/11/27	0.6	39.55	1.3	40.04	39.50	-0.7	14,793	0.00%
2023/11/20	0	0.00	2	39.20	39.20	-2	14,849	-0.01%
2023/11/17	0	0.00	3.3	39.44	39.20	-3.3	14,847	-0.02%
2023/11/16	1.5	38.95	3.3	39.22	39.20	-1.8	14,951	-0.01%
2023/11/13	0	0.00	2	38.30	38.50	-2	15,132	-0.01%
2023/11/10	1	38.40	1	38.35	38.40	0	15,575	0.00%
2023/11/09	1	38.70	3	38.62	38.60	-2	15,772	-0.01%
2023/11/08	0	0.00	1	38.65	38.60	-1	16,081	-0.01%
2023/11/03	0	0.00	2.1	38.15	38.25	-2.1	17,039	-0.01%
2023/11/02	0	0.00	1	37.30	37.80	-1	17,100	-0.01%
2023/10/30	0.7	36.55	0	0.00	36.55	0.7	17,622	0.00%
2023/10/26	0.1	36.35	0	0.00	36.40	0.1	17,770	0.00%
2023/10/24	1	37.10	1	37.20	37.25	0	17,783	0.00%
2023/10/23	3.2	37.13	0	0.00	37.10	3.2	17,845	0.02%
2023/10/20	1	37.10	0	0.00	37.50	1	17,753	0.01%
2023/10/19	2	38.25	4.1	38.20	38.35	-2.1	17,724	-0.01%
2023/10/18	0	0.00	1.9	38.68	38.85	-1.9	17,835	-0.01%
2023/10/16	0	0.00	2	38.65	38.80	-2	18,266	-0.01%
2023/10/13	2	38.40	0	0.00	38.50	2	18,569	0.01%
2023/10/12	3	38.58	4.7	38.66	38.95	-1.7	18,639	-0.01%
2023/10/11	2.3	37.87	15	38.47	38.50	-12.7	18,805	-0.07%
2023/10/06	0.1	37.55	0	0.00	37.50	0.1	18,386	0.00%
2023/10/04	1	36.80	0	0.00	36.85	1	18,375	0.01%
2023/10/03	0	0.00	2	37.65	37.65	-2	18,307	-0.01%
2023/10/02	1.2	37.61	0.4	37.55	37.60	0.8	18,383	0.00%
2023/09/27	1	37.70	0	0.00	37.70	1	18,683	0.01%
2023/09/26	1	37.71	0	0.00	37.85	1	18,699	0.01%
2023/09/21	3.3	37.33	0	0.00	37.40	3.3	19,132	0.02%
2023/09/20	1	37.80	0	0.00	37.85	1	19,056	0.01%
2023/09/18	1.1	37.81	0.4	37.77	37.85	0.7	19,458	0.00%
2023/09/15	3	37.30	0.1	37.55	37.55	2.9	19,904	0.01%
2023/09/14	2	36.98	4.3	37.16	37.50	-2.3	20,118	-0.01%
2023/09/13	1	36.50	0	0.00	36.60	1	20,615	0.00%
2023/09/12	2	36.25	0	0.00	36.55	2	21,369	0.01%
2023/09/11	2	36.18	0	0.00	36.20	2	21,421	0.01%
2023/09/06	5.1	35.65	0	0.00	35.55	5.1	21,561	0.02%
2023/09/04	1	36.10	0	0.00	36.20	1	21,582	0.00%
2023/09/01	1	36.00	0	36.10	36.00	1	21,781	0.00%
2023/08/31	0.1	36.15	0	0.00	35.90	0.1	21,912	0.00%
2023/08/30	3.4	36.51	5	36.45	36.45	-1.6	21,926	-0.01%
2023/08/29	1	36.35	1	36.25	36.60	0	22,085	0.00%
2023/08/28	8	36.10	1.3	36.35	36.20	6.7	22,043	0.03%
2023/08/25	0	0.00	2	35.88	35.65	-2	23,055	-0.01%
2023/08/24	4	35.73	0	0.00	35.85	4	23,169	0.02%
2023/08/23	3	35.32	0	0.00	35.30	3	23,178	0.01%
2023/08/22	1	35.49	0	0.00	35.30	1	23,393	0.00%
2023/08/18	3.1	35.62	0	0.00	35.70	3.1	23,507	0.01%
2023/08/17	1.2	35.47	1	35.65	35.65	0.2	23,564	0.00%
2023/08/16	7.1	35.76	2	35.73	35.80	5.1	23,481	0.02%
2023/08/15	1.7	37.02	2.1	36.67	36.60	-0.5	23,258	0.00%
2023/08/14	7	36.84	0	0.00	37.05	7	23,301	0.03%
2023/08/11	9	37.95	0	0.00	37.65	9	23,226	0.04%
2023/08/10	19.2	38.16	0.3	38.43	38.10	18.9	23,226	0.08%
2023/08/09	11	39.51	12	39.95	39.95	-1	22,699	0.00%
2023/08/08	2	39.80	14.9	39.72	39.70	-12.9	22,368	-0.06%
2023/08/07	2	39.78	14.7	39.81	39.95	-12.7	22,204	-0.06%
2023/08/04	5	39.32	0	0.00	39.60	5	22,156	0.02%
2023/08/02	5	39.71	2	39.95	39.60	3	22,017	0.01%
2023/07/31	0	0.00	1	40.35	40.25	-1	21,455	0.00%
2023/07/28	0	0.00	0.6	40.03	40.05	-0.6	21,395	0.00%
2023/07/27	0	0.00	1	40.20	40.10	-1	21,291	0.00%
2023/07/26	0.2	39.60	0.1	39.45	39.65	0.1	21,117	0.00%
2023/07/25	0	0.00	3.1	39.07	39.15	-3.1	21,019	-0.01%
2023/07/24	1.9	39.02	0	0.00	39.00	1.9	21,001	0.01%
2023/07/21	0	0.00	2	39.40	39.35	-2	20,838	-0.01%
2023/07/20	3	39.42	1.3	39.44	39.35	1.7	20,622	0.01%
2023/07/19	2	38.78	0	0.00	38.85	2	20,258	0.01%
2023/07/18	0	0.00	12.5	39.10	39.30	-12.5	19,941	-0.06%
2023/07/17	0	0.00	1	39.00	38.90	-1	19,518	-0.01%
2023/07/12	0	0.00	4	37.94	38.20	-4	19,212	-0.02%
2023/07/11	0	0.00	3	37.52	37.65	-3	19,165	-0.02%
2023/07/10	3	36.87	0.2	37.30	36.85	2.8	19,130	0.01%
2023/07/07	5	36.99	0	0.00	37.30	5	18,927	0.03%
2023/07/06	52	37.41	50	37.45	37.45	2	18,779	0.01%
2023/07/04	0.1	38.30	0	0.00	38.50	0.1	18,339	0.00%
2023/07/03	1	38.20	3	38.20	38.30	-2	18,344	-0.01%
2023/06/29	0	0.00	24.3	38.12	38.55	-24.3	18,106	-0.13%
2023/06/27	0	0.00	5	37.55	37.55	-5	17,730	-0.03%
2023/06/26	0	0.00	1	37.50	37.75	-1	17,674	-0.01%
2023/06/21	0	0.00	3	37.45	37.75	-3	17,161	-0.02%
2023/06/20	0	0.00	0.3	37.15	37.45	-0.3	16,697	0.00%
2023/06/19	0	0.00	0.1	36.95	37.00	-0.1	16,116	0.00%
2023/06/16	4.1	37.10	0	0.00	36.80	4.1	15,447	0.03%
2023/06/15	2	37.35	10	37.40	37.40	-8	14,684	-0.05%
2023/06/14	0	37.75	0	0.00	37.50	0	14,689	0.00%
2023/06/12	0	0.00	4.2	37.92	37.65	-4.2	14,842	-0.03%
2023/06/09	5	37.70	0	0.00	37.65	5	14,902	0.03%
2023/06/08	0	0.00	0.3	37.00	37.30	-0.3	14,936	0.00%
2023/06/07	10	36.70	2	36.90	37.00	8	14,963	0.05%
2023/06/05	0	0.00	17	36.74	36.70	-17	14,944	-0.11%
2023/06/02	0	0.00	0	36.05	36.10	0	14,646	0.00%
2023/06/01	0.3	35.78	0	0.00	35.85	0.3	14,499	0.00%
2023/05/31	0.1	36.00	0	0.00	35.80	0.1	14,471	0.00%
2023/05/30	31.1	36.01	30	36.20	36.20	1.1	13,547	0.01%
2023/05/29	0.1	35.95	20	36.20	36.20	-19.9	13,613	-0.15%
2023/05/26	0	0.00	7	36.06	36.15	-7	13,663	-0.05%
2023/05/25	0	0.00	1.1	35.80	36.20	-1.1	13,443	-0.01%
2023/05/24	1	35.75	0	0.00	35.90	1	13,268	0.01%
2023/05/23	1	36.10	8	36.05	36.20	-7	13,034	-0.05%
2023/05/19	0	0.00	0.1	36.00	36.00	-0.1	12,639	0.00%
2023/05/18	3	35.55	2.4	35.93	35.95	0.6	12,805	0.01%
2023/05/17	6	35.58	1	35.50	35.60	5	12,683	0.04%
2023/05/16	3	34.75	93	34.90	35.15	-90	12,549	-0.72%
2023/05/15	0	0.00	1	34.40	34.50	-1	12,561	-0.01%
2023/05/12	2	34.30	0	0.00	34.30	2	12,592	0.02%
2023/05/10	2	34.55	2.4	34.80	34.80	-0.4	12,598	0.00%
2023/05/09	0	0.00	1	34.35	34.50	-1	12,570	-0.01%
2023/05/08	1	34.25	0	0.00	34.30	1	12,549	0.01%
2023/05/04	1	34.45	4	34.25	34.30	-3	12,849	-0.02%
2023/05/02	4.1	33.95	0	34.00	34.10	4	13,197	0.03%
2023/04/28	5	33.95	0	0.00	34.05	5	13,735	0.04%
2023/04/27	3.9	33.72	0	0.00	33.85	3.9	13,802	0.03%
2023/04/25	3	33.80	0	0.00	33.90	3	13,859	0.02%
2023/04/21	0	0.00	0.7	34.00	34.05	-0.7	13,960	0.00%
2023/04/20	1	33.85	13	33.85	33.90	-12	14,036	-0.09%
2023/04/19	1.1	34.01	0	0.00	34.05	1.1	14,263	0.01%
2023/04/18	7	34.27	2.4	34.06	34.20	4.6	14,198	0.03%
2023/04/17	0	0.00	6	33.44	33.45	-6	14,151	-0.04%
2023/04/14	0	0.00	0.5	33.35	33.45	-0.5	14,201	0.00%
2023/04/13	1	33.30	0	0.00	33.30	1	14,120	0.01%
2023/04/10	2	32.98	0	0.00	33.00	2	14,129	0.01%
2023/04/06	0	0.00	0.5	33.10	33.00	-0.5	14,133	0.00%
2023/03/29	2	32.75	0	0.00	32.80	2	13,958	0.01%
2023/03/28	3	32.95	0	0.00	32.85	3	14,078	0.02%
2023/03/27	4	32.85	0	0.00	33.05	4	14,139	0.03%
2023/03/24	1	32.95	0	0.00	33.10	1	14,325	0.01%
2023/03/23	0	0.00	3	33.07	33.15	-3	14,387	-0.02%
2023/03/22	0.1	32.65	0	0.00	32.70	0.1	14,542	0.00%
2023/03/20	0	0.00	1	32.00	32.00	-1	14,798	-0.01%
2023/03/16	5	31.66	0	0.00	31.65	5	14,785	0.03%
2023/03/14	13.5	32.21	0	32.30	32.10	13.5	14,753	0.09%
2023/03/13	5.1	32.55	0.1	32.70	32.55	5	14,625	0.03%
