兆豐金 (2886)-凱基-東港券商分點個股進出

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
40.10
漲跌
▼0.45
漲幅
-1.11%
成交量
11,854張
產業
上市金融類股
2980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-東港券商分點個股進出

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-東港券商分點個股進出
凱基-東港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	38.4	40.10	0	0.00	40.10	38.4	18,019	0.21%
2024/05/22	11	40.57	0	0.00	40.55	11	17,925	0.06%
2024/05/20	0	0.00	6	40.60	40.80	-6	17,919	-0.03%
2024/05/17	15	40.93	0.2	40.80	40.85	14.8	17,850	0.08%
2024/05/15	6	40.80	0.2	41.00	40.85	5.8	17,673	0.03%
2024/05/13	0.9	40.90	6	40.80	41.05	-5.1	17,788	-0.03%
2024/05/10	0	40.70	1	40.75	40.95	-1	17,739	-0.01%
2024/05/09	1	40.95	0	0.00	40.65	1	17,745	0.01%
2024/05/07	0	0.00	12	41.12	40.95	-12	17,770	-0.07%
2024/05/06	0	0.00	10	41.20	41.15	-10	17,490	-0.06%
2024/04/29	6	39.85	0	0.00	40.10	6	16,832	0.04%
2024/04/25	1	39.00	6	39.05	39.00	-5	16,611	-0.03%
2024/04/24	6	39.45	0	0.00	39.35	6	16,453	0.04%
2024/04/22	0.1	39.50	0	0.00	39.50	0.1	16,309	0.00%
2024/04/19	4	38.44	0	0.00	38.70	4	16,021	0.03%
2024/04/18	0.2	39.05	0	0.00	39.20	0.2	15,430	0.00%
2024/04/17	3	39.17	0	0.00	39.00	3	15,116	0.02%
2024/04/16	4	39.54	0	0.00	39.10	4	14,986	0.03%
2024/04/15	5	39.90	0	0.00	39.80	5	14,717	0.03%
2024/04/11	1	40.05	0	0.00	40.15	1	14,626	0.01%
2024/04/10	5	40.50	0	0.00	40.50	5	14,593	0.03%
2024/04/09	5	40.30	0.1	40.20	40.40	4.9	14,693	0.03%
2024/04/03	2	39.80	0	0.00	39.75	2	14,680	0.01%
2024/04/01	0.1	40.40	0.1	40.70	40.65	-0.1	14,572	0.00%
2024/03/29	0	0.00	2	40.50	40.55	-2	14,511	-0.01%
2024/03/26	0	0.00	25	40.58	40.55	-25	15,005	-0.17%
2024/03/25	4	39.88	0.1	39.95	40.00	3.9	15,195	0.03%
2024/03/22	3.4	40.21	0	0.00	40.10	3.4	15,405	0.02%
2024/03/21	0	0.00	0.6	40.50	40.60	-0.6	15,569	0.00%
2024/03/20	4	40.29	0	0.00	40.15	4	15,648	0.03%
2024/03/18	1	40.65	0.4	40.48	40.60	0.6	15,526	0.00%
2024/03/14	29	40.74	0.1	40.55	40.90	29	15,200	0.19%
2024/03/13	10	40.18	8.9	40.17	40.40	1.1	15,074	0.01%
2024/03/12	0	0.00	1	40.00	39.95	-1	14,927	-0.01%
2024/03/11	0	0.00	1	40.00	39.80	-1	14,916	-0.01%
2024/03/08	0	0.00	7.2	39.73	39.90	-7.2	14,852	-0.05%
2024/03/05	0	0.00	24.5	38.92	39.05	-24.5	15,071	-0.16%
2024/03/04	0	0.00	1	38.85	38.80	-1	15,081	-0.01%
2024/03/01	0	38.70	0	0.00	38.55	0	15,193	0.00%
2024/02/23	0.2	38.55	0	0.00	38.30	0.2	15,106	0.00%
2024/02/21	1	38.35	0	0.00	38.35	1	15,496	0.01%
2024/02/20	1	38.50	1	38.40	38.60	0	15,621	0.00%
2024/02/19	0	0.00	1	38.10	38.40	-1	15,715	-0.01%
2024/02/16	0.1	37.95	0	0.00	37.90	0.1	15,935	0.00%
2024/02/15	0.3	37.75	0.9	37.95	37.80	-0.6	15,919	0.00%
2024/02/05	2.1	37.75	0	0.00	37.60	2.1	15,773	0.01%
2024/02/01	1	37.80	41	37.71	37.90	-40	15,619	-0.26%
2024/01/31	3	37.50	1	37.55	37.65	2	15,520	0.01%
2024/01/30	1	38.00	0	0.00	37.90	1	15,321	0.01%
2024/01/29	0	0.00	1	38.35	38.35	-1	15,388	-0.01%
2024/01/26	31	37.82	0	0.00	38.35	31	15,517	0.20%
2024/01/25	10	37.80	0	0.00	37.80	10	15,589	0.06%
2024/01/23	0	0.00	0.5	38.10	37.85	-0.5	15,667	0.00%
2024/01/18	3	37.50	0	0.00	37.80	3	15,700	0.02%
2024/01/17	9.2	38.01	0	0.00	37.30	9.2	15,688	0.06%
2024/01/16	3	38.35	3	38.60	38.60	0	15,125	0.00%
2024/01/12	0.1	38.80	0	0.00	39.05	0.1	15,260	0.00%
2024/01/11	3	39.00	0	0.00	39.20	3	15,369	0.02%
2024/01/10	0.1	39.30	0	0.00	39.35	0.1	15,431	0.00%
2024/01/08	0	0.00	14	39.40	39.45	-14	15,490	-0.09%
2024/01/03	6	38.75	1	38.75	38.65	5	16,112	0.03%
2023/12/28	0	0.00	1	39.20	39.20	-1	16,447	-0.01%
2023/12/27	3	38.80	3.1	39.06	39.00	-0.1	16,501	0.00%
2023/12/26	0	0.00	1.1	38.76	38.80	-1.1	16,510	-0.01%
2023/12/21	13	38.43	0	0.00	38.30	13	16,414	0.08%
2023/12/20	5	38.73	0	0.00	38.75	5	16,221	0.03%
2023/12/19	1.1	38.92	5	39.05	39.15	-3.9	15,937	-0.02%
2023/12/15	0.8	39.36	3.3	39.50	39.35	-2.5	15,632	-0.02%
2023/12/14	3	38.90	1	39.30	39.55	2	15,426	0.01%
2023/12/13	1	38.90	0	0.00	38.90	1	15,271	0.01%
2023/12/12	0	0.00	3	39.27	39.30	-3	15,627	-0.02%
2023/12/11	2	38.88	1	39.25	38.90	1	15,738	0.01%
2023/12/06	0	0.00	2.3	39.30	39.50	-2.3	15,568	-0.01%
2023/12/05	5	38.73	0	39.00	38.95	5	15,451	0.03%
2023/12/04	0.1	38.85	2.5	38.91	39.00	-2.4	15,441	-0.02%
2023/12/01	1	38.90	2	38.95	38.65	-1	15,390	-0.01%
2023/11/30	3	39.28	0	0.00	39.50	3	15,252	0.02%
2023/11/29	1	39.45	0	0.00	39.15	1	14,752	0.01%
2023/11/27	1	39.50	2	39.88	39.50	-1	14,793	-0.01%
2023/11/24	0	0.00	2	39.55	39.50	-2	14,710	-0.01%
2023/11/21	0	0.00	13	39.80	39.85	-13	14,979	-0.09%
2023/11/20	1	39.20	0	0.00	39.20	1	14,849	0.01%
2023/11/16	0	0.00	1	39.10	39.20	-1	14,951	-0.01%
2023/11/15	0	0.00	11	38.52	38.90	-11	14,922	-0.07%
2023/11/14	2	38.50	0	0.00	38.55	2	14,816	0.01%
2023/11/13	0	0.00	0.1	38.30	38.50	-0.1	15,132	0.00%
2023/11/07	2	38.60	0	0.00	38.60	2	16,234	0.01%
2023/11/03	0	0.00	8	37.87	38.25	-8	17,039	-0.05%
2023/11/02	0	0.00	5	37.68	37.80	-5	17,100	-0.03%