2023/03/10	3.1	32.72	4	32.75	32.65	-0.9	14,645	-0.01%
2023/03/09	1	32.95	0	0.00	32.95	1	14,749	0.01%
2023/03/08	5	33.60	1	33.30	33.30	4	15,331	0.03%
2023/03/06	0	0.00	1	33.10	32.95	-1	15,488	-0.01%
2023/03/03	6.6	32.88	0	0.00	32.80	6.6	15,532	0.04%
2023/03/02	68.2	32.97	72.1	32.96	32.95	-3.9	15,707	-0.03%
2023/03/01	30	33.55	0	0.00	33.70	30	15,720	0.19%
2023/02/24	0.2	33.43	1	33.25	33.30	-0.8	15,527	-0.01%
2023/02/23	0.2	33.80	0	0.00	33.65	0.2	15,376	0.00%
2023/02/21	1	33.65	3	33.72	33.65	-2	15,604	-0.01%
2023/02/20	0	0.00	4.1	33.90	34.05	-4.1	15,875	-0.03%
2023/02/16	0	0.00	3.4	33.58	33.40	-3.4	16,297	-0.02%
2023/02/14	0	0.00	3	33.43	33.55	-3	16,268	-0.02%
2023/02/13	0	0.00	11	32.95	33.30	-11	16,281	-0.07%
2023/02/10	1	32.50	3	32.60	32.60	-2	16,211	-0.01%
2023/02/06	3	32.33	0	0.00	32.10	3	16,602	0.02%
2023/02/03	5	32.52	0	0.00	32.45	5	16,761	0.03%
2023/02/02	2	32.70	6	32.63	32.85	-4	16,812	-0.02%
2023/01/31	3	32.05	3	32.25	31.95	0	16,717	0.00%
2023/01/30	0.2	32.40	0.4	32.77	32.60	-0.2	16,634	0.00%
2023/01/17	0	0.00	2	31.95	32.00	-2	16,306	-0.01%
2023/01/16	0	0.00	1.2	31.96	32.00	-1.2	16,381	-0.01%
2023/01/12	0	31.45	0	0.00	31.45	0	16,953	0.00%
2023/01/11	2	31.55	0	0.00	31.45	2	17,110	0.01%
2023/01/10	0.1	31.65	0.4	31.70	31.75	-0.3	17,218	0.00%
2023/01/09	1	31.70	10	31.50	31.70	-9	17,325	-0.05%
2023/01/05	0	0.00	11	30.67	31.10	-11	17,784	-0.06%
2023/01/04	0	30.50	0	0.00	30.40	0	17,687	0.00%
2023/01/03	1.5	30.27	0	0.00	30.50	1.5	17,997	0.01%
2022/12/30	0.2	30.55	0	0.00	30.35	0.2	18,034	0.00%
2022/12/29	61	30.20	50	30.25	30.25	11	18,080	0.06%
2022/12/28	1	30.50	0	0.00	30.50	1	18,140	0.01%
2022/12/27	2.7	30.70	0	0.00	30.65	2.7	18,372	0.01%
2022/12/26	3	30.55	1	30.60	30.70	2	18,666	0.01%
2022/12/21	0	30.60	0	0.00	30.50	0	20,038	0.00%
2022/12/20	59	30.31	50	30.58	30.65	9	20,406	0.04%
2022/12/16	2.1	30.85	0	0.00	30.80	2.1	20,388	0.01%
2022/12/13	1	30.95	0	0.00	30.80	1	20,352	0.00%
2022/12/12	1.6	31.12	0	0.00	31.15	1.6	20,133	0.01%
2022/12/08	1.1	30.72	0	0.00	31.10	1.1	20,527	0.01%
2022/12/07	0	0.00	0.7	31.05	30.95	-0.7	20,524	0.00%
2022/12/05	5.7	31.08	0	0.00	31.05	5.7	20,419	0.03%
2022/12/02	0.1	31.40	0	0.00	31.10	0.1	20,398	0.00%
2022/12/01	0.1	32.00	1	31.65	31.55	-0.9	20,356	0.00%
2022/11/30	1	31.50	0	0.00	32.00	1	20,110	0.00%
2022/11/29	0	0.00	0.2	31.40	31.50	-0.2	19,455	0.00%
2022/11/28	1.2	30.78	0	0.00	30.95	1.2	19,341	0.01%
2022/11/23	1	31.20	4	31.11	31.10	-3	19,207	-0.02%
2022/11/22	0.4	30.60	0	0.00	30.90	0.4	19,133	0.00%
2022/11/21	0	0.00	1	30.55	30.55	-1	19,065	-0.01%
2022/11/18	17.1	30.13	0	0.00	30.20	17.1	19,009	0.09%
2022/11/17	0	0.00	3	30.65	30.85	-3	18,811	-0.02%
2022/11/16	100	30.90	100	30.85	30.85	0	18,830	0.00%
2022/11/15	0	31.25	0	0.00	31.15	0	18,676	0.00%
2022/11/11	11	30.74	15	30.90	30.85	-4	18,307	-0.02%
2022/11/10	0	30.30	10	30.20	30.00	-10	18,057	-0.06%
2022/11/09	5.4	30.41	0	0.00	30.50	5.4	18,077	0.03%
2022/11/08	0	0.00	1	30.25	30.40	-1	18,099	-0.01%
2022/11/04	0.1	29.43	0	0.00	29.55	0.1	18,558	0.00%
2022/11/02	11.1	29.35	0	0.00	29.35	11.1	19,330	0.06%
2022/11/01	10	29.65	0	0.00	29.75	10	19,212	0.05%
2022/10/31	2	29.93	0	0.00	29.90	2	19,108	0.01%
2022/10/27	3	29.95	0	0.00	29.70	3	19,203	0.02%
2022/10/26	10	30.30	5	30.00	30.15	5	19,123	0.03%
2022/10/25	2	29.75	0	0.00	29.95	2	18,971	0.01%
2022/10/21	2	29.60	0	0.00	29.70	2	18,949	0.01%
2022/10/20	3	28.67	0	0.00	29.20	3	18,830	0.02%
2022/10/19	13.2	29.19	0	0.00	29.00	13.2	18,464	0.07%
2022/10/18	0.5	29.80	0	0.00	29.70	0.5	18,376	0.00%
2022/10/17	3.1	29.15	2	29.05	29.25	1.1	18,298	0.01%
2022/10/14	3.7	29.64	1	29.55	29.40	2.7	18,135	0.02%
2022/10/13	15.2	29.84	12	29.76	29.75	3.2	17,917	0.02%
2022/10/12	1	30.00	0	0.00	30.25	1	17,555	0.01%
2022/10/11	18.1	30.11	0	0.00	30.05	18.1	17,569	0.10%
2022/10/07	46.8	30.94	40	31.00	31.00	6.8	17,288	0.04%
2022/10/06	0	30.95	5	30.75	31.35	-5	17,249	-0.03%
2022/10/05	6.3	30.95	3.1	30.90	30.85	3.3	17,419	0.02%
2022/10/04	33.1	30.60	30	30.70	30.70	3.1	17,385	0.02%
2022/10/03	13.1	30.61	0	0.00	30.65	13.1	17,214	0.08%
2022/09/30	10.3	31.25	0	31.25	31.15	10.3	16,923	0.06%
2022/09/29	6.2	31.48	0	0.00	31.80	6.2	16,572	0.04%
2022/09/28	7.5	32.06	0	0.00	31.95	7.5	16,247	0.05%
2022/09/27	24.3	32.72	0	0.00	32.45	24.3	15,819	0.15%
2022/09/26	19	33.34	0	0.00	33.35	19	15,591	0.12%
2022/09/23	2	33.85	1	34.00	33.90	1	15,564	0.01%
2022/09/22	95.1	33.62	80	33.71	33.65	15.1	15,719	0.10%
2022/09/21	21.6	34.31	20	34.25	34.25	1.6	15,675	0.01%
2022/09/15	3	34.50	0	0.00	34.55	3	15,945	0.02%
2022/09/14	1.5	34.80	0	0.00	34.75	1.5	16,493	0.01%
2022/09/13	2	35.00	0	0.00	35.05	2	17,128	0.01%
2022/09/07	3.2	34.97	0	0.00	34.95	3.2	18,810	0.02%
2022/09/05	31	35.01	30	35.30	35.30	1	19,127	0.01%
2022/09/01	0.8	35.40	0	0.00	35.15	0.8	19,537	0.00%
2022/08/26	20	35.80	0	0.00	35.85	20	19,708	0.10%
2022/08/25	1	35.20	0	0.00	35.55	1	19,814	0.01%
2022/08/23	6	35.37	0.1	35.45	35.20	5.9	20,507	0.03%
2022/08/18	2	35.95	0	0.00	36.05	2	20,785	0.01%
2022/08/16	2	35.85	0.2	35.90	35.80	1.8	20,895	0.01%
2022/08/15	1.3	35.62	3.5	35.70	35.60	-2.2	21,009	-0.01%
2022/08/12	8	35.69	0	0.00	35.70	8	21,088	0.04%
2022/08/11	8	35.79	0.5	36.00	35.80	7.5	21,153	0.04%
2022/08/10	18	37.13	20	37.21	37.20	-2	20,871	-0.01%
2022/08/09	23	36.76	0	0.00	36.90	23	20,432	0.11%
2022/08/08	6	35.86	170	35.85	36.00	-164	20,328	-0.81%	大賣/鉅額交易
2022/08/04	5	35.80	0	0.00	35.65	5	20,844	0.02%
2022/08/03	2	35.55	0	0.00	35.60	2	20,975	0.01%
2022/08/02	1	35.50	0	0.00	35.70	1	21,221	0.00%
2022/07/29	6	35.35	0.6	35.50	35.40	5.4	21,867	0.02%
2022/07/26	0	0.00	5.3	34.55	34.60	-5.3	22,016	-0.02%
2022/07/20	0	0.00	5	34.15	34.15	-5	22,622	-0.02%
2022/07/19	0	0.00	4.7	34.30	34.15	-4.7	22,813	-0.02%
2022/07/18	1	34.00	0	0.00	34.15	1	23,120	0.00%
2022/07/15	38.2	34.08	30	33.90	33.90	8.2	23,350	0.04%
2022/07/14	30	34.70	30	34.55	34.55	0	23,643	0.00%
2022/07/13	1	34.30	0	0.00	34.85	1	23,883	0.00%
2022/07/12	6.1	33.65	5	33.45	33.45	1.1	24,119	0.00%
2022/07/11	9.3	34.44	0	0.00	34.30	9.3	24,310	0.04%
2022/07/08	0.3	35.35	0	0.00	35.05	0.3	24,688	0.00%
2022/07/07	0	0.00	6	35.20	35.15	-6	24,896	-0.02%
2022/07/06	1	35.20	0	0.00	35.20	1	24,949	0.00%
2022/07/04	1	35.45	1	35.75	35.75	0	25,235	0.00%
2022/07/01	3	35.27	14	35.35	35.25	-11	25,807	-0.04%
2022/06/29	67.2	35.79	50	35.70	35.70	17.2	26,007	0.07%
2022/06/27	1	36.30	0	0.00	36.20	1	26,224	0.00%
2022/06/24	30	36.00	30	36.25	36.15	0	26,116	0.00%
2022/06/23	52	35.31	50	35.35	35.35	2	26,141	0.01%
2022/06/22	7	35.40	0	0.00	35.40	7	25,980	0.03%
2022/06/21	2	35.90	0	0.00	35.60	2	25,464	0.01%
2022/06/20	102	35.10	104	34.63	34.60	-2	25,138	-0.01%	大買/大賣/
2022/06/17	9.3	35.21	1	35.75	35.30	8.3	24,571	0.03%
2022/06/16	3	36.45	33	36.27	36.15	-30	23,715	-0.13%
2022/06/15	5	36.20	0	0.00	36.20	5	23,985	0.02%
2022/06/14	5	36.44	2	36.55	36.90	3	24,039	0.01%
2022/06/13	4.6	36.01	0	0.00	36.50	4.6	24,410	0.02%
2022/06/10	10	37.04	5	37.05	37.10	5	24,131	0.02%
2022/06/09	16.1	37.10	0	0.00	37.15	16.1	24,116	0.07%
2022/06/07	3	37.45	0	0.00	37.70	3	24,006	0.01%
2022/06/06	1	37.15	0	0.00	37.80	1	23,969	0.00%
2022/06/01	30	38.35	30	38.70	38.20	0	24,290	0.00%
2022/05/31	3	37.90	6	38.20	38.75	-3	24,270	-0.01%
2022/05/30	0	0.00	10	38.30	38.45	-10	23,672	-0.04%
2022/05/27	3.2	37.53	0	0.00	37.95	3.2	23,513	0.01%
2022/05/25	0	0.00	2	37.50	37.60	-2	23,940	-0.01%
2022/05/24	4	37.48	3	37.50	37.20	1	24,068	0.00%
2022/05/20	5	36.95	0	0.00	37.10	5	24,334	0.02%
2022/05/19	7	36.56	0	0.00	36.60	7	24,357	0.03%
2022/05/18	1	37.25	2	37.53	37.50	-1	24,200	0.00%
2022/05/17	1	36.50	0	0.00	36.45	1	24,032	0.00%
2022/05/16	62	36.33	63	36.90	36.90	-1	23,972	0.00%
2022/05/13	12.2	36.66	1.6	36.92	36.95	10.6	23,752	0.04%
2022/05/12	107	37.14	102.3	37.00	37.00	4.7	23,630	0.02%	大買/大賣/
2022/05/11	0	38.20	0	0.00	38.35	0	23,358	0.00%
2022/05/10	4.3	38.36	0	38.30	38.20	4.3	23,272	0.02%
2022/05/09	10.8	38.09	2	38.05	38.00	8.8	23,158	0.04%
2022/05/06	13.8	38.95	5	39.30	39.35	8.8	23,304	0.04%
2022/05/05	3.1	39.74	0	0.00	39.85	3.1	23,268	0.01%
2022/05/04	1	40.85	3	40.60	40.85	-2	22,935	-0.01%
2022/04/27	0.1	41.80	5	41.80	41.60	-4.9	22,990	-0.02%
2022/04/26	4	41.68	16	41.68	41.95	-12	22,892	-0.05%
2022/04/25	0	0.00	3.5	41.35	41.55	-3.5	22,814	-0.02%
2022/04/21	4.4	41.04	0	0.00	41.00	4.4	22,660	0.02%
2022/04/20	6.3	41.44	1	41.20	41.75	5.3	22,756	0.02%
2022/04/19	4.4	41.83	0	0.00	41.50	4.4	22,593	0.02%
2022/04/18	13	41.43	7	41.95	41.90	6	22,623	0.03%
2022/04/15	0.3	43.10	5	43.10	42.85	-4.8	22,231	-0.02%
2022/04/14	15.9	43.43	6.5	43.29	43.10	9.4	22,188	0.04%
2022/04/13	5	44.75	0	0.00	44.95	5	21,917	0.02%
2022/04/12	2	44.55	0	0.00	44.45	2	21,815	0.01%
2022/04/11	0	0.00	25	44.45	44.65	-25	21,804	-0.11%
2022/04/08	5	44.02	8	44.33	44.35	-3	21,693	-0.01%
2022/04/07	29.5	44.53	14	44.71	44.10	15.5	21,521	0.07%
2022/04/06	4	43.58	2	43.20	44.05	2	20,847	0.01%
2022/03/31	2	42.75	1	42.20	42.90	1	20,361	0.00%
2022/03/30	5	42.35	0	0.00	42.25	5	20,140	0.02%
2022/03/29	5	42.09	0	0.00	42.00	5	20,062	0.02%
2022/03/28	12	41.80	0	0.00	42.40	12	20,106	0.06%
2022/03/25	5.5	41.91	38	41.81	42.20	-32.5	20,005	-0.16%
2022/03/24	0	0.00	1	42.25	42.25	-1	19,863	-0.01%
2022/03/23	2	41.75	1	41.50	42.35	1	20,104	0.00%
2022/03/22	0	0.00	3	40.93	41.15	-3	19,934	-0.02%
2022/03/21	0	0.00	1	40.50	40.60	-1	19,757	-0.01%
2022/03/18	1	40.45	2	40.33	40.45	-1	19,688	-0.01%
2022/03/17	1.2	39.93	0	0.00	40.05	1.2	19,291	0.01%
2022/03/16	0	0.00	1.4	39.40	39.50	-1.4	19,042	-0.01%
2022/03/14	0	0.00	11	38.26	38.50	-11	18,718	-0.06%
2022/03/10	7	38.11	2	37.75	38.25	5	18,971	0.03%
2022/03/09	0	0.00	1	37.65	37.40	-1	18,913	-0.01%
2022/03/08	2	37.48	9	37.37	37.35	-7	18,855	-0.04%
2022/03/07	16.6	37.21	10	37.28	37.65	6.6	18,541	0.04%
2022/03/04	5.1	37.81	0	0.00	38.00	5.1	18,838	0.03%
2022/03/03	3	38.15	0	0.00	38.10	3	18,849	0.02%
2022/03/02	3	37.95	0	0.00	38.10	3	19,001	0.02%
2022/03/01	0	0.00	0.6	38.20	38.20	-0.6	18,897	0.00%
2022/02/25	5	37.31	10	37.45	37.60	-5	18,700	-0.03%
2022/02/24	7	37.62	5	37.60	37.70	2	18,282	0.01%
2022/02/22	5.5	37.43	0	0.00	37.60	5.5	17,974	0.03%
2022/02/21	1	37.80	0	0.00	38.00	1	17,683	0.01%
2022/02/18	2	38.05	1.1	38.17	38.10	0.9	17,511	0.01%
2022/02/17	2	38.28	0	0.00	38.40	2	17,574	0.01%
2022/02/16	4	38.18	1.1	38.30	38.20	2.9	17,532	0.02%
2022/02/14	3	38.25	2	38.40	38.45	1	17,356	0.01%
2022/02/11	0	38.60	5	38.80	38.80	-5	17,366	-0.03%
2022/02/10	0	0.00	1.1	38.49	38.70	-1.1	17,302	-0.01%
2022/02/09	101	38.75	101	38.80	38.80	0	17,119	0.00%	大買/大賣/
2022/02/08	3	38.45	6.6	38.52	38.95	-3.6	16,979	-0.02%
2022/02/07	2	37.48	15	37.48	38.00	-13	16,457	-0.08%
2022/01/26	0	0.00	1	36.85	36.95	-1	16,120	-0.01%
2022/01/25	4.4	36.38	0	0.00	36.90	4.4	16,116	0.03%
2022/01/24	0	0.00	2.7	36.60	36.90	-2.7	15,849	-0.02%
2022/01/21	4	36.51	0.2	36.75	36.85	3.8	15,865	0.02%
2022/01/20	0	0.00	12	36.87	36.95	-12	15,661	-0.08%
2022/01/19	7	36.95	0	0.00	37.00	7	15,589	0.04%
2022/01/18	0.3	37.30	1	36.90	37.25	-0.7	15,666	0.00%
2022/01/17	8	36.99	0	0.00	37.05	8	15,532	0.05%
2022/01/14	5	37.35	0	0.00	37.45	5	15,445	0.03%
2022/01/13	14.1	37.46	1	37.20	37.85	13.1	15,365	0.09%
2022/01/12	3	36.92	0	0.00	37.00	3	14,982	0.02%
2022/01/11	4	36.54	0	0.00	37.00	4	14,812	0.03%
2022/01/10	5	36.02	0	0.00	36.15	5	14,715	0.03%
2022/01/07	10.1	36.22	0	0.00	36.20	10.1	14,676	0.07%
2022/01/06	1	35.75	9	35.96	36.00	-8	14,480	-0.06%
2022/01/05	0.3	35.45	1	35.50	35.55	-0.7	14,401	0.00%
2022/01/04	1	35.45	10	35.30	35.55	-9	14,513	-0.06%
2022/01/03	3.2	35.50	0	0.00	35.35	3.2	14,429	0.02%
2021/12/29	0.1	35.60	0	0.00	35.60	0.1	14,475	0.00%
2021/12/27	0	0.00	1	35.50	35.60	-1	14,543	-0.01%
2021/12/23	0	0.00	1	35.55	35.50	-1	14,804	-0.01%
2021/12/21	0.1	35.90	0	0.00	35.75	0.1	14,792	0.00%
2021/12/20	0	0.00	4	35.84	36.00	-4	14,718	-0.03%
2021/12/17	11	35.59	0	0.00	35.90	11	14,516	0.08%
2021/12/15	1	35.35	0	0.00	35.20	1	14,286	0.01%
2021/12/14	0.4	35.25	0	0.00	35.40	0.4	14,568	0.00%
2021/12/10	0	0.00	1	35.55	35.65	-1	14,470	-0.01%
2021/12/08	0.1	35.10	1.1	35.15	35.20	-1	14,402	-0.01%
2021/12/07	0.1	34.45	0	0.00	35.10	0.1	14,249	0.00%
2021/12/02	0	0.00	3	34.00	34.25	-3	13,859	-0.02%
2021/12/01	0	0.00	1	34.10	34.15	-1	13,857	-0.01%
2021/11/30	0.1	33.90	0	0.00	34.20	0.1	14,025	0.00%
2021/11/25	0	0.00	1	34.35	34.50	-1	13,369	-0.01%
2021/11/23	1	34.10	1	34.15	34.10	0	13,526	0.00%
2021/11/19	2	34.30	10	34.45	34.65	-8	13,484	-0.06%
2021/11/18	5	34.62	2	34.60	34.70	3	13,414	0.02%
2021/11/17	1	34.20	3.7	34.12	34.20	-2.7	13,571	-0.02%
2021/11/16	0	0.00	3	34.03	34.20	-3	13,654	-0.02%
2021/11/15	1	33.85	0	0.00	33.95	1	13,736	0.01%
2021/11/10	0	0.00	2	33.98	34.00	-2	14,362	-0.01%
2021/11/09	2	33.53	0	0.00	33.70	2	14,379	0.01%
2021/11/08	1	33.55	0	0.00	33.60	1	15,869	0.01%
2021/11/05	0	0.00	1	33.70	33.70	-1	16,463	-0.01%
2021/11/02	2.5	33.30	28	33.31	33.30	-25.5	17,037	-0.15%
2021/11/01	0	0.00	33	33.25	33.30	-33	17,036	-0.19%
2021/10/28	0	0.00	0.2	33.35	33.40	-0.2	17,210	0.00%
2021/10/27	1	33.30	0	0.00	33.35	1	17,331	0.01%
2021/10/26	0	0.00	10	33.25	33.45	-10	17,520	-0.06%
2021/10/25	0	0.00	25	33.05	33.10	-25	17,345	-0.14%
2021/10/22	27	33.00	0.8	33.00	33.05	26.2	17,462	0.15%
2021/10/18	0.1	32.65	3	32.62	32.95	-2.9	17,240	-0.02%
2021/10/15	0	0.00	2	32.45	32.50	-2	17,178	-0.01%
2021/10/12	0	0.00	1	32.05	32.45	-1	17,261	-0.01%
2021/10/08	1.1	32.40	0	0.00	32.25	1.1	17,140	0.01%
2021/10/07	2.1	32.35	0	0.00	32.40	2.1	17,250	0.01%
2021/10/06	1	32.00	0	0.00	32.25	1	17,271	0.01%
2021/10/05	1	32.05	0	0.00	32.05	1	17,257	0.01%
2021/10/04	2	32.00	1	32.00	32.10	1	17,264	0.01%