2023/11/01	1.1	36.56	0	0.00	36.65	1.1	17,099	0.01%
2023/10/30	10	36.45	0	0.00	36.55	10	17,622	0.06%
2023/10/26	2	36.70	0	36.55	36.40	2	17,770	0.01%
2023/10/25	8	36.91	0	0.00	36.85	8	17,731	0.05%
2023/10/23	0	0.00	7	37.05	37.10	-7	17,845	-0.04%
2023/10/20	2	37.40	0	0.00	37.50	2	17,753	0.01%
2023/10/17	1	38.45	0	0.00	38.75	1	18,022	0.01%
2023/10/13	10	38.35	0	0.00	38.50	10	18,569	0.05%
2023/10/12	0	0.00	10	38.95	38.95	-10	18,639	-0.05%
2023/10/05	1	36.90	3.1	37.45	37.50	-2.1	18,464	-0.01%
2023/10/04	4	36.93	0	0.00	36.85	4	18,375	0.02%
2023/10/03	0	0.00	0	37.65	37.65	0	18,307	0.00%
2023/09/28	2	37.65	1	37.75	37.70	1	18,603	0.01%
2023/09/26	3	37.85	2	37.75	37.85	1	18,699	0.01%
2023/09/25	0	0.00	8	37.95	38.00	-8	18,740	-0.04%
2023/09/21	0	0.00	2	37.45	37.40	-2	19,132	-0.01%
2023/09/20	0	0.00	1	37.65	37.85	-1	19,056	-0.01%
2023/09/18	0	0.00	3.2	37.85	37.85	-3.2	19,458	-0.02%
2023/09/15	0.8	37.60	2.1	37.57	37.55	-1.3	19,904	-0.01%
2023/09/14	0	0.00	4	37.25	37.50	-4	20,118	-0.02%
2023/09/08	0	0.00	0.1	36.00	36.10	-0.1	21,446	0.00%
2023/09/05	2	36.00	0	0.00	36.00	2	21,536	0.01%
2023/08/31	9.1	36.10	0	0.00	35.90	9.1	21,912	0.04%
2023/08/30	0	0.00	1	36.40	36.45	-1	21,926	0.00%
2023/08/29	0	0.00	0.4	36.40	36.60	-0.4	22,085	0.00%
2023/08/28	10	35.90	0	0.00	36.20	10	22,043	0.05%
2023/08/25	3	35.72	0	0.00	35.65	3	23,055	0.01%
2023/08/24	1	35.35	26	35.76	35.85	-25	23,169	-0.11%
2023/08/23	11	35.22	0	0.00	35.30	11	23,178	0.05%
2023/08/22	2	35.15	0	0.00	35.30	2	23,393	0.01%
2023/08/21	1	35.65	0	0.00	35.60	1	23,406	0.00%
2023/08/18	21	35.38	0	0.00	35.70	21	23,507	0.09%
2023/08/17	2.1	35.56	0	0.00	35.65	2.1	23,564	0.01%
2023/08/16	7	35.74	0	0.00	35.80	7	23,481	0.03%
2023/08/15	2	36.85	10	36.90	36.60	-8	23,258	-0.03%
2023/08/14	4	36.76	0	0.00	37.05	4	23,301	0.02%
2023/08/11	4	37.70	0	0.00	37.65	4	23,226	0.02%
2023/08/10	11	37.87	0	0.00	38.10	11	23,226	0.05%
2023/08/09	0	0.00	4	39.65	39.95	-4	22,699	-0.02%
2023/08/08	0.3	39.75	0	0.00	39.70	0.3	22,368	0.00%
2023/08/07	0	0.00	11	39.80	39.95	-11	22,204	-0.05%
2023/08/04	1	39.55	0	0.00	39.60	1	22,156	0.00%
2023/08/02	6.1	39.78	1	39.70	39.60	5.1	22,017	0.02%
2023/08/01	0	0.00	11	40.47	40.60	-11	21,645	-0.05%
2023/07/31	0.1	40.20	0	0.00	40.25	0.1	21,455	0.00%
2023/07/25	0	0.00	2	39.05	39.15	-2	21,019	-0.01%
2023/07/24	1.1	38.86	0	0.00	39.00	1.1	21,001	0.01%
2023/07/21	0	0.00	1	39.30	39.35	-1	20,838	0.00%
2023/07/20	0.1	39.40	31	39.39	39.35	-31	20,622	-0.15%
2023/07/19	1	38.80	0	0.00	38.85	1	20,258	0.00%
2023/07/18	0	0.00	2	39.15	39.30	-2	19,941	-0.01%
2023/07/17	1	38.95	0	0.00	38.90	1	19,518	0.01%
2023/07/14	0	0.00	1	38.85	38.90	-1	19,445	-0.01%
2023/07/12	1	38.00	2	38.15	38.20	-1	19,212	-0.01%
2023/07/10	2	36.93	0	0.00	36.85	2	19,130	0.01%
2023/07/07	1.1	36.91	0	0.00	37.30	1.1	18,927	0.01%
2023/07/06	6	37.57	0.1	37.65	37.45	5.9	18,779	0.03%
2023/06/30	1	38.55	0	0.00	38.20	1	18,353	0.01%
2023/06/27	5	37.60	0	0.00	37.55	5	17,730	0.03%
2023/06/26	5	37.75	0	0.00	37.75	5	17,674	0.03%
2023/06/21	0	0.00	5	37.45	37.75	-5	17,161	-0.03%
2023/06/19	0	0.00	1.1	37.00	37.00	-1.1	16,116	-0.01%
2023/06/16	2	36.90	5	37.25	36.80	-3	15,447	-0.02%
2023/06/15	5	37.40	0	0.00	37.40	5	14,684	0.03%
2023/06/14	5	37.50	5	37.55	37.50	0	14,689	0.00%
2023/06/13	0	0.00	0.2	37.75	37.75	-0.2	14,804	0.00%
2023/06/12	1	37.90	0	0.00	37.65	1	14,842	0.01%
2023/06/09	6	37.60	0	0.00	37.65	6	14,902	0.04%
2023/06/08	0	0.00	1	37.05	37.30	-1	14,936	-0.01%
2023/06/07	0	0.00	2	37.00	37.00	-2	14,963	-0.01%
2023/06/05	2	36.83	1.1	36.84	36.70	0.9	14,944	0.01%
2023/06/02	0	0.00	2	36.20	36.10	-2	14,646	-0.01%
2023/06/01	0	0.00	1.1	35.89	35.85	-1.1	14,499	-0.01%
2023/05/31	12	35.84	0	0.00	35.80	12	14,471	0.08%
2023/05/25	1	35.50	50	36.20	36.20	-49	13,443	-0.36%
2023/05/24	12	35.73	26	35.70	35.90	-14	13,268	-0.11%
2023/05/23	1	35.90	0	0.00	36.20	1	13,034	0.01%
2023/05/19	0	0.00	0	35.90	36.00	0	12,639	0.00%
2023/05/18	5	35.60	2	35.95	35.95	3	12,805	0.02%
2023/05/17	0	0.00	4	35.21	35.60	-4	12,683	-0.03%
2023/05/16	0	0.00	5.2	35.02	35.15	-5.2	12,549	-0.04%
2023/05/15	5	34.25	0	0.00	34.50	5	12,561	0.04%
2023/05/12	80	34.29	0	0.00	34.30	80	12,592	0.64%
2023/05/11	3	34.70	3	34.75	34.80	0	12,485	0.00%
2023/05/10	20	34.80	0	0.00	34.80	20	12,598	0.16%
2023/05/08	0	0.00	1	34.45	34.30	-1	12,549	-0.01%
2023/05/05	1	34.15	0	0.00	34.25	1	12,587	0.01%
2023/05/03	4	34.10	0	0.00	34.15	4	12,946	0.03%
2023/04/28	0	0.00	1	34.05	34.05	-1	13,735	-0.01%
2023/04/27	0	0.00	2	33.88	33.85	-2	13,802	-0.01%
2023/04/24	0	0.00	0.1	33.95	34.10	-0.1	13,867	0.00%
2023/04/19	0	0.00	4.1	34.25	34.05	-4.1	14,263	-0.03%
2023/04/18	3	34.10	1.1	34.43	34.20	1.9	14,198	0.01%
2023/04/13	0	0.00	5	33.21	33.30	-5	14,120	-0.04%
2023/04/12	1	33.05	0	0.00	33.15	1	14,095	0.01%
2023/04/11	1	32.95	1	33.00	33.15	0	14,175	0.00%