2021/10/01	1	31.90	0.5	32.15	32.05	0.5	17,277	0.00%
2021/09/30	0.3	32.18	3	32.10	32.05	-2.7	17,102	-0.02%
2021/09/29	4	32.08	0	0.00	32.05	4	17,088	0.02%
2021/09/28	0.1	32.45	0	0.00	32.40	0.1	16,926	0.00%
2021/09/23	10	32.20	0	0.00	32.40	10	17,042	0.06%
2021/09/22	2	31.95	1	32.05	32.10	1	17,109	0.01%
2021/09/17	6.1	32.23	0	0.00	32.15	6.1	16,856	0.04%
2021/09/14	0	0.00	1	32.50	32.50	-1	16,823	-0.01%
2021/09/09	0	0.00	2	32.25	32.30	-2	17,295	-0.01%
2021/09/08	0	0.00	23	32.25	32.50	-23	17,339	-0.13%
2021/09/07	0.1	32.50	2	32.35	32.45	-2	17,478	-0.01%
2021/09/06	1	32.40	0	0.00	32.50	1	17,514	0.01%
2021/09/02	1	32.05	0	0.00	32.10	1	17,474	0.01%
2021/09/01	0	0.00	1	32.50	32.55	-1	17,573	-0.01%
2021/08/30	5	32.05	6	32.20	32.45	-1	17,459	-0.01%
2021/08/27	4	31.95	0	0.00	32.00	4	17,403	0.02%
2021/08/26	10	31.30	50	31.40	31.45	-40	17,412	-0.23%
2021/08/25	10.1	31.35	50	31.30	31.45	-39.9	17,546	-0.23%
2021/08/24	1	31.05	0	0.00	31.35	1	17,544	0.01%
2021/08/23	11	31.16	1	31.10	31.05	10	17,640	0.06%
2021/08/20	0	0.00	5	31.15	31.45	-5	17,588	-0.03%
2021/08/19	3	31.25	1	31.35	31.30	2	18,782	0.01%
2021/08/18	2	31.38	2	31.38	31.45	0	18,614	0.00%
2021/08/17	4	31.08	9	31.06	31.45	-5	18,568	-0.03%
2021/08/16	0	0.00	4	30.93	31.05	-4	18,418	-0.02%
2021/08/13	13.1	30.85	2	31.05	31.05	11.1	18,336	0.06%
2021/08/12	30.2	30.79	0	0.00	30.70	30.2	18,211	0.17%
2021/08/11	5	33.07	0	0.00	33.05	5	16,812	0.03%
2021/08/10	121	33.04	1	33.00	33.05	120	16,424	0.73%	大買/鉅額交易
2021/08/09	30	33.20	0	0.00	33.20	30	16,576	0.18%
2021/08/06	2	33.20	0	0.00	33.20	2	16,638	0.01%
2021/08/03	0	0.00	10	33.10	33.10	-10	18,045	-0.06%
2021/07/30	0	0.00	5	33.10	33.10	-5	18,291	-0.03%
2021/07/29	1	33.00	3	33.05	33.10	-2	18,240	-0.01%
2021/07/28	1	32.90	0	0.00	33.00	1	18,372	0.01%
2021/07/26	0.1	33.00	0	0.00	33.00	0.1	18,744	0.00%
2021/07/23	0	0.00	14	32.96	33.10	-14	18,947	-0.07%
2021/07/22	0	0.00	5	33.05	33.05	-5	19,057	-0.03%
2021/07/21	0.1	32.85	10	32.90	32.90	-9.9	19,085	-0.05%
2021/07/20	0	0.00	10	32.90	32.80	-10	19,171	-0.05%
2021/07/19	0	0.00	1	33.10	33.10	-1	19,220	-0.01%
2021/07/16	1	32.90	2	32.98	33.00	-1	19,269	-0.01%
2021/07/13	0	0.00	3	32.87	32.95	-3	19,513	-0.02%
2021/07/12	0	0.00	42	32.85	32.80	-42	19,630	-0.21%
2021/07/08	3	32.72	2	32.75	32.80	1	19,595	0.01%
2021/07/05	0	0.00	4	32.60	32.75	-4	19,692	-0.02%
2021/07/02	1	32.55	1	32.55	32.55	0	19,697	0.00%
2021/07/01	4	32.61	0	0.00	32.65	4	19,794	0.02%
2021/06/30	0.6	32.85	0	0.00	32.85	0.6	19,828	0.00%
2021/06/29	4.5	32.62	0	0.00	32.55	4.5	19,923	0.02%
2021/06/28	2	32.73	0	0.00	32.75	2	19,955	0.01%
2021/06/25	0	0.00	1	32.90	32.90	-1	20,020	0.00%
2021/06/24	1	32.60	0	0.00	32.60	1	20,068	0.00%
2021/06/22	23	32.64	0	0.00	32.50	23	20,037	0.11%
2021/06/18	2	32.70	0.5	32.85	32.75	1.5	19,936	0.01%
2021/06/15	2	32.75	1	32.85	32.75	1	20,264	0.00%
2021/06/11	1	32.85	0	0.00	32.90	1	20,597	0.00%
2021/06/07	0	0.00	4	32.98	33.10	-4	21,359	-0.02%
2021/06/04	0	0.00	4	32.95	33.00	-4	21,510	-0.02%
2021/06/02	2	33.05	0	0.00	33.15	2	22,516	0.01%
2021/05/31	1	33.10	2	33.05	33.10	-1	22,750	0.00%
2021/05/28	4	33.05	0	0.00	33.10	4	22,825	0.02%
2021/05/27	1	32.50	0	0.00	33.20	1	22,860	0.00%
2021/05/26	2	32.73	0	0.00	32.75	2	22,117	0.01%
2021/05/25	2	32.75	0	0.00	32.70	2	22,351	0.01%
2021/05/19	0	0.00	7	32.05	32.10	-7	22,779	-0.03%
2021/05/18	0	0.00	39	32.00	32.00	-39	22,779	-0.17%
2021/05/17	13	31.10	25	31.04	31.10	-12	23,242	-0.05%
2021/05/14	5	31.60	0	0.00	31.70	5	23,015	0.02%
2021/05/13	31	31.55	8	31.40	31.40	23	22,822	0.10%
2021/05/12	16.1	31.12	35	31.89	31.35	-18.9	22,400	-0.08%
2021/05/11	0	0.00	22	32.89	32.45	-22	21,610	-0.10%
2021/05/10	10	32.90	2	32.98	33.00	8	21,379	0.04%
2021/05/07	0	0.00	2	32.55	32.60	-2	21,463	-0.01%
2021/05/05	9	32.09	24	32.02	32.05	-15	21,653	-0.07%
2021/05/04	2.2	32.27	7	32.15	32.10	-4.9	21,666	-0.02%
2021/05/03	7	32.51	6	32.59	32.45	1	21,595	0.00%
2021/04/29	6	32.72	7	32.71	32.65	-1	21,595	0.00%
2021/04/28	10	32.50	8	32.45	32.60	2	21,534	0.01%
2021/04/27	1	32.45	10.1	32.60	32.60	-9.1	21,879	-0.04%
2021/04/26	0	32.50	2.3	32.49	32.60	-2.2	21,884	-0.01%
2021/04/23	5	32.31	2	32.15	32.25	3	21,909	0.01%
2021/04/22	1	32.35	7.2	32.26	32.35	-6.2	22,079	-0.03%
2021/04/21	0	0.00	4.7	32.36	32.30	-4.7	22,100	-0.02%
2021/04/20	0	0.00	1	32.50	32.55	-1	22,124	0.00%
2021/04/19	0	0.00	2.2	32.43	32.45	-2.2	22,066	-0.01%
2021/04/16	1	32.00	3.1	32.00	32.05	-2.1	21,903	-0.01%
2021/04/15	0	0.00	6	31.90	31.90	-6	22,220	-0.03%
2021/04/14	0	0.00	4	31.95	31.90	-4	22,428	-0.02%
2021/04/13	0	0.00	5	31.93	31.85	-5	22,576	-0.02%
2021/04/12	5	31.51	5.4	31.75	31.65	-0.4	22,591	0.00%
2021/04/09	5	31.60	3	31.57	31.55	2	22,695	0.01%
2021/04/08	0.1	31.90	14	31.85	31.75	-13.9	22,730	-0.06%
2021/04/07	0	0.00	24	31.95	32.00	-24	22,994	-0.10%
2021/04/06	3	32.00	23	31.97	32.00	-20	22,931	-0.09%
2021/03/31	2	31.85	0	0.00	31.90	2	22,720	0.01%
2021/03/29	5	31.65	5	31.72	31.80	0	22,576	0.00%
2021/03/26	3.1	31.57	8	31.59	31.60	-4.9	22,619	-0.02%
2021/03/25	1	31.45	4	31.45	31.60	-3	22,670	-0.01%
2021/03/24	1	31.30	2	31.30	31.40	-1	22,776	0.00%
2021/03/23	3	31.17	0	0.00	31.35	3	22,833	0.01%
2021/03/22	6	31.14	20	30.85	31.25	-14	22,895	-0.06%
2021/03/19	7.1	31.22	0	0.00	31.05	7.1	22,830	0.03%
2021/03/18	5	31.50	21	31.53	31.40	-16	22,448	-0.07%
2021/03/17	8	31.26	23	31.31	31.45	-15	22,362	-0.07%
2021/03/16	27	31.17	6.5	31.32	31.35	20.5	22,106	0.09%
2021/03/15	6	30.94	2	31.00	31.00	4	22,104	0.02%
2021/03/12	26	30.61	0	30.75	30.65	26	22,176	0.12%
2021/03/11	2	31.00	19	30.81	30.75	-17	22,324	-0.08%
2021/03/10	8	30.56	4	30.55	30.60	4	21,966	0.02%
2021/03/09	11	30.23	22	30.39	30.60	-11	21,704	-0.05%
2021/03/08	0.1	29.80	2	29.95	29.90	-1.9	20,961	-0.01%
2021/03/05	2	29.60	5	29.68	29.70	-3	20,676	-0.01%
2021/03/04	6	29.48	0	0.00	29.60	6	21,324	0.03%
2021/03/03	11	29.75	2	29.75	29.75	9	21,188	0.04%
2021/03/02	16	29.68	0	0.00	29.65	16	21,078	0.08%
2021/02/26	3.1	29.34	0	0.00	29.20	3.1	20,886	0.01%
2021/02/25	1	29.70	1.7	29.62	29.65	-0.7	20,367	0.00%
2021/02/24	1	29.35	4	29.25	29.30	-3	20,198	-0.01%
2021/02/23	20	29.40	9	29.36	29.55	11	19,864	0.06%
2021/02/22	1	29.10	0	0.00	29.10	1	19,714	0.01%
2021/02/19	7	29.06	1	29.05	29.15	6	19,719	0.03%
2021/02/18	3	29.30	1	29.30	29.25	2	19,756	0.01%
2021/02/17	1	28.95	70	29.32	29.40	-69	19,819	-0.35%
2021/02/05	2	28.83	1	28.85	28.80	1	19,267	0.01%
2021/02/04	0	0.00	1	28.90	28.80	-1	19,237	-0.01%
2021/02/02	17	28.76	1	28.85	28.70	16	19,882	0.08%
2021/02/01	5.1	28.56	10	28.64	28.65	-4.9	19,843	-0.02%
2021/01/29	8.1	28.44	0	0.00	28.15	8.1	19,797	0.04%
2021/01/28	28.1	28.57	0	0.00	28.55	28.1	19,365	0.15%
2021/01/27	4.1	28.73	0	0.00	28.70	4.1	19,074	0.02%
2021/01/26	43.1	28.66	6	28.70	28.70	37.1	19,014	0.19%