2023/04/10	4	33.00	0	0.00	33.00	4	14,129	0.03%
2023/04/07	1	32.80	0	0.00	32.80	1	14,130	0.01%
2023/04/06	2	32.90	0	0.00	33.00	2	14,133	0.01%
2023/03/30	5	32.68	0	0.00	32.70	5	13,920	0.04%
2023/03/29	0.5	32.85	0	0.00	32.80	0.5	13,958	0.00%
2023/03/28	1	33.00	0	0.00	32.85	1	14,078	0.01%
2023/03/23	2	32.85	3	32.97	33.15	-1	14,387	-0.01%
2023/03/22	0	0.00	2	32.60	32.70	-2	14,542	-0.01%
2023/03/21	6	32.30	4	32.39	32.20	2	14,762	0.01%
2023/03/17	1	31.85	1	31.95	31.75	0	14,817	0.00%
2023/03/16	3.4	31.73	0	0.00	31.65	3.4	14,785	0.02%
2023/03/15	1	32.20	0	0.00	32.00	1	14,750	0.01%
2023/03/14	4	32.18	5	32.15	32.10	-1	14,753	-0.01%
2023/03/13	4	32.45	1	32.60	32.55	3	14,625	0.02%
2023/03/10	2.2	32.66	0	0.00	32.65	2.2	14,645	0.01%
2023/03/09	12	33.00	0	0.00	32.95	12	14,749	0.08%
2023/03/08	0	0.00	2	33.30	33.30	-2	15,331	-0.01%
2023/03/07	1	33.05	0	0.00	33.15	1	15,349	0.01%
2023/03/06	2	32.85	0	0.00	32.95	2	15,488	0.01%
2023/03/03	5	32.80	4	33.05	32.80	1	15,532	0.01%
2023/03/02	6	32.99	11	33.00	32.95	-5	15,707	-0.03%
2023/03/01	5	32.65	5	33.00	33.70	0	15,720	0.00%
2023/02/24	1	33.40	0	0.00	33.30	1	15,527	0.01%
2023/02/23	10	33.70	0	0.00	33.65	10	15,376	0.07%
2023/02/22	2	33.23	0	0.00	33.80	2	15,585	0.01%
2023/02/21	1	33.80	0	0.00	33.65	1	15,604	0.01%
2023/02/20	2	33.85	0	0.00	34.05	2	15,875	0.01%
2023/02/17	1	33.40	0	0.00	33.50	1	16,016	0.01%
2023/02/16	3	33.43	0	0.00	33.40	3	16,297	0.02%
2023/02/15	0	0.00	1.1	33.36	33.40	-1.1	16,273	-0.01%
2023/02/14	1	33.55	0	0.00	33.55	1	16,268	0.01%
2023/02/13	2.1	32.90	1	33.20	33.30	1.1	16,281	0.01%
2023/02/10	0.1	32.65	0	0.00	32.60	0.1	16,211	0.00%
2023/02/09	1	32.15	0	0.00	32.10	1	16,282	0.01%
2023/02/08	1	32.25	0	0.00	32.15	1	16,434	0.01%
2023/02/07	0.2	32.35	0	0.00	32.25	0.2	16,442	0.00%
2023/02/06	1.1	32.27	0	0.00	32.10	1.1	16,602	0.01%
2023/02/02	0	0.00	1	32.65	32.85	-1	16,812	-0.01%
2023/01/31	0.1	32.40	97	32.26	31.95	-96.9	16,717	-0.58%
2023/01/30	0	0.00	0.1	32.64	32.60	-0.1	16,634	0.00%
2023/01/16	2	31.90	0	0.00	32.00	2	16,381	0.01%
2023/01/10	20	31.50	0	0.00	31.75	20	17,218	0.12%
2023/01/09	3	31.45	0	0.00	31.70	3	17,325	0.02%
2023/01/06	1	31.00	0	0.00	30.95	1	17,451	0.01%
2023/01/05	0	0.00	6	30.87	31.10	-6	17,784	-0.03%
2023/01/04	0	30.45	0	0.00	30.40	0	17,687	0.00%
2022/12/29	0.2	30.33	0	0.00	30.25	0.2	18,080	0.00%
2022/12/28	2	30.55	0	0.00	30.50	2	18,140	0.01%
2022/12/27	0	0.00	2	30.70	30.65	-2	18,372	-0.01%
2022/12/23	2	30.43	0	0.00	30.55	2	19,127	0.01%
2022/12/20	3.1	30.63	0	0.00	30.65	3.1	20,406	0.01%
2022/12/19	7	30.55	0.2	30.75	30.65	6.8	20,429	0.03%
2022/12/13	1.2	30.81	0	0.00	30.80	1.2	20,352	0.01%
2022/12/09	0	0.00	1	31.00	31.15	-1	20,470	0.00%
2022/12/08	2	30.90	0	0.00	31.10	2	20,527	0.01%
2022/12/06	71	30.96	0	0.00	30.95	71	20,487	0.35%
2022/12/02	1.1	31.16	2	31.25	31.10	-1	20,398	0.00%
2022/12/01	51	31.57	1.2	31.95	31.55	49.8	20,356	0.24%
2022/11/29	0.1	31.30	0.2	31.35	31.50	-0.1	19,455	0.00%
2022/11/28	0.4	31.18	0	0.00	30.95	0.4	19,341	0.00%
2022/11/23	1	31.30	1	31.25	31.10	0	19,207	0.00%
2022/11/21	1.2	30.42	0	0.00	30.55	1.2	19,065	0.01%
2022/11/18	1	30.59	1	30.15	30.20	0	19,009	0.00%
2022/11/17	0	30.70	0	0.00	30.85	0	18,811	0.00%
2022/11/15	0	0.00	36	31.25	31.15	-36	18,676	-0.19%
2022/11/14	2	31.30	1	31.00	31.30	1	18,526	0.01%
2022/11/11	7	30.71	10	30.85	30.85	-3	18,307	-0.02%
2022/11/10	3.5	29.99	0	0.00	30.00	3.5	18,057	0.02%
2022/11/09	0	30.55	4	30.39	30.50	-4	18,077	-0.02%
2022/11/08	3	30.15	6.3	30.20	30.40	-3.3	18,099	-0.02%
2022/11/07	1.1	29.71	0	0.00	30.20	1.1	18,153	0.01%
2022/11/04	1.2	29.15	0	0.00	29.55	1.2	18,558	0.01%
2022/11/03	12.1	29.15	2	29.30	29.10	10.1	19,100	0.05%
2022/11/02	8.8	29.45	0	0.00	29.35	8.8	19,330	0.05%
2022/11/01	1.3	29.73	0	0.00	29.75	1.3	19,212	0.01%
2022/10/31	1	30.10	0	0.00	29.90	1	19,108	0.01%
2022/10/28	1	29.90	0	0.00	29.80	1	19,148	0.01%
2022/10/27	2	29.80	3	30.25	29.70	-1	19,203	-0.01%
2022/10/26	1	29.90	21	30.24	30.15	-20	19,123	-0.10%
2022/10/25	1	29.55	0	0.00	29.95	1	18,971	0.01%
2022/10/24	0.6	29.80	0	0.00	29.60	0.6	18,984	0.00%
2022/10/21	26	29.62	5	29.40	29.70	21	18,949	0.11%
2022/10/20	2	28.48	0	0.00	29.20	2	18,830	0.01%
2022/10/19	13.1	29.07	0	0.00	29.00	13.1	18,464	0.07%
2022/10/18	1.5	29.38	0.1	29.40	29.70	1.4	18,376	0.01%
2022/10/17	10	29.05	0	0.00	29.25	10	18,298	0.05%
2022/10/14	7.7	29.59	1	29.55	29.40	6.7	18,135	0.04%
2022/10/13	11.1	29.87	19.4	29.79	29.75	-8.3	17,917	-0.05%
2022/10/12	2.2	30.12	0	0.00	30.25	2.2	17,555	0.01%
2022/10/11	10.3	30.14	0	0.00	30.05	10.3	17,569	0.06%
2022/10/07	1.2	31.01	0	0.00	31.00	1.2	17,288	0.01%
2022/10/05	2	30.95	10	30.90	30.85	-8	17,419	-0.05%
2022/10/04	4.2	30.65	0	0.00	30.70	4.2	17,385	0.02%
2022/10/03	17	30.70	0	0.00	30.65	17	17,214	0.10%
2022/09/30	9	31.32	0	0.00	31.15	9	16,923	0.05%
2022/09/29	6	31.58	0	0.00	31.80	6	16,572	0.04%
2022/09/28	2	31.78	0	0.00	31.95	2	16,247	0.01%
2022/09/27	5.6	32.69	0	0.00	32.45	5.6	15,819	0.04%
2022/09/26	3.1	33.40	0	0.00	33.35	3.1	15,591	0.02%
2022/09/23	1	33.90	0	0.00	33.90	1	15,564	0.01%
2022/09/22	21.1	33.66	13	33.65	33.65	8.1	15,719	0.05%
2022/09/21	0.2	34.50	0	0.00	34.25	0.2	15,675	0.00%
2022/09/20	0.5	34.65	0	0.00	34.45	0.5	15,555	0.00%
2022/09/19	0	0.00	0.2	34.75	34.45	-0.2	15,640	0.00%
2022/09/16	0	0.00	0.1	34.90	34.50	-0.1	15,802	0.00%
2022/09/15	1	34.55	1	34.60	34.55	0	15,945	0.00%
2022/09/12	0	0.00	5	35.15	35.55	-5	17,740	-0.03%
2022/09/08	5	35.00	0	0.00	35.00	5	18,634	0.03%
2022/09/07	2	34.95	0.3	35.00	34.95	1.7	18,810	0.01%
2022/09/06	0	0.00	5	35.50	35.35	-5	19,000	-0.03%
2022/09/05	1	34.90	0	0.00	35.30	1	19,127	0.01%
2022/09/01	35	35.20	0	0.00	35.15	35	19,537	0.18%
2022/08/30	6	35.28	0	0.00	35.45	6	19,466	0.03%
2022/08/29	0.1	35.70	0	0.00	35.50	0.1	19,511	0.00%
2022/08/26	0	0.00	1	35.80	35.85	-1	19,708	-0.01%
2022/08/25	0	0.00	5	35.45	35.55	-5	19,814	-0.03%
2022/08/24	2	35.13	0	0.00	35.10	2	19,915	0.01%
2022/08/23	8.1	35.50	0	0.00	35.20	8.1	20,507	0.04%
2022/08/18	0	0.00	5	35.95	36.05	-5	20,785	-0.02%
2022/08/17	6	35.61	0	0.00	35.75	6	20,909	0.03%
2022/08/16	0	35.90	0.6	35.75	35.80	-0.6	20,895	0.00%
2022/08/15	0	0.00	1.2	35.72	35.60	-1.2	21,009	-0.01%
2022/08/12	2.5	35.68	0.5	35.85	35.70	2	21,088	0.01%
2022/08/11	1.3	35.77	6.1	35.87	35.80	-4.8	21,153	-0.02%
2022/08/10	10.2	37.15	25	37.23	37.20	-14.8	20,871	-0.07%
2022/08/09	2	36.25	2.1	36.18	36.90	-0.1	20,432	0.00%
2022/08/08	2.2	35.96	0	0.00	36.00	2.2	20,328	0.01%
2022/08/05	0	0.00	1	35.90	35.85	-1	20,596	0.00%
2022/08/04	1	35.70	0	0.00	35.65	1	20,844	0.00%
2022/08/02	0	0.00	1	35.55	35.70	-1	21,221	0.00%
2022/08/01	1	35.50	0	0.00	35.55	1	21,482	0.00%
2022/07/29	4	35.49	0	0.00	35.40	4	21,867	0.02%
2022/07/28	2	35.28	0	0.00	35.60	2	22,055	0.01%
2022/07/27	0	35.20	0	0.00	35.15	0	22,041	0.00%
2022/07/26	0	0.00	5	34.65	34.60	-5	22,016	-0.02%
2022/07/25	1.1	34.44	0	0.00	34.45	1.1	22,072	0.01%
2022/07/22	0.1	34.70	0	0.00	34.90	0.1	22,258	0.00%
2022/07/21	0.2	34.20	0	0.00	34.45	0.2	22,434	0.00%
2022/07/20	4	34.28	6	34.55	34.15	-2	22,622	-0.01%
2022/07/15	2	34.08	0	0.00	33.90	2	23,350	0.01%
2022/07/14	9	34.68	0	0.00	34.55	9	23,643	0.04%
2022/07/13	0	0.00	2	34.65	34.85	-2	23,883	-0.01%
2022/07/12	12	33.44	0	0.00	33.45	12	24,119	0.05%
2022/07/11	4	34.38	0	0.00	34.30	4	24,310	0.02%
2022/07/05	10	35.75	0	0.00	35.55	10	25,090	0.04%
2022/07/04	0	0.00	22	35.65	35.75	-22	25,235	-0.09%
2022/06/30	0.5	35.45	1.5	35.42	35.30	-1	25,991	0.00%
2022/06/27	0	0.00	3	36.47	36.20	-3	26,224	-0.01%
2022/06/23	0	0.00	1	36.20	35.35	-1	26,141	0.00%
2022/06/20	2	35.55	10	35.50	34.60	-8	25,138	-0.03%
2022/06/17	10	35.90	0	0.00	35.30	10	24,571	0.04%
2022/06/16	10	36.25	1	36.30	36.15	9	23,715	0.04%
2022/06/15	21.1	36.29	0	0.00	36.20	21.1	23,985	0.09%
2022/06/14	1.1	36.77	0	0.00	36.90	1.1	24,039	0.00%
2022/06/13	1.5	36.17	0	0.00	36.50	1.5	24,410	0.01%
2022/06/10	0.1	37.00	0	0.00	37.10	0.1	24,131	0.00%
2022/06/09	1	37.15	0	0.00	37.15	1	24,116	0.00%
2022/06/07	4	37.65	0	0.00	37.70	4	24,006	0.02%
2022/06/06	0.3	37.95	0	0.00	37.80	0.3	23,969	0.00%
2022/06/02	0	0.00	1	38.00	37.90	-1	24,002	0.00%
2022/06/01	0.2	38.55	0	0.00	38.20	0.2	24,290	0.00%
2022/05/31	1	37.80	0	0.00	38.75	1	24,270	0.00%
2022/05/30	0.1	38.40	0	0.00	38.45	0.1	23,672	0.00%
2022/05/27	0	0.00	2	38.05	37.95	-2	23,513	-0.01%
2022/05/26	0.1	37.50	0	0.00	37.30	0.1	23,592	0.00%
2022/05/23	1	37.40	0	0.00	37.20	1	24,135	0.00%
2022/05/19	1	36.80	0	0.00	36.60	1	24,357	0.00%
2022/05/17	1.1	36.47	0	0.00	36.45	1.1	24,032	0.00%
2022/05/16	3	36.75	0.2	37.00	36.90	2.8	23,972	0.01%
2022/05/13	0	0.00	165	36.30	36.95	-165	23,752	-0.69%	大賣/鉅額交易
2022/05/12	2	37.15	5	37.02	37.00	-3	23,630	-0.01%
2022/05/10	0	0.00	1	37.40	38.20	-1	23,272	0.00%
2022/05/09	2.9	38.35	26.2	38.25	38.00	-23.2	23,158	-0.10%
2022/05/06	4.1	39.15	5	39.12	39.35	-0.9	23,304	0.00%
2022/05/05	3.4	40.30	3	40.17	39.85	0.4	23,268	0.00%
2022/05/04	5	40.92	4	40.98	40.85	1	22,935	0.00%
2022/05/03	1	41.20	0	0.00	40.85	1	23,115	0.00%
2022/04/29	0.1	41.35	0	0.00	41.60	0.1	23,151	0.00%
2022/04/28	1.1	41.00	0	0.00	41.00	1.1	23,189	0.00%
2022/04/27	4	41.80	0	0.00	41.60	4	22,990	0.02%
2022/04/26	9	41.85	0	0.00	41.95	9	22,892	0.04%
2022/04/22	0	0.00	2	41.05	41.55	-2	22,680	-0.01%
2022/04/21	36	41.01	0	0.00	41.00	36	22,660	0.16%
2022/04/20	2	41.35	3	41.30	41.75	-1	22,756	0.00%
2022/04/19	4.1	41.56	0	0.00	41.50	4.1	22,593	0.02%
2022/04/18	7	41.89	1	41.45	41.90	6	22,623	0.03%
2022/04/15	2	42.55	22	42.99	42.85	-20	22,231	-0.09%
2022/04/14	32	43.16	0	43.35	43.10	32	22,188	0.14%
2022/04/13	1	44.80	4	44.80	44.95	-3	21,917	-0.01%
2022/04/11	0.5	44.65	0	0.00	44.65	0.5	21,804	0.00%
2022/04/08	0	0.00	3.5	44.17	44.35	-3.5	21,693	-0.02%