2021/01/25	0	0.00	40	28.89	28.85	-40	18,887	-0.21%
2021/01/22	7	28.60	0	0.00	28.60	7	18,839	0.04%
2021/01/21	59.1	28.81	14	28.75	28.70	45.1	18,765	0.24%
2021/01/20	24.2	28.86	0	0.00	28.70	24.2	18,680	0.13%
2021/01/19	1.3	29.08	0	0.00	29.10	1.3	18,242	0.01%
2021/01/18	28	29.09	0	0.00	29.15	28	18,216	0.15%
2021/01/15	6.1	29.39	2	29.40	29.30	4.1	18,020	0.02%
2021/01/14	5	29.75	7	29.61	29.75	-2	17,846	-0.01%
2021/01/12	2	29.90	12	29.78	29.75	-10	17,692	-0.06%
2021/01/11	4	29.90	0	0.00	30.05	4	17,618	0.02%
2021/01/08	7.6	29.89	3	29.92	30.00	4.6	17,529	0.03%
2021/01/07	0.1	29.60	1	29.55	29.75	-0.9	17,196	-0.01%
2021/01/05	0	0.00	0.1	29.85	29.85	-0.1	16,804	0.00%
2021/01/04	0	0.00	5	29.75	29.90	-5	16,891	-0.03%
2020/12/31	1	29.80	1	29.80	29.80	0	16,735	0.00%
2020/12/30	20.1	29.50	24	29.60	29.90	-3.9	16,621	-0.02%
2020/12/29	12	29.49	2	29.48	29.55	10	16,444	0.06%
2020/12/28	4	29.41	5	29.35	29.55	-1	16,548	-0.01%
2020/12/25	0	0.00	1	29.40	29.35	-1	16,562	-0.01%
2020/12/24	0	0.00	3	29.35	29.45	-3	16,820	-0.02%
2020/12/23	7	29.26	0	0.00	29.45	7	16,965	0.04%
2020/12/21	4	29.33	66	29.40	29.65	-62	17,882	-0.35%
2020/12/17	0	0.00	4	29.45	29.50	-4	18,815	-0.02%
2020/12/16	0	0.00	2	29.45	29.40	-2	19,116	-0.01%
2020/12/15	4	28.95	0	0.00	29.05	4	19,420	0.02%
2020/12/14	0	0.00	2	29.40	29.30	-2	19,468	-0.01%
2020/12/11	1	29.15	16	29.22	29.30	-15	19,387	-0.08%
2020/12/10	4	28.85	2	28.85	28.80	2	19,320	0.01%
2020/12/09	1	28.75	0	0.00	28.75	1	19,367	0.01%
2020/12/08	13.3	28.68	7	28.60	28.70	6.3	19,386	0.03%
2020/12/07	6	29.00	0	0.00	29.00	6	19,258	0.03%
2020/12/04	4	29.09	2	29.10	29.10	2	19,194	0.01%
2020/12/02	1	29.15	0	0.00	29.20	1	19,244	0.01%
2020/11/30	16	28.72	1	28.90	28.45	15	19,832	0.08%
2020/11/27	2	29.13	0	0.00	29.10	2	19,444	0.01%
2020/11/26	1	29.20	2	29.20	29.30	-1	19,899	-0.01%
2020/11/25	2	29.40	0	0.00	29.25	2	20,048	0.01%
2020/11/24	5	29.46	6	29.65	29.30	-1	20,230	0.00%
2020/11/23	3	29.65	0	0.00	29.70	3	20,407	0.01%
2020/11/20	1.3	29.55	0	0.00	29.55	1.3	20,574	0.01%
2020/11/19	6	29.55	2	29.58	29.60	4	20,887	0.02%
2020/11/18	1.1	29.55	2	29.53	29.65	-0.9	21,018	0.00%
2020/11/17	3	29.40	1	29.45	29.45	2	21,084	0.01%
2020/11/16	3	29.27	0	0.00	29.45	3	21,632	0.01%
2020/11/13	2	29.15	0	0.00	29.35	2	21,736	0.01%
2020/11/12	16	29.19	1	29.15	29.20	15	21,959	0.07%
2020/11/11	3	29.35	23	29.40	29.70	-20	22,202	-0.09%
2020/11/10	9	28.89	2	28.85	29.00	7	22,067	0.03%
2020/11/09	9	28.69	9	28.76	28.75	0	23,084	0.00%
2020/11/06	13	28.50	10	28.49	28.50	3	23,482	0.01%
2020/11/05	1	28.40	4	28.33	28.40	-3	23,750	-0.01%
2020/11/03	2	28.00	22	28.05	28.10	-20	24,295	-0.08%
2020/11/02	11	27.69	2	27.70	27.95	9	24,410	0.04%
2020/10/29	4.2	27.57	0	0.00	27.50	4.2	24,416	0.02%
2020/10/28	5	27.65	0	0.00	27.65	5	24,577	0.02%
2020/10/27	2	27.70	0	0.00	27.70	2	24,763	0.01%
2020/10/26	1	27.80	0.2	27.90	27.80	0.8	24,894	0.00%
2020/10/23	12.1	27.69	0	0.00	27.75	12.1	25,043	0.05%
2020/10/21	3.5	27.71	0	0.00	27.65	3.5	25,517	0.01%
2020/10/20	1	27.75	0	0.00	27.70	1	25,763	0.00%
2020/10/19	3	27.75	0	0.00	27.80	3	25,840	0.01%
2020/10/16	0.3	27.85	0	0.00	27.70	0.3	26,062	0.00%
2020/10/15	5	27.77	0	0.00	27.75	5	26,233	0.02%
2020/10/14	3	28.03	0	0.00	28.00	3	26,361	0.01%
2020/10/13	1.1	28.16	0	0.00	28.15	1.1	26,492	0.00%
2020/10/12	1	28.00	2	28.20	28.25	-1	26,770	0.00%
2020/10/08	5	27.93	1	27.95	28.00	4	26,916	0.01%
2020/10/06	7	27.92	3	28.00	27.95	4	27,117	0.01%
2020/10/05	6	27.87	2	27.85	27.80	4	27,188	0.01%
2020/09/30	10.1	27.85	0	0.00	27.80	10.1	27,278	0.04%
2020/09/29	7	27.94	0	0.00	27.80	7	27,367	0.03%
2020/09/28	9	27.79	2	27.90	27.90	7	27,419	0.03%
2020/09/25	8	27.52	2.1	27.39	27.45	5.9	27,437	0.02%
2020/09/24	36	27.04	0	0.00	27.00	36	27,342	0.13%
2020/09/23	46	27.63	0	0.00	27.50	46	26,687	0.17%
2020/09/22	73	27.95	51	27.85	27.85	22	26,163	0.08%
2020/09/21	13	28.28	0	0.00	28.20	13	25,733	0.05%
2020/09/18	23	28.50	0	0.00	28.45	23	25,577	0.09%
2020/09/17	9	28.66	0	0.00	28.55	9	25,219	0.04%
2020/09/16	1	28.60	0	0.00	28.75	1	25,209	0.00%
2020/09/15	18	28.55	0	0.00	28.65	18	25,323	0.07%
2020/09/14	19	28.60	0	0.00	28.65	19	25,653	0.07%
2020/09/11	7	28.58	0	0.00	28.65	7	25,641	0.03%
2020/09/10	8	28.60	0	0.00	28.75	8	25,499	0.03%
2020/09/09	2	28.68	0	0.00	28.75	2	25,415	0.01%
2020/09/08	35	28.80	0	0.00	28.85	35	25,333	0.14%
2020/09/07	45	28.79	0	0.00	28.85	45	25,489	0.18%
2020/09/04	20	28.65	0	0.00	28.65	20	25,553	0.08%
2020/09/03	16	28.81	0	0.00	28.90	16	25,240	0.06%
2020/09/02	19	28.86	0	0.00	28.90	19	25,171	0.08%
2020/09/01	19.5	29.06	4	29.05	29.05	15.5	24,950	0.06%
2020/08/31	6.6	29.31	0	0.00	29.25	6.6	24,540	0.03%
2020/08/28	7	29.43	0	0.00	29.40	7	24,478	0.03%
2020/08/27	17.6	29.43	0.3	29.55	29.40	17.2	24,516	0.07%
2020/08/26	5	29.50	0	0.00	29.55	5	24,287	0.02%
2020/08/25	50	29.55	0	0.00	29.50	50	24,164	0.21%
2020/08/24	6	29.63	1	29.70	29.60	5	24,129	0.02%
2020/08/21	17	29.55	0	0.00	29.60	17	24,031	0.07%
2020/08/20	18	29.52	4	29.40	29.40	14	23,806	0.06%
2020/08/19	13	29.96	0	0.00	29.90	13	23,199	0.06%
2020/08/18	8.2	29.94	0	0.00	29.95	8.2	22,898	0.04%
2020/08/17	8	29.98	0	0.00	30.00	8	22,763	0.04%
2020/08/14	15	30.05	0	0.00	30.05	15	22,434	0.07%
2020/08/13	35	30.25	6	30.22	30.40	29	22,193	0.13%
2020/08/12	10	32.43	113	32.44	32.35	-103	21,244	-0.48%	大賣/鉅額交易
2020/08/11	1	32.45	0	0.00	32.45	1	20,911	0.00%
2020/08/10	11	32.43	0	0.00	32.50	11	20,871	0.05%
2020/08/07	0	0.00	6	32.53	32.45	-6	20,842	-0.03%
2020/08/06	0.5	32.45	1	32.35	32.45	-0.5	20,618	0.00%
2020/08/05	0	0.00	1	32.20	32.20	-1	20,644	0.00%
2020/08/04	5	32.15	5.2	32.14	32.25	-0.2	20,709	0.00%
2020/08/03	3	31.93	10	32.10	32.10	-7	20,809	-0.03%
2020/07/30	0	0.00	1	32.20	32.35	-1	20,763	0.00%
2020/07/29	1	32.20	0	0.00	32.20	1	20,772	0.00%
2020/07/28	0	0.00	5	31.70	31.65	-5	21,003	-0.02%
2020/07/27	4	31.79	0	0.00	31.60	4	21,244	0.02%
2020/07/24	2	32.35	0.3	32.20	32.15	1.7	21,410	0.01%
2020/07/21	2	32.50	1	32.60	32.55	1	21,480	0.00%
2020/07/20	1	32.20	0	0.00	32.45	1	21,511	0.00%
2020/07/17	1	32.25	0	0.00	32.25	1	21,447	0.00%
2020/07/16	3	31.95	0	0.00	32.15	3	21,627	0.01%
2020/07/15	0	0.00	2	32.15	32.15	-2	21,502	-0.01%
2020/07/14	0	0.00	1	32.10	32.20	-1	21,428	0.00%
2020/07/13	1	32.05	0	0.00	32.05	1	21,593	0.00%
2020/07/10	0	0.00	2	32.00	32.00	-2	21,779	-0.01%
2020/07/08	0	0.00	2	32.00	32.05	-2	21,952	-0.01%
2020/07/07	2	32.00	0	0.00	32.00	2	22,004	0.01%
2020/07/06	0	0.00	55	31.90	31.95	-55	21,866	-0.25%
2020/07/03	15	31.70	0	0.00	31.55	15	21,985	0.07%
2020/07/02	0	0.00	6	31.43	31.55	-6	22,111	-0.03%
2020/06/30	11	30.95	2	30.98	30.90	9	22,555	0.04%
2020/06/29	18	30.98	1	30.85	30.90	17	22,655	0.08%
2020/06/24	6.1	31.10	0.2	31.25	31.25	5.9	22,652	0.03%
2020/06/23	3	31.10	0	0.00	31.15	3	22,886	0.01%
2020/06/22	15	31.15	2	31.10	31.15	13	23,174	0.06%