2022/04/07	29	44.80	0.9	44.70	44.10	28.1	21,521	0.13%
2022/04/06	2	42.95	3	43.43	44.05	-1	20,847	0.00%
2022/04/01	2	43.05	17	43.10	43.10	-15	20,525	-0.07%
2022/03/31	0	0.00	2	42.95	42.90	-2	20,361	-0.01%
2022/03/29	0	0.00	5	42.10	42.00	-5	20,062	-0.02%
2022/03/28	2	41.89	0	0.00	42.40	2	20,106	0.01%
2022/03/25	5.5	42.07	15	41.84	42.20	-9.5	20,005	-0.05%
2022/03/24	2	42.25	4	42.31	42.25	-2	19,863	-0.01%
2022/03/23	1	42.15	3.6	41.53	42.35	-2.6	20,104	-0.01%
2022/03/18	2	40.68	3	40.55	40.45	-1	19,688	-0.01%
2022/03/17	0	0.00	12	40.07	40.05	-12	19,291	-0.06%
2022/03/16	4.3	38.93	1	39.30	39.50	3.3	19,042	0.02%
2022/03/10	4	37.68	24	37.92	38.25	-20	18,971	-0.11%
2022/03/09	1	37.50	0	0.00	37.40	1	18,913	0.01%
2022/03/08	1	37.45	3	37.60	37.35	-2	18,855	-0.01%
2022/03/07	2	37.40	0	0.00	37.65	2	18,541	0.01%
2022/03/03	1	38.05	10	38.10	38.10	-9	18,849	-0.05%
2022/03/01	0	0.00	5	37.79	38.20	-5	18,897	-0.03%
2022/02/25	0	0.00	4	37.25	37.60	-4	18,700	-0.02%
2022/02/24	37.1	37.61	0	0.00	37.70	37.1	18,282	0.20%
2022/02/23	3	37.83	0	0.00	38.05	3	18,069	0.02%
2022/02/22	5.1	37.53	2	37.60	37.60	3.1	17,974	0.02%
2022/02/21	10.1	37.80	0	0.00	38.00	10.1	17,683	0.06%
2022/02/17	1	38.30	2	38.40	38.40	-1	17,574	-0.01%
2022/02/16	1	38.20	0	0.00	38.20	1	17,532	0.01%
2022/02/15	3.5	38.17	0	0.00	38.10	3.5	17,393	0.02%
2022/02/14	31	38.06	2	38.10	38.45	29	17,356	0.17%
2022/02/11	0	0.00	1	38.80	38.80	-1	17,366	-0.01%
2022/02/10	5	38.55	0	0.00	38.70	5	17,302	0.03%
2022/02/09	0	0.00	1	38.85	38.80	-1	17,119	-0.01%
2022/02/08	1	38.90	6.1	38.79	38.95	-5.1	16,979	-0.03%
2022/02/07	1	37.30	3.1	37.43	38.00	-2.1	16,457	-0.01%
2022/01/26	4	36.88	2	36.95	36.95	2	16,120	0.01%
2022/01/25	1.1	36.32	0	0.00	36.90	1.1	16,116	0.01%
2022/01/24	4	36.53	0.6	36.95	36.90	3.5	15,849	0.02%
2022/01/21	0.1	36.65	0	0.00	36.85	0.1	15,865	0.00%
2022/01/20	1.1	36.85	0	0.00	36.95	1.1	15,661	0.01%
2022/01/19	0	0.00	5	36.95	37.00	-5	15,589	-0.03%
2022/01/18	4	36.95	0	0.00	37.25	4	15,666	0.03%
2022/01/17	0.2	37.05	0	0.00	37.05	0.2	15,532	0.00%
2022/01/14	1	37.15	3	37.10	37.45	-2	15,445	-0.01%
2022/01/13	6.2	37.46	6	37.46	37.85	0.2	15,365	0.00%
2022/01/12	1	37.00	2	36.98	37.00	-1	14,982	-0.01%
2022/01/11	0.2	37.00	17	36.56	37.00	-16.9	14,812	-0.11%
2022/01/10	6	36.10	0	0.00	36.15	6	14,715	0.04%
2022/01/07	0.5	36.30	1	36.30	36.20	-0.5	14,676	0.00%
2022/01/06	10	35.75	5.3	35.99	36.00	4.7	14,480	0.03%
2021/12/30	2	35.60	0	0.00	35.55	2	14,371	0.01%
2021/12/28	0	0.00	2	35.55	35.60	-2	14,534	-0.01%
2021/12/27	1.1	35.36	0	0.00	35.60	1.1	14,543	0.01%
2021/12/24	2	35.35	2	35.50	35.50	0	14,759	0.00%
2021/12/23	0.1	35.65	0	0.00	35.50	0.1	14,804	0.00%
2021/12/22	0	0.00	2	35.65	35.65	-2	14,903	-0.01%
2021/12/20	5	35.65	0	0.00	36.00	5	14,718	0.03%
2021/12/17	0	0.00	28	35.87	35.90	-28	14,516	-0.19%
2021/12/16	0	0.00	61	35.45	35.60	-61	14,226	-0.43%
2021/12/14	0	0.00	252	35.20	35.40	-252	14,568	-1.73%	大賣/鉅額交易
2021/12/13	1	35.45	0	0.00	35.50	1	14,534	0.01%
2021/12/10	2	35.60	2	35.58	35.65	0	14,470	0.00%
2021/12/08	0	0.00	15.1	35.07	35.20	-15.1	14,402	-0.10%
2021/12/07	0	0.00	28	35.07	35.10	-28	14,249	-0.20%
2021/12/02	0	0.00	15	34.00	34.25	-15	13,859	-0.11%
2021/12/01	2	34.15	0	0.00	34.15	2	13,857	0.01%
2021/11/30	2.1	33.68	0	0.00	34.20	2.1	14,025	0.01%
2021/11/29	1.1	33.81	0	0.00	33.90	1.1	13,373	0.01%
2021/11/26	1.1	33.91	0	0.00	33.90	1.1	13,316	0.01%
2021/11/25	0.1	34.25	0	0.00	34.50	0.1	13,369	0.00%
2021/11/24	1	34.35	10	34.15	34.35	-9	13,445	-0.07%
2021/11/22	0	0.00	0.1	34.35	34.15	-0.1	13,527	0.00%
2021/11/18	0	0.00	50	34.54	34.70	-50	13,414	-0.37%
2021/11/17	47	34.20	10	34.10	34.20	37	13,571	0.27%
2021/11/16	0	0.00	18	34.01	34.20	-18	13,654	-0.13%
2021/11/15	1	33.90	0	0.00	33.95	1	13,736	0.01%
2021/11/12	3	33.75	4	33.80	33.90	-1	13,847	-0.01%
2021/11/11	0	0.00	1	33.90	33.80	-1	14,108	-0.01%
2021/11/10	0	0.00	7	33.95	34.00	-7	14,362	-0.05%
2021/11/08	4	33.55	0	0.00	33.60	4	15,869	0.03%
2021/11/05	0	0.00	2	33.55	33.70	-2	16,463	-0.01%
2021/11/04	0	0.00	5	33.44	33.45	-5	16,617	-0.03%
2021/11/03	1.5	33.32	0	0.00	33.40	1.5	16,839	0.01%
2021/11/02	1	33.30	1	33.35	33.30	0	17,037	0.00%
2021/11/01	0	0.00	5	33.30	33.30	-5	17,036	-0.03%
2021/10/29	1	33.20	0	0.00	33.40	1	17,140	0.01%
2021/10/27	0.7	33.40	0	0.00	33.35	0.7	17,331	0.00%
2021/10/26	0	0.00	2	33.50	33.45	-2	17,520	-0.01%
2021/10/25	5	33.05	18	33.00	33.10	-13	17,345	-0.07%
2021/10/22	0	0.00	2.2	33.05	33.05	-2.2	17,462	-0.01%
2021/10/21	0	0.00	1	33.00	32.95	-1	17,366	-0.01%
2021/10/19	1	32.85	0	0.00	32.75	1	17,208	0.01%
2021/10/18	4	32.68	4	32.58	32.95	0	17,240	0.00%
2021/10/12	1.8	32.21	0	0.00	32.45	1.8	17,261	0.01%
2021/10/08	1.3	32.35	0	0.00	32.25	1.3	17,140	0.01%
2021/10/07	0	0.00	10	32.40	32.40	-10	17,250	-0.06%
2021/10/06	2	32.30	0	0.00	32.25	2	17,271	0.01%
2021/10/05	0	0.00	1	32.05	32.05	-1	17,257	-0.01%
2021/10/04	2	32.05	0	0.00	32.10	2	17,264	0.01%
2021/10/01	58	31.86	0	0.00	32.05	58	17,277	0.34%
2021/09/30	1	32.00	0	0.00	32.05	1	17,102	0.01%
2021/09/29	6	32.06	0	0.00	32.05	6	17,088	0.04%
2021/09/28	3	32.28	0	0.00	32.40	3	16,926	0.02%
2021/09/27	0	0.00	3	32.35	32.35	-3	16,971	-0.02%
2021/09/23	0	0.00	1	32.20	32.40	-1	17,042	-0.01%
2021/09/22	8	31.96	1	31.95	32.10	7	17,109	0.04%
2021/09/16	1	32.40	0	0.00	32.35	1	16,641	0.01%
2021/09/14	0	0.00	3	32.50	32.50	-3	16,823	-0.02%
2021/09/13	8	32.21	0	0.00	32.30	8	16,868	0.05%
2021/09/10	0	0.00	1	32.35	32.45	-1	17,008	-0.01%
2021/09/09	5	32.25	0	0.00	32.30	5	17,295	0.03%
2021/09/08	2	32.28	0	0.00	32.50	2	17,339	0.01%
2021/09/07	4.1	32.39	1	32.50	32.45	3.1	17,478	0.02%
2021/09/06	0	0.00	4	32.53	32.50	-4	17,514	-0.02%
2021/09/03	3	32.20	0	0.00	32.55	3	17,499	0.02%
2021/09/02	1.1	32.41	0	0.00	32.10	1.1	17,474	0.01%
2021/09/01	1	32.55	1	32.60	32.55	0	17,573	0.00%
2021/08/31	2	32.28	0	0.00	32.80	2	17,556	0.01%
2021/08/30	3	32.15	0.3	32.15	32.45	2.7	17,459	0.02%
2021/08/27	2	31.45	5	31.91	32.00	-3	17,403	-0.02%
2021/08/26	2	31.25	0	0.00	31.45	2	17,412	0.01%
2021/08/25	2.1	31.31	0	0.00	31.45	2.1	17,546	0.01%
2021/08/24	0.2	31.25	0	0.00	31.35	0.2	17,544	0.00%
2021/08/23	11	31.10	0	0.00	31.05	11	17,640	0.06%
2021/08/19	3	31.30	1	31.35	31.30	2	18,782	0.01%
2021/08/18	200	31.35	0	0.00	31.45	200	18,614	1.07%	大買/鉅額交易
2021/08/17	9	31.10	7	31.05	31.45	2	18,568	0.01%
2021/08/16	1	30.85	0	0.00	31.05	1	18,418	0.01%
2021/08/13	8.4	30.92	5	31.00	31.05	3.4	18,336	0.02%
2021/08/12	95.5	30.82	0	0.00	30.70	95.5	18,211	0.52%
2021/08/11	0	0.00	1	33.10	33.05	-1	16,812	-0.01%
2021/08/10	0.1	33.15	20	33.05	33.05	-19.9	16,424	-0.12%
2021/08/09	11	33.12	20	33.15	33.20	-9	16,576	-0.05%
2021/08/06	0	0.00	26	33.21	33.20	-26	16,638	-0.16%
2021/08/04	0	0.00	5.4	33.10	33.15	-5.4	17,814	-0.03%
2021/08/02	0	0.00	1	33.00	33.00	-1	18,285	-0.01%
2021/07/30	2	32.98	2	32.95	33.10	0	18,291	0.00%
2021/07/29	0	0.00	5	33.00	33.10	-5	18,240	-0.03%
2021/07/27	0	0.00	5	33.00	33.05	-5	18,538	-0.03%
2021/07/26	1	32.85	0	0.00	33.00	1	18,744	0.01%
2021/07/23	6	32.95	0	0.00	33.10	6	18,947	0.03%
2021/07/22	0	0.00	2	33.00	33.05	-2	19,057	-0.01%
2021/07/21	0.1	32.88	0	0.00	32.90	0.1	19,085	0.00%
2021/07/20	6	32.90	11	32.91	32.80	-5	19,171	-0.03%
2021/07/16	0.1	32.85	0	0.00	33.00	0.1	19,269	0.00%
2021/07/15	11	32.85	0	0.00	32.85	11	19,247	0.06%
2021/07/12	22	32.83	0	0.00	32.80	22	19,630	0.11%
2021/07/09	4	32.60	0	0.00	32.90	4	19,566	0.02%
2021/07/08	1	32.75	0	0.00	32.80	1	19,595	0.01%
2021/07/05	5	32.60	0	0.00	32.75	5	19,692	0.03%
2021/07/02	3	32.57	0	0.00	32.55	3	19,697	0.02%
2021/07/01	3	32.60	5	32.60	32.65	-2	19,794	-0.01%
2021/06/30	3	32.75	5	32.78	32.85	-2	19,828	-0.01%
2021/06/28	1	32.70	0	0.00	32.75	1	19,955	0.01%
2021/06/25	1	32.90	0	0.00	32.90	1	20,020	0.00%
2021/06/24	3	32.72	0	0.00	32.60	3	20,068	0.01%
2021/06/21	0	0.00	3	32.80	32.50	-3	20,002	-0.01%
2021/06/18	1	32.75	0	0.00	32.75	1	19,936	0.01%
2021/06/15	1	32.90	0	0.00	32.75	1	20,264	0.00%
2021/06/09	2	32.75	0.5	32.85	32.95	1.5	20,929	0.01%
2021/06/08	0	0.00	15	33.05	33.10	-15	20,863	-0.07%
2021/06/07	0	0.00	49	33.00	33.10	-49	21,359	-0.23%
2021/06/03	1	32.95	6	33.00	33.00	-5	22,265	-0.02%
2021/06/01	1	32.95	0.9	33.00	33.00	0.1	22,540	0.00%
2021/05/31	5	33.00	0	0.00	33.10	5	22,750	0.02%
2021/05/28	1	32.95	0	0.00	33.10	1	22,825	0.00%
2021/05/27	1	32.55	2	32.50	33.20	-1	22,860	0.00%
2021/05/26	1	32.75	6	32.75	32.75	-5	22,117	-0.02%
2021/05/25	3	32.80	0	0.00	32.70	3	22,351	0.01%
2021/05/24	0	0.00	12	32.55	32.60	-12	22,629	-0.05%
2021/05/21	0	0.00	5	32.40	32.50	-5	22,754	-0.02%
2021/05/20	0	0.00	5	32.10	32.10	-5	22,754	-0.02%
2021/05/19	0.2	32.10	2	32.05	32.10	-1.9	22,779	-0.01%
2021/05/17	50	30.91	3	31.20	31.10	47	23,242	0.20%
2021/05/14	5	31.65	0	0.00	31.70	5	23,015	0.02%
2021/05/13	6	31.60	3	31.55	31.40	3	22,822	0.01%
2021/05/12	13	31.76	47	31.34	31.35	-34	22,400	-0.15%
2021/05/11	0.1	32.90	5	32.49	32.45	-4.9	21,610	-0.02%
2021/05/10	0	0.00	9	32.98	33.00	-9	21,379	-0.04%
2021/05/06	0.1	32.35	5.2	32.30	32.35	-5.1	21,690	-0.02%
2021/05/05	3	32.13	1	32.15	32.05	2	21,653	0.01%
2021/05/04	1	32.15	16	32.28	32.10	-15	21,666	-0.07%
2021/05/03	0	0.00	10	32.55	32.45	-10	21,595	-0.05%
2021/04/29	5	32.69	4	32.65	32.65	1	21,595	0.00%
2021/04/28	8	32.34	10	32.45	32.60	-2	21,534	-0.01%
2021/04/27	4	32.59	0	0.00	32.60	4	21,879	0.02%
2021/04/26	3	32.35	3	32.40	32.60	0	21,884	0.00%
2021/04/23	2	32.20	2	32.20	32.25	0	21,909	0.00%
2021/04/22	0	0.00	3	32.33	32.35	-3	22,079	-0.01%
2021/04/21	30	32.40	0	0.00	32.30	30	22,100	0.14%
2021/04/20	0	0.00	10	32.45	32.55	-10	22,124	-0.05%
2021/04/19	6	32.09	11	32.20	32.45	-5	22,066	-0.02%
2021/04/16	2	32.05	10	31.99	32.05	-8	21,903	-0.04%