2020/06/19	10	31.42	0	0.00	31.25	10	23,439	0.04%
2020/06/17	2	31.55	2	31.60	31.70	0	23,987	0.00%
2020/06/16	2	31.85	0	0.00	31.70	2	24,753	0.01%
2020/06/12	7	31.36	45	31.17	31.50	-38	26,177	-0.15%
2020/06/11	8	32.05	0	0.00	31.80	8	26,946	0.03%
2020/06/10	12	31.95	1	32.05	32.10	11	27,483	0.04%
2020/06/09	2	31.73	1	31.75	31.85	1	28,746	0.00%
2020/06/05	2	31.25	2	31.33	31.50	0	29,588	0.00%
2020/06/04	3	31.40	0	0.00	31.40	3	30,063	0.01%
2020/06/03	5	31.16	1	31.20	31.30	4	30,625	0.01%
2020/06/02	1	30.80	0	0.00	30.90	1	30,723	0.00%
2020/06/01	8	30.89	6	31.00	30.70	2	30,845	0.01%
2020/05/29	1	30.55	0	0.00	30.75	1	30,797	0.00%
2020/05/28	25	30.55	5	30.45	30.45	20	30,687	0.07%
2020/05/27	1	30.75	0	0.00	30.70	1	30,920	0.00%
2020/05/26	0	0.00	3	30.63	30.65	-3	31,184	-0.01%
2020/05/25	0	0.00	5	30.30	30.35	-5	31,426	-0.02%
2020/05/22	6	30.56	0	0.00	30.45	6	31,683	0.02%
2020/05/21	5	30.95	7	30.86	31.00	-2	31,777	-0.01%
2020/05/20	1	30.70	0	0.00	30.80	1	31,938	0.00%
2020/05/19	5	30.49	12	30.64	30.55	-7	32,048	-0.02%
2020/05/18	1	30.05	0	0.00	30.05	1	31,921	0.00%
2020/05/15	3	30.25	8	30.28	30.25	-5	31,903	-0.02%
2020/05/13	0	0.00	1	30.40	30.30	-1	31,479	0.00%
2020/05/12	15	30.17	0	0.00	30.30	15	31,423	0.05%
2020/05/11	0	0.00	1	30.40	30.40	-1	31,335	0.00%
2020/05/08	7	29.96	2	30.00	30.00	5	31,225	0.02%
2020/05/07	5	29.62	2	29.70	29.55	3	31,212	0.01%
2020/05/06	10	29.70	0	0.00	29.55	10	31,182	0.03%
2020/05/05	3	29.77	1	29.85	29.85	2	31,078	0.01%
2020/05/04	48	29.29	1	29.30	29.35	47	31,018	0.15%
2020/04/30	5	30.47	6	30.08	30.10	-1	30,758	0.00%
2020/04/29	68	29.78	10	29.91	29.95	58	30,607	0.19%
2020/04/28	0	0.00	2	29.18	29.45	-2	30,449	-0.01%
2020/04/27	0	0.00	2	28.75	28.70	-2	30,981	-0.01%
2020/04/24	9	28.24	0	0.00	28.20	9	30,949	0.03%
2020/04/23	3	28.27	0	0.00	28.30	3	30,794	0.01%
2020/04/22	6	28.00	0	0.00	28.30	6	30,595	0.02%
2020/04/21	9	28.48	1	28.30	28.35	8	30,554	0.03%
2020/04/20	2	28.90	1	29.05	28.90	1	30,348	0.00%
2020/04/17	3	29.18	1	29.25	29.05	2	30,489	0.01%
2020/04/16	6	28.79	0	0.00	28.80	6	30,384	0.02%
2020/04/15	4	29.14	1	29.10	29.20	3	30,187	0.01%
2020/04/14	11	28.65	0	0.00	28.85	11	30,091	0.04%
2020/04/13	12	28.80	6	28.68	28.60	6	29,827	0.02%
2020/04/10	6	29.13	22	29.18	29.15	-16	29,679	-0.05%
2020/04/09	5	28.52	2	28.55	28.50	3	29,497	0.01%
2020/04/08	5	28.45	5	28.46	28.40	0	29,353	0.00%
2020/04/07	10	28.48	2	28.68	28.40	8	29,074	0.03%
2020/04/06	1	28.10	0	0.00	28.45	1	28,717	0.00%
2020/04/01	14	28.13	1	28.15	28.05	13	28,288	0.05%
2020/03/31	12	28.50	26	28.57	28.45	-14	27,982	-0.05%
2020/03/30	4	28.26	0	0.00	28.65	4	27,641	0.01%
2020/03/27	14	28.60	8	28.58	28.65	6	27,360	0.02%
2020/03/26	21	28.00	6	28.02	28.15	15	27,065	0.06%
2020/03/25	5	28.05	3	28.02	27.95	2	26,954	0.01%
2020/03/24	3	27.48	1	28.00	27.35	2	26,639	0.01%
2020/03/23	22	26.82	1	26.80	27.00	21	26,334	0.08%
2020/03/20	16.2	27.48	20	27.57	27.95	-3.8	25,939	-0.01%
2020/03/19	17	26.74	11	26.99	26.40	6	25,123	0.02%
2020/03/18	3.2	27.73	2	27.65	28.00	1.2	24,282	0.01%
2020/03/17	20	28.28	32	27.91	28.00	-12	23,762	-0.05%
2020/03/16	4	29.24	4	29.35	29.00	0	22,808	0.00%
2020/03/13	22	28.55	20	29.64	30.00	2	22,027	0.01%
2020/03/12	14	30.26	1	30.30	30.20	13	20,576	0.06%
2020/03/11	2	31.30	18	31.35	31.20	-16	19,697	-0.08%
2020/03/10	6.5	31.29	1	31.55	31.35	5.5	19,364	0.03%
2020/03/09	7	31.65	0	0.00	31.75	7	18,768	0.04%
2020/03/06	2	32.48	0	0.00	32.45	2	18,211	0.01%
2020/03/05	0	0.00	5	32.80	32.90	-5	17,915	-0.03%
2020/03/04	0	0.00	100	32.22	32.35	-100	17,880	-0.56%
2020/03/03	5	32.20	3	32.20	32.25	2	17,768	0.01%
2020/03/02	1	31.85	10	32.10	31.95	-9	17,614	-0.05%
2020/02/27	1	32.20	0	0.00	32.35	1	17,772	0.01%
2020/02/26	49	32.31	0	0.00	32.35	49	17,513	0.28%
2020/02/25	18	32.56	25	32.50	32.70	-7	17,201	-0.04%
2020/02/24	4	32.83	0	0.00	32.70	4	17,097	0.02%
2020/02/21	2	33.28	21	33.50	33.20	-19	16,873	-0.11%
2020/02/20	8	33.67	1	33.55	33.60	7	16,748	0.04%
2020/02/19	5	33.05	1	33.15	33.45	4	16,456	0.02%
2020/02/18	10	32.65	2.3	32.53	32.90	7.7	16,293	0.05%
2020/02/17	1	32.30	2	32.45	32.50	-1	16,146	-0.01%
2020/02/14	2	32.25	0	0.00	32.30	2	16,131	0.01%
2020/02/13	1	32.15	5	32.20	32.20	-4	16,231	-0.02%
2020/02/12	2	32.10	0	0.00	32.10	2	16,323	0.01%
2020/02/11	0	0.00	63	32.06	32.15	-63	16,321	-0.39%
2020/02/10	3	31.60	1	32.00	32.05	2	16,367	0.01%
2020/02/07	3	32.00	1	32.15	32.00	2	16,755	0.01%
2020/02/06	5	32.10	3	32.30	32.35	2	16,688	0.01%
2020/02/05	1	31.95	0	0.00	32.00	1	16,648	0.01%
2020/02/04	12	31.48	2	32.00	31.80	10	16,630	0.06%
2020/02/03	56	31.54	1	31.70	31.60	55	16,721	0.33%
2020/01/31	7	31.65	2	31.53	31.55	5	16,535	0.03%
2020/01/30	12	31.51	34	31.45	31.20	-22	16,247	-0.14%
2020/01/20	5	32.40	6	32.34	32.35	-1	15,492	-0.01%
2020/01/17	1	32.00	23	32.05	32.10	-22	15,325	-0.14%
2020/01/16	0	0.00	7	31.87	31.95	-7	15,394	-0.05%
2020/01/14	9	31.94	2	31.85	32.00	7	15,350	0.05%
2020/01/13	3	31.45	47.3	31.48	31.70	-44.3	15,252	-0.29%
2020/01/10	0	0.00	1	31.00	30.95	-1	15,099	-0.01%
2020/01/09	0	0.00	10	30.80	30.90	-10	15,035	-0.07%
2020/01/08	0	0.00	23	30.65	30.70	-23	15,052	-0.15%
2020/01/07	1	30.65	26	30.64	30.60	-25	14,864	-0.17%
2020/01/06	0	0.00	5	30.75	30.60	-5	14,981	-0.03%
2020/01/03	0	0.00	10	30.78	30.80	-10	15,003	-0.07%
2020/01/02	3	30.60	0	0.00	30.60	3	15,216	0.02%
2019/12/30	1	30.85	0	0.00	30.70	1	15,345	0.01%
2019/12/27	0	0.00	1	30.90	30.90	-1	15,333	-0.01%
2019/12/25	0	0.00	1	30.85	30.80	-1	15,681	-0.01%
2019/12/24	0	0.00	5	30.75	30.80	-5	15,836	-0.03%
2019/12/23	30	30.60	0	0.00	30.85	30	15,945	0.19%
2019/12/20	0	0.00	10	30.65	30.55	-10	16,260	-0.06%
2019/12/19	1	30.50	0	0.00	30.55	1	16,133	0.01%
2019/12/18	30	30.55	1	30.60	30.65	29	16,133	0.18%
2019/12/17	0	0.00	4	30.65	30.65	-4	16,336	-0.02%
2019/12/16	0	0.00	6	30.44	30.35	-6	16,211	-0.04%
2019/12/13	1	30.40	0	0.00	30.30	1	16,203	0.01%
2019/12/12	102	30.10	0	0.00	30.15	102	16,064	0.63%	大買/鉅額交易
2019/12/11	2	30.10	1	30.10	30.10	1	16,055	0.01%
2019/12/10	1	30.15	0	0.00	30.20	1	16,007	0.01%
2019/12/06	6	30.05	0	0.00	30.05	6	16,466	0.04%
2019/12/04	3	30.05	0	0.00	30.15	3	16,578	0.02%
2019/12/03	41	30.10	0	0.00	30.05	41	16,642	0.25%
2019/12/02	9	30.18	0.2	30.35	30.30	8.9	16,547	0.05%
2019/11/29	7	30.41	0	0.00	30.30	7	16,468	0.04%
2019/11/27	0	0.00	13.4	30.69	30.70	-13.4	16,664	-0.08%
2019/11/26	3	30.60	0	0.00	30.40	3	16,621	0.02%
2019/11/22	1	30.35	2	30.40	30.40	-1	16,448	-0.01%
2019/11/21	11	30.35	0	0.00	30.35	11	16,594	0.07%
2019/11/20	1	30.60	0	0.00	30.65	1	16,477	0.01%
2019/11/19	0	0.00	9	30.75	30.70	-9	16,477	-0.05%
2019/11/18	0	0.00	1	30.70	30.70	-1	16,572	-0.01%
2019/11/15	6.1	30.55	0.4	30.60	30.55	5.7	16,729	0.03%
2019/11/14	5	30.40	19	30.35	30.40	-14	16,841	-0.08%
2019/11/13	0	0.00	6	30.60	30.50	-6	17,151	-0.03%
2019/11/12	0	0.00	35.8	30.46	30.60	-35.8	17,373	-0.21%
2019/11/11	5	30.33	0	0.00	30.40	5	17,674	0.03%
2019/11/08	0	0.00	1	30.50	30.50	-1	18,089	-0.01%
2019/11/07	5	30.50	4.1	30.64	30.50	0.9	18,872	0.00%
2019/11/06	3	30.52	14	30.76	30.65	-11	19,094	-0.06%
2019/11/04	1	29.75	0	0.00	29.95	1	19,042	0.01%
2019/11/01	5	29.66	1	29.65	29.65	4	19,112	0.02%
2019/10/31	12	29.98	0	0.00	29.90	12	19,414	0.06%
2019/10/30	13	29.79	0	0.00	29.85	13	19,400	0.07%
2019/10/28	0	0.00	1	29.50	29.60	-1	19,838	-0.01%
2019/10/24	1	29.30	131	29.26	29.45	-130	19,868	-0.65%	大賣/鉅額交易
2019/10/22	6	29.05	0	0.00	29.15	6	19,743	0.03%
2019/10/18	1	29.00	1	29.35	29.10	0	19,606	0.00%
2019/10/16	3	29.20	0	0.00	29.15	3	19,500	0.02%
2019/10/15	1	29.05	1	29.15	29.15	0	19,569	0.00%
2019/10/14	2	29.00	0	0.00	29.15	2	19,601	0.01%
2019/10/09	0	0.00	1	29.05	29.00	-1	19,613	-0.01%
2019/10/08	25	29.16	1	29.25	29.10	24	19,571	0.12%
2019/10/07	3	28.90	0	0.00	28.95	3	19,389	0.02%
2019/10/04	101	28.75	100	28.85	28.85	1	19,455	0.01%	大買/
2019/10/03	21	28.70	0	0.00	28.75	21	19,455	0.11%
2019/10/02	1	28.90	0	0.00	28.80	1	19,478	0.01%
2019/10/01	15	28.84	0	0.00	28.75	15	19,415	0.08%
2019/09/27	8	28.80	0	0.00	28.75	8	19,232	0.04%
2019/09/25	20.1	28.75	0	0.00	28.80	20.1	19,385	0.10%
2019/09/24	10	29.10	0	0.00	29.05	10	19,224	0.05%
2019/09/23	3	29.15	0	0.00	29.20	3	19,350	0.02%
2019/09/20	0	0.00	2.9	29.23	29.30	-2.9	19,626	-0.01%
2019/09/19	3	29.47	0	0.00	29.45	3	19,377	0.02%
2019/09/16	20	29.20	3	29.35	29.20	17	20,392	0.08%
2019/09/12	22	29.35	0	0.00	29.30	22	20,694	0.11%
2019/09/11	5	29.25	0	0.00	29.50	5	21,060	0.02%
2019/09/10	0	0.00	3	29.55	29.55	-3	21,221	-0.01%
2019/09/09	4	29.13	0	0.00	29.20	4	21,156	0.02%
2019/09/06	1	28.65	0	0.00	28.80	1	21,301	0.00%
2019/09/05	3	28.50	0	0.00	28.55	3	21,661	0.01%
2019/09/04	6	28.40	0	0.00	28.45	6	22,301	0.03%
2019/09/03	1	28.40	0	0.00	28.35	1	22,509	0.00%
2019/09/02	2	28.30	0	0.00	28.45	2	22,721	0.01%
2019/08/30	1	28.20	0	0.00	28.75	1	22,936	0.00%
2019/08/29	1	28.05	0	0.00	28.00	1	22,941	0.00%
2019/08/26	4.1	27.98	0	0.00	27.95	4.1	23,248	0.02%
2019/08/22	10.1	28.19	0	0.00	28.25	10.1	23,283	0.04%
2019/08/21	6	28.47	0	0.00	28.15	6	23,701	0.03%
2019/08/19	7	28.31	0	0.00	28.30	7	23,381	0.03%
2019/08/16	5	28.03	0	0.00	28.25	5	23,513	0.02%
2019/08/15	19.1	27.92	26	27.97	27.90	-6.9	23,240	-0.03%
2019/08/14	1	28.20	5	28.30	28.20	-4	23,212	-0.02%
2019/08/13	14.1	28.57	7.3	28.42	28.50	6.8	23,053	0.03%
2019/08/12	16	29.07	0	0.00	29.00	16	22,833	0.07%
2019/08/08	51.4	31.12	0	0.00	31.10	51.4	22,233	0.23%
2019/08/07	1	31.05	35	31.10	31.05	-34	22,093	-0.15%
2019/08/06	10	31.35	0	0.00	31.25	10	22,132	0.05%
2019/08/05	1	31.20	0	0.00	31.25	1	22,003	0.00%
2019/08/02	2	31.23	0	0.00	31.35	2	22,128	0.01%
2019/08/01	5	31.75	0	0.00	31.65	5	22,028	0.02%
2019/07/31	5	31.80	1	31.90	32.10	4	21,946	0.02%
2019/07/29	5	32.10	2	32.15	32.10	3	21,752	0.01%
2019/07/26	8	32.40	0	0.00	32.30	8	21,903	0.04%
2019/07/25	2	32.40	0	0.00	32.25	2	22,377	0.01%
2019/07/23	20	32.10	37	32.10	32.10	-17	22,739	-0.07%
2019/07/19	0	0.00	1.1	31.85	31.85	-1.1	22,797	0.00%
2019/07/17	0	0.00	2	31.90	31.90	-2	23,059	-0.01%
2019/07/16	0.1	31.85	0	0.00	31.95	0.1	22,928	0.00%
2019/07/15	0	0.00	1	31.65	31.70	-1	22,826	0.00%
2019/07/11	0	0.00	2	31.80	31.85	-2	22,634	-0.01%
2019/07/10	0	0.00	10	31.65	31.60	-10	22,638	-0.04%
2019/07/09	0	0.00	10	31.50	31.60	-10	22,627	-0.04%
2019/07/05	0	0.00	10	31.40	31.40	-10	22,446	-0.04%
2019/06/21	1	31.30	0	0.00	30.80	1	21,499	0.00%
2019/06/20	2.1	31.40	0	0.00	31.50	2.1	20,930	0.01%
2019/06/19	5	31.21	0	0.00	31.25	5	20,565	0.02%
2019/06/18	53	30.60	0	0.00	30.80	53	20,233	0.26%
2019/06/17	10	30.75	1	30.80	30.70	9	20,085	0.04%
2019/06/14	30	30.57	0	0.00	30.65	30	20,083	0.15%
2019/06/13	16	30.47	0	0.00	30.60	16	20,010	0.08%
2019/06/12	18	30.51	0	0.00	30.70	18	19,695	0.09%
2019/06/11	24	31.76	6	31.65	31.30	18	18,985	0.09%
2019/06/10	2	31.95	97	31.93	31.95	-95	18,680	-0.51%
2019/06/06	2	31.43	2	31.60	31.70	0	18,549	0.00%
2019/06/05	10	30.90	28	30.91	30.90	-18	18,270	-0.10%
2019/06/04	8	30.88	0	0.00	30.90	8	18,096	0.04%
2019/05/31	3	30.50	4.1	30.92	31.00	-1.1	17,916	-0.01%
2019/05/30	5	30.54	3	30.50	30.70	2	17,862	0.01%
2019/05/28	3	30.28	0	0.00	30.25	3	18,192	0.02%
2019/05/27	2	30.48	0	0.00	30.50	2	17,988	0.01%
2019/05/24	6	30.55	0	0.00	30.50	6	18,165	0.03%
2019/05/23	8	30.09	0	0.00	30.55	8	18,274	0.04%
2019/05/22	1	30.40	2	30.58	30.45	-1	18,092	-0.01%
2019/05/21	3	30.63	5	30.71	30.65	-2	18,227	-0.01%
2019/05/17	1	30.05	0	0.00	30.00	1	17,796	0.01%
2019/05/16	2	29.63	0	0.00	29.55	2	17,596	0.01%
2019/05/14	2	29.50	0	0.00	29.50	2	17,380	0.01%
2019/05/09	17.4	30.03	0	0.00	29.90	17.4	17,412	0.10%
2019/05/08	56	30.16	0	0.00	30.50	56	17,396	0.32%
2019/05/07	3	30.35	0	0.00	30.50	3	17,436	0.02%
2019/05/03	2	30.05	15	30.12	30.05	-13	17,439	-0.07%
2019/05/02	10	30.10	10	30.15	30.10	0	17,252	0.00%
2019/04/30	5	29.40	21	29.43	29.65	-16	16,808	-0.10%
2019/04/29	0	0.00	2	29.20	29.35	-2	16,658	-0.01%
2019/04/25	1	28.70	0	0.00	28.75	1	16,398	0.01%
2019/04/24	9	28.66	15	28.67	28.65	-6	16,312	-0.04%
2019/04/23	0	28.10	0	0.00	28.20	0	16,109	0.00%
2019/04/22	1	28.00	0	0.00	28.00	1	16,027	0.01%
2019/04/18	5	28.10	10	28.10	28.20	-5	16,242	-0.03%
2019/04/17	1	28.10	0	0.00	28.10	1	16,409	0.01%
2019/04/15	5	28.20	1	28.25	28.20	4	16,438	0.02%
2019/04/11	1	28.25	0	0.00	28.25	1	16,431	0.01%
2019/04/08	30	28.06	10	28.10	28.05	20	16,645	0.12%
2019/04/02	10	27.90	0.2	27.85	27.85	9.8	16,496	0.06%
2019/04/01	5	28.00	0	0.00	27.90	5	16,481	0.03%
2019/03/28	1	27.95	0	0.00	27.95	1	16,222	0.01%
2019/03/27	5	27.99	0	0.00	27.95	5	16,107	0.03%
2019/03/25	0	0.00	0.5	27.80	27.75	-0.5	16,287	0.00%
2019/03/22	0	0.00	3	28.08	28.00	-3	16,101	-0.02%
2019/03/21	0	27.95	1	28.00	28.10	-1	16,210	-0.01%
2019/03/20	0.7	27.95	0	0.00	28.00	0.7	16,231	0.00%
2019/03/19	1	27.95	0	0.00	28.00	1	16,172	0.01%
2019/03/18	55	27.61	0	0.00	27.85	55	16,023	0.34%
2019/03/13	0	0.00	5	27.35	27.45	-5	15,832	-0.03%
2019/03/12	0	0.00	4.4	27.35	27.30	-4.4	15,798	-0.03%
2019/03/11	0	0.00	17	27.24	27.25	-17	15,839	-0.11%
2019/03/08	1	27.05	0	0.00	27.00	1	15,902	0.01%
2019/03/06	1	26.95	0	0.00	27.10	1	17,037	0.01%
2019/03/05	15	26.93	0	0.00	26.95	15	17,039	0.09%
2019/03/04	5	27.10	3	27.00	27.00	2	16,936	0.01%
2019/02/27	0	0.00	18	27.25	27.25	-18	16,644	-0.11%
2019/02/25	2	27.00	0	0.00	27.10	2	16,504	0.01%
2019/02/22	20	26.90	6	26.95	26.95	14	16,466	0.09%
2019/02/20	0	0.00	5	26.95	26.95	-5	16,593	-0.03%
2019/02/18	0	0.00	3	26.75	26.70	-3	16,645	-0.02%
2019/02/15	0	0.00	9	26.55	26.40	-9	16,674	-0.05%
2019/02/13	2	26.50	0	0.00	26.55	2	16,785	0.01%
2019/02/12	0	0.00	13	26.70	26.55	-13	16,730	-0.08%
2019/01/29	0	0.00	10	26.70	26.70	-10	16,256	-0.06%