2021/04/15	10	31.90	4	31.93	31.90	6	22,220	0.03%
2021/04/14	1.4	31.89	2	31.85	31.90	-0.6	22,428	0.00%
2021/04/13	4	31.76	0	0.00	31.85	4	22,576	0.02%
2021/04/09	1	31.65	0	0.00	31.55	1	22,695	0.00%
2021/04/08	15	31.83	1	31.80	31.75	14	22,730	0.06%
2021/04/06	0	0.00	20	32.00	32.00	-20	22,931	-0.09%
2021/04/01	0	0.00	1	31.90	31.90	-1	22,878	0.00%
2021/03/30	0	0.00	3	31.85	31.80	-3	22,603	-0.01%
2021/03/24	0	0.00	1	31.35	31.40	-1	22,776	0.00%
2021/03/23	2	31.15	2	31.30	31.35	0	22,833	0.00%
2021/03/22	2	31.20	0	0.00	31.25	2	22,895	0.01%
2021/03/19	3	31.15	5	31.19	31.05	-2	22,830	-0.01%
2021/03/18	2.1	31.47	4	31.49	31.40	-1.9	22,448	-0.01%
2021/03/17	1	31.20	22	31.30	31.45	-21	22,362	-0.09%
2021/03/16	1.3	31.23	2	31.20	31.35	-0.8	22,106	0.00%
2021/03/15	1	31.10	3	31.00	31.00	-2	22,104	-0.01%
2021/03/12	14	30.74	2	30.65	30.65	12	22,176	0.05%
2021/03/11	28	30.71	3.1	30.70	30.75	24.9	22,324	0.11%
2021/03/10	3	30.55	5	30.56	30.60	-2	21,966	-0.01%
2021/03/09	0	0.00	56	30.43	30.60	-56	21,704	-0.26%
2021/03/08	2	29.90	30	29.80	29.90	-28	20,961	-0.13%
2021/03/05	0	0.00	22	29.50	29.70	-22	20,676	-0.11%
2021/03/04	59	29.62	0	0.00	29.60	59	21,324	0.28%
2021/03/03	2	29.75	5	29.75	29.75	-3	21,188	-0.01%
2021/02/26	6	29.31	0	0.00	29.20	6	20,886	0.03%
2021/02/25	4	29.58	14	29.61	29.65	-10	20,367	-0.05%
2021/02/24	3	29.35	10.1	29.70	29.30	-7.1	20,198	-0.04%
2021/02/23	4	29.35	10	29.43	29.55	-6	19,864	-0.03%
2021/02/22	4	29.09	13	29.13	29.10	-9	19,714	-0.05%
2021/02/19	3	29.07	0	0.00	29.15	3	19,719	0.02%
2021/02/18	8	29.27	0	0.00	29.25	8	19,756	0.04%
2021/02/17	5	29.21	11	29.15	29.40	-6	19,819	-0.03%
2021/02/05	1	28.80	16	28.94	28.80	-15	19,267	-0.08%
2021/02/04	1	28.80	1	28.85	28.80	0	19,237	0.00%
2021/02/03	13	28.72	0	0.00	28.80	13	19,714	0.07%
2021/02/01	0.1	28.75	0	28.75	28.65	0.1	19,843	0.00%
2021/01/29	36	28.21	0	0.00	28.15	36	19,797	0.18%
2021/01/28	12	28.53	3	28.57	28.55	9	19,365	0.05%
2021/01/27	1	28.75	1	28.70	28.70	0	19,074	0.00%
2021/01/26	3	28.77	0	0.00	28.70	3	19,014	0.02%
2021/01/25	5	28.68	1	28.70	28.85	4	18,887	0.02%
2021/01/22	5	28.61	1.1	28.66	28.60	3.9	18,839	0.02%
2021/01/21	0	0.00	2	28.75	28.70	-2	18,765	-0.01%
2021/01/20	7	28.78	0	0.00	28.70	7	18,680	0.04%
2021/01/19	13	29.10	4	29.14	29.10	9	18,242	0.05%
2021/01/18	2	29.08	15	29.18	29.15	-13	18,216	-0.07%
2021/01/15	8	29.40	3	29.45	29.30	5	18,020	0.03%
2021/01/14	3	29.65	7	29.81	29.75	-4	17,846	-0.02%
2021/01/13	5	29.80	3	29.90	29.80	2	17,733	0.01%
2021/01/12	5	29.83	2	29.88	29.75	3	17,692	0.02%
2021/01/11	3	29.90	0	0.00	30.05	3	17,618	0.02%
2021/01/08	2	29.88	3	30.00	30.00	-1	17,529	-0.01%
2021/01/07	2	29.53	5	29.66	29.75	-3	17,196	-0.02%
2021/01/06	8	29.62	0	0.00	29.45	8	17,057	0.05%
2021/01/05	0	0.00	4	29.80	29.85	-4	16,804	-0.02%
2021/01/04	1	29.55	12	29.69	29.90	-11	16,891	-0.07%
2020/12/31	3	29.82	6	29.91	29.80	-3	16,735	-0.02%
2020/12/30	0	0.00	60	29.86	29.90	-60	16,621	-0.36%
2020/12/28	1	29.30	1	29.25	29.55	0	16,548	0.00%
2020/12/25	6	29.40	1	29.30	29.35	5	16,562	0.03%
2020/12/24	1	29.40	0	0.00	29.45	1	16,820	0.01%
2020/12/23	1	29.25	5	29.25	29.45	-4	16,965	-0.02%
2020/12/22	2	29.55	1.8	29.58	29.65	0.2	17,276	0.00%
2020/12/21	1	29.35	11	29.51	29.65	-10	17,882	-0.06%
2020/12/18	0	0.00	7	29.46	29.50	-7	18,359	-0.04%
2020/12/17	5	29.45	0	0.00	29.50	5	18,815	0.03%
2020/12/16	1	29.20	0	0.00	29.40	1	19,116	0.01%
2020/12/15	4	29.00	0	0.00	29.05	4	19,420	0.02%
2020/12/14	1	29.30	2	29.35	29.30	-1	19,468	-0.01%
2020/12/11	0	0.00	10	29.18	29.30	-10	19,387	-0.05%
2020/12/09	10	28.85	4	28.70	28.75	6	19,367	0.03%
2020/12/08	3	28.73	2	28.65	28.70	1	19,386	0.01%
2020/12/07	4	28.99	0	0.00	29.00	4	19,258	0.02%
2020/12/04	4.4	29.11	1	29.20	29.10	3.4	19,194	0.02%
2020/12/01	2	28.93	0	0.00	29.15	2	19,683	0.01%
2020/11/30	16	28.91	1	29.00	28.45	15	19,832	0.08%
2020/11/27	3	29.25	0	0.00	29.10	3	19,444	0.02%
2020/11/26	0	0.00	5	29.22	29.30	-5	19,899	-0.03%
2020/11/25	7	29.36	26	29.30	29.25	-19	20,048	-0.09%
2020/11/20	1	29.55	4	29.55	29.55	-3	20,574	-0.01%
2020/11/19	13	29.51	0	0.00	29.60	13	20,887	0.06%
2020/11/18	0	0.00	11	29.55	29.65	-11	21,018	-0.05%
2020/11/17	2	29.40	0	0.00	29.45	2	21,084	0.01%
2020/11/16	1	29.20	2	29.35	29.45	-1	21,632	0.00%
2020/11/13	4	29.14	4.1	29.20	29.35	-0.1	21,736	0.00%
2020/11/12	4	29.28	0	0.00	29.20	4	21,959	0.02%
2020/11/11	0	0.00	20.1	29.41	29.70	-20.1	22,202	-0.09%
2020/11/10	10	28.85	4	28.94	29.00	6	22,067	0.03%
2020/11/09	6	28.75	2	28.75	28.75	4	23,084	0.02%
2020/11/05	0	0.00	100	28.35	28.40	-100	23,750	-0.42%
2020/11/04	6	28.10	0	0.00	28.10	6	23,992	0.03%
2020/11/03	2	28.00	0	0.00	28.10	2	24,295	0.01%
2020/11/02	2	27.63	0	0.00	27.95	2	24,410	0.01%
2020/10/29	29	27.55	4	27.50	27.50	25	24,416	0.10%
2020/10/28	10	27.65	1	27.65	27.65	9	24,577	0.04%
2020/10/27	21	27.70	0	0.00	27.70	21	24,763	0.08%