2019/01/24	1	26.50	0.1	26.50	26.60	0.9	15,898	0.01%
2019/01/23	1	26.40	1	26.35	26.60	0	16,049	0.00%
2019/01/22	0	0.00	10	26.43	26.45	-10	16,113	-0.06%
2019/01/10	0	0.00	2	26.00	26.10	-2	17,949	-0.01%
2019/01/04	3	25.30	0	0.00	25.25	3	18,903	0.02%
2019/01/02	3	25.35	0	0.00	25.45	3	20,340	0.01%
2018/12/28	1	25.20	3	25.95	25.95	-2	20,647	-0.01%
2018/12/26	2	25.20	0	0.00	25.25	2	21,011	0.01%
2018/12/25	2	25.30	0	0.00	25.35	2	21,122	0.01%
2018/12/21	0	0.00	2	25.55	25.65	-2	22,143	-0.01%
2018/12/20	2	25.65	0	25.70	25.70	2	22,310	0.01%
2018/12/18	11	25.50	0	0.00	25.60	11	22,698	0.05%
2018/12/13	0.1	25.75	0	0.00	25.70	0.1	23,436	0.00%
2018/12/12	1	25.70	0	0.00	25.70	1	23,792	0.00%
2018/12/11	20	25.65	0	0.00	25.75	20	24,002	0.08%
2018/12/10	1	25.65	0	0.00	25.65	1	24,024	0.00%
2018/12/06	1	25.70	0	0.00	25.80	1	24,082	0.00%
2018/11/30	5	25.75	0	0.00	25.60	5	24,032	0.02%
2018/11/29	10	25.75	0	0.00	25.75	10	23,252	0.04%
2018/11/28	0	0.00	1	26.05	26.15	-1	22,946	0.00%
2018/11/26	0	0.00	6	26.55	26.15	-6	22,667	-0.03%
2018/11/23	8	26.16	0	0.00	26.25	8	22,549	0.04%
2018/11/22	100	26.10	100	26.20	26.20	0	22,506	0.00%
2018/11/21	1	26.25	1	26.20	26.30	0	22,388	0.00%
2018/11/14	100	26.35	100	26.50	26.50	0	21,871	0.00%
2018/11/05	0	0.00	1	26.05	26.30	-1	22,138	0.00%
2018/11/02	0	0.00	5	26.15	26.25	-5	22,698	-0.02%
2018/11/01	25	25.80	0	0.00	25.85	25	23,139	0.11%
2018/10/31	1	25.95	0	0.00	26.15	1	23,353	0.00%
2018/10/29	2	25.15	0	0.00	25.30	2	23,454	0.01%
2018/10/26	8.2	25.54	0	0.00	25.35	8.2	23,616	0.03%
2018/10/25	9	25.50	0	0.00	25.55	9	23,399	0.04%
2018/10/24	13	25.75	1	25.55	26.00	12	23,376	0.05%
2018/10/22	22	26.16	0	0.00	26.15	22	23,096	0.10%
2018/10/19	0.1	26.35	0	0.00	26.25	0.1	23,034	0.00%
2018/10/18	101	26.35	100	26.35	26.35	1	22,901	0.00%	大買/
2018/10/16	100	26.50	100	26.60	26.60	0	22,691	0.00%
2018/10/12	1	26.65	1	26.85	27.00	0	22,004	0.00%
2018/10/11	15	26.62	10	27.00	26.50	5	21,453	0.02%
2018/10/08	0	0.00	5	26.95	27.00	-5	20,075	-0.02%
2018/10/05	8	26.89	0	0.00	26.80	8	19,678	0.04%
2018/10/03	2	27.10	3	27.20	27.10	-1	18,905	-0.01%
2018/10/01	0	0.00	16	27.71	27.50	-16	18,653	-0.09%
2018/09/28	0	0.00	1	27.45	27.50	-1	18,618	-0.01%
2018/09/25	1	27.20	37.4	27.21	27.30	-36.4	17,847	-0.20%
2018/09/21	1	27.15	6	27.15	27.15	-5	17,691	-0.03%
2018/09/19	5	26.95	1	26.95	27.00	4	17,714	0.02%
2018/09/18	5	26.55	2	26.55	26.80	3	17,619	0.02%
2018/09/17	10	26.34	26	26.33	26.40	-16	17,314	-0.09%
2018/09/13	1	25.95	1	26.10	26.10	0	17,261	0.00%
2018/09/11	0	0.00	1	25.95	26.00	-1	17,518	-0.01%
2018/09/06	10	25.55	10	25.70	25.90	0	18,201	0.00%
2018/09/05	0	0.00	11	25.75	25.70	-11	18,304	-0.06%
2018/09/04	1	26.05	0	0.00	26.05	1	18,536	0.01%
2018/08/30	3	25.70	0.1	25.85	25.80	2.9	19,107	0.02%
2018/08/28	6	25.85	0	0.00	25.90	6	19,401	0.03%
2018/08/23	0	0.00	2	26.05	26.10	-2	20,727	-0.01%
2018/08/22	3	25.75	0	0.00	25.95	3	21,190	0.01%
2018/08/20	4	25.53	0	0.00	25.50	4	21,235	0.02%
2018/08/16	9	25.37	0	0.00	25.35	9	21,212	0.04%
2018/08/15	7	25.74	0	0.00	25.60	7	20,984	0.03%
2018/08/14	2	26.05	0	0.00	26.00	2	20,802	0.01%
2018/08/13	4	26.14	11	26.15	26.15	-7	20,934	-0.03%
2018/08/10	5	26.15	1	26.35	26.35	4	20,884	0.02%
2018/08/09	59	26.13	0	0.00	26.05	59	20,807	0.28%
2018/08/07	20	27.25	5	27.30	27.30	15	19,791	0.08%
2018/08/06	2	27.40	0	0.00	27.30	2	19,509	0.01%
2018/08/02	3	27.35	10	27.45	27.35	-7	19,020	-0.04%
2018/07/31	33	27.20	0	0.00	27.25	33	18,719	0.18%
2018/07/30	0	0.00	1	27.35	27.25	-1	18,311	-0.01%
2018/07/26	10	27.23	0	0.00	27.35	10	18,172	0.06%
2018/07/20	0	0.00	34	26.95	26.90	-34	18,258	-0.19%
2018/07/17	1	26.75	0	0.00	26.95	1	18,668	0.01%
2018/07/16	0	0.00	1	27.10	26.80	-1	18,590	-0.01%
2018/07/12	0	0.00	5	26.90	26.85	-5	18,855	-0.03%
2018/07/11	2	26.50	0	0.00	26.55	2	18,861	0.01%
2018/07/10	4	26.60	1	26.65	26.70	3	18,864	0.02%
2018/07/09	1	26.50	0	0.00	26.55	1	18,686	0.01%
2018/07/04	2	26.40	0	0.00	26.50	2	18,733	0.01%
2018/07/03	1	26.45	0	0.00	26.40	1	18,823	0.01%
2018/07/02	1	26.70	0	0.00	26.50	1	18,808	0.01%
2018/06/29	0	0.00	3	26.90	26.90	-3	18,714	-0.02%
2018/06/26	1	26.70	1	26.80	26.65	0	18,016	0.00%
2018/06/25	3	26.60	0	0.00	26.55	3	17,988	0.02%
2018/06/22	1	26.75	9	26.60	26.60	-8	17,990	-0.04%
2018/06/19	3	26.40	0	0.00	26.35	3	17,676	0.02%
2018/06/15	7	26.50	0	0.00	26.75	7	17,378	0.04%
2018/06/07	0	0.00	0.4	27.30	27.35	-0.4	16,439	0.00%
2018/06/05	0	0.00	1	27.35	27.35	-1	16,212	-0.01%
2018/06/04	0	0.00	2	26.88	27.10	-2	16,018	-0.01%
2018/05/31	32	26.40	0	0.00	26.25	32	15,814	0.20%
2018/05/30	1	26.25	0	0.00	26.35	1	14,888	0.01%
2018/05/29	1	26.85	0	0.00	26.90	1	14,413	0.01%
2018/05/21	0	0.00	11	27.00	27.00	-11	14,468	-0.08%
2018/05/18	0	0.00	1	26.65	26.70	-1	14,358	-0.01%
2018/05/16	0	0.00	1	26.40	26.45	-1	14,222	-0.01%
2018/05/15	0	0.00	2	26.45	26.30	-2	14,371	-0.01%
2018/05/10	0	0.00	1	26.20	26.10	-1	14,667	-0.01%
2018/05/07	1	25.85	6	26.08	26.00	-5	14,407	-0.03%
2018/05/03	0	0.00	0.3	26.10	26.10	-0.3	14,275	0.00%
2018/05/02	1	26.20	0.7	26.20	26.25	0.3	14,358	0.00%
2018/04/27	2	25.85	0	0.00	26.00	2	14,363	0.01%
2018/04/26	20	25.90	1	25.95	25.95	19	14,441	0.13%
2018/04/25	2	25.98	5	25.95	26.00	-3	14,759	-0.02%
2018/04/19	0	0.00	101	25.53	25.75	-101	15,333	-0.66%	大賣/鉅額交易
2018/04/17	1	25.30	0	0.00	25.35	1	15,217	0.01%
2018/04/12	0	0.00	2	25.63	25.65	-2	15,740	-0.01%
2018/04/11	0	0.00	3	25.60	25.50	-3	15,782	-0.02%
2018/03/31	0	0.00	10	25.20	25.20	-10	15,728	-0.06%
2018/03/29	5	25.05	0	0.00	25.05	5	15,608	0.03%
2018/03/14	0	0.00	5	25.50	25.30	-5	14,896	-0.03%
2018/03/13	0	0.00	7	25.60	25.65	-7	14,951	-0.05%
2018/03/12	0	0.00	13	25.48	25.45	-13	14,878	-0.09%
2018/03/09	0.1	24.95	0	0.00	24.95	0.1	14,827	0.00%
2018/03/07	1	24.55	0	0.00	24.50	1	14,924	0.01%
2018/03/05	1	24.95	0	0.00	24.75	1	15,176	0.01%
2018/03/01	10	25.00	0	0.00	25.10	10	15,275	0.07%
2018/02/23	0	0.00	1	24.80	25.00	-1	15,098	-0.01%
2018/02/21	5	24.40	0.7	24.70	24.70	4.3	15,238	0.03%
2018/02/12	1	24.00	0	0.00	24.15	1	15,114	0.01%
2018/02/09	3	23.75	50	23.75	23.95	-47	14,961	-0.31%
2018/02/07	6	24.21	0	0.00	24.10	6	14,746	0.04%
2018/02/06	49	24.16	0	0.00	24.00	49	14,471	0.34%
2018/01/31	2	25.20	0	0.00	25.30	2	13,708	0.01%
2018/01/30	0	0.00	1	25.45	25.40	-1	13,716	-0.01%
2018/01/26	0	0.00	1	25.45	25.60	-1	13,693	-0.01%
2018/01/19	2	25.33	0	0.00	25.55	2	13,456	0.01%
2018/01/18	46	25.79	11	25.76	25.80	35	13,177	0.27%
2018/01/17	30	25.81	2	25.85	25.85	28	12,768	0.22%
2018/01/16	0	0.00	380	25.85	25.85	-380	12,568	-3.02%	大賣/鉅額交易
2018/01/15	0	0.00	3	25.90	25.95	-3	12,169	-0.02%
2018/01/11	0	0.00	1	25.20	25.40	-1	11,784	-0.01%
2018/01/10	24	25.21	0	0.00	25.35	24	11,800	0.20%
2018/01/05	0	0.00	0.3	24.80	24.90	-0.3	11,178	0.00%
2018/01/04	0	0.00	12	24.55	24.60	-12	11,052	-0.11%