2020/10/26	27	27.80	2	27.78	27.80	25	24,894	0.10%
2020/10/23	15	27.65	1	27.65	27.75	14	25,043	0.06%
2020/10/22	28	27.68	13	27.70	27.80	15	25,260	0.06%
2020/10/21	28	27.74	0	0.00	27.65	28	25,517	0.11%
2020/10/20	2	27.80	2	27.70	27.70	0	25,763	0.00%
2020/10/19	10	27.80	2.2	27.85	27.80	7.8	25,840	0.03%
2020/10/16	11	27.83	1	27.75	27.70	10	26,062	0.04%
2020/10/15	8	27.83	0	0.00	27.75	8	26,233	0.03%
2020/10/14	2	28.05	1	28.05	28.00	1	26,361	0.00%
2020/10/13	24	28.10	1	28.15	28.15	23	26,492	0.09%
2020/10/12	3	28.10	24	27.95	28.25	-21	26,770	-0.08%
2020/10/08	4	27.95	0	0.00	28.00	4	26,916	0.01%
2020/10/07	4	27.99	0	0.00	27.95	4	27,013	0.01%
2020/10/06	3	27.92	1	27.95	27.95	2	27,117	0.01%
2020/10/05	7	27.86	0	0.00	27.80	7	27,188	0.03%
2020/09/30	8	27.85	1	27.85	27.80	7	27,278	0.03%
2020/09/29	5	28.00	0	0.00	27.80	5	27,367	0.02%
2020/09/28	1	27.80	0	0.00	27.90	1	27,419	0.00%
2020/09/25	1.5	27.45	1	27.35	27.45	0.5	27,437	0.00%
2020/09/24	18	27.06	0	0.00	27.00	18	27,342	0.07%
2020/09/23	32	27.58	0	0.00	27.50	32	26,687	0.12%
2020/09/22	51	27.92	0	0.00	27.85	51	26,163	0.19%
2020/09/21	16	28.31	0.9	28.35	28.20	15.1	25,733	0.06%
2020/09/18	38	28.51	0	0.00	28.45	38	25,577	0.15%
2020/09/17	4	28.66	13	28.68	28.55	-9	25,219	-0.04%
2020/09/16	0	0.00	11	28.60	28.75	-11	25,209	-0.04%
2020/09/15	13	28.55	4	28.58	28.65	9	25,323	0.04%
2020/09/14	9	28.57	0	0.00	28.65	9	25,653	0.04%
2020/09/11	31	28.56	0	0.00	28.65	31	25,641	0.12%
2020/09/10	6	28.64	3	28.65	28.75	3	25,499	0.01%
2020/09/09	4	28.66	0	0.00	28.75	4	25,415	0.02%
2020/09/08	1.1	28.82	0	0.00	28.85	1.1	25,333	0.00%
2020/09/07	1	28.80	3	28.80	28.85	-2	25,489	-0.01%
2020/09/04	19	28.73	3	28.75	28.65	16	25,553	0.06%
2020/09/03	8	28.87	2	28.85	28.90	6	25,240	0.02%
2020/09/02	13	28.92	2	28.85	28.90	11	25,171	0.04%
2020/09/01	18	29.14	0	0.00	29.05	18	24,950	0.07%
2020/08/31	5	29.34	0	0.00	29.25	5	24,540	0.02%
2020/08/28	3	29.42	0	0.00	29.40	3	24,478	0.01%
2020/08/27	15	29.42	0	0.00	29.40	15	24,516	0.06%
2020/08/26	2	29.50	1	29.50	29.55	1	24,287	0.00%
2020/08/25	2	29.55	0	0.00	29.50	2	24,164	0.01%
2020/08/24	1	29.60	0	0.00	29.60	1	24,129	0.00%
2020/08/21	1	29.55	0	0.00	29.60	1	24,031	0.00%
2020/08/20	30.8	29.58	0	0.00	29.40	30.8	23,806	0.13%
2020/08/19	5	29.98	0	0.00	29.90	5	23,199	0.02%
2020/08/18	9	29.92	0	0.00	29.95	9	22,898	0.04%
2020/08/17	15	29.97	2	29.95	30.00	13	22,763	0.06%
2020/08/14	5	30.05	0	0.00	30.05	5	22,434	0.02%
2020/08/13	20	30.33	2	30.40	30.40	18	22,193	0.08%
2020/08/12	7	32.40	21.1	32.40	32.35	-14.1	21,244	-0.07%
2020/08/11	1	32.45	0	0.00	32.45	1	20,911	0.00%
2020/08/10	10	32.45	0	0.00	32.50	10	20,871	0.05%
2020/08/07	10	32.50	18	32.50	32.45	-8	20,842	-0.04%
2020/08/06	10	32.31	17	32.41	32.45	-7	20,618	-0.03%
2020/08/05	2	32.25	0	0.00	32.20	2	20,644	0.01%
2020/08/03	2	31.98	0	0.00	32.10	2	20,809	0.01%
2020/07/31	19	32.29	0	0.00	32.35	19	20,784	0.09%
2020/07/29	1	32.20	4	32.15	32.20	-3	20,772	-0.01%
2020/07/28	0	0.00	1	31.55	31.65	-1	21,003	0.00%
2020/07/27	19	32.06	0	0.00	31.60	19	21,244	0.09%
2020/07/24	5	32.37	0	0.00	32.15	5	21,410	0.02%
2020/07/23	3	32.52	0	0.00	32.70	3	21,395	0.01%
2020/07/22	4	32.64	0.4	32.60	32.70	3.6	21,462	0.02%
2020/07/20	3	32.20	3	32.45	32.45	0	21,511	0.00%
2020/07/17	0	0.00	1	32.10	32.25	-1	21,447	0.00%
2020/07/16	1	31.90	0	0.00	32.15	1	21,627	0.00%
2020/07/15	1	32.00	0	0.00	32.15	1	21,502	0.00%
2020/07/14	0	0.00	2	32.15	32.20	-2	21,428	-0.01%
2020/07/13	1	32.05	0	0.00	32.05	1	21,593	0.00%
2020/07/09	0	0.00	3	32.30	32.25	-3	21,974	-0.01%
2020/07/07	4	31.90	33	31.95	32.00	-29	22,004	-0.13%
2020/07/06	0.5	31.95	2	31.93	31.95	-1.5	21,866	-0.01%
2020/07/03	2.1	31.70	3	31.70	31.55	-0.9	21,985	0.00%
2020/07/02	3	31.55	1	31.60	31.55	2	22,111	0.01%
2020/06/30	3	30.93	0	0.00	30.90	3	22,555	0.01%
2020/06/29	7	30.91	2	30.90	30.90	5	22,655	0.02%
2020/06/24	41	31.10	0	0.00	31.25	41	22,652	0.18%
2020/06/23	5	31.08	0	0.00	31.15	5	22,886	0.02%
2020/06/22	1	31.10	0	0.00	31.15	1	23,174	0.00%
2020/06/19	10	31.50	1	31.40	31.25	9	23,439	0.04%
2020/06/17	1	31.60	2	31.60	31.70	-1	23,987	0.00%
2020/06/16	1	31.75	0	0.00	31.70	1	24,753	0.00%
2020/06/15	2	31.40	0.1	31.50	31.30	1.9	25,651	0.01%
2020/06/12	0.5	31.60	2	31.10	31.50	-1.5	26,177	-0.01%
2020/06/11	10	31.89	0	0.00	31.80	10	26,946	0.04%
2020/06/10	1	31.80	16	31.99	32.10	-15	27,483	-0.05%
2020/06/09	0	0.00	1	31.75	31.85	-1	28,746	0.00%
2020/06/08	0	0.00	2.2	31.75	31.80	-2.2	29,444	-0.01%
2020/06/05	10	31.40	0	0.00	31.50	10	29,588	0.03%
2020/06/04	1	31.30	0	0.00	31.40	1	30,063	0.00%
2020/06/03	0	0.00	1	31.25	31.30	-1	30,625	0.00%
2020/06/02	0	0.00	2	30.90	30.90	-2	30,723	-0.01%
2020/06/01	1	30.90	0	0.00	30.70	1	30,845	0.00%
2020/05/28	6	30.48	0	0.00	30.45	6	30,687	0.02%
2020/05/27	5	30.65	7	30.65	30.70	-2	30,920	-0.01%
2020/05/25	4	30.30	0	0.00	30.35	4	31,426	0.01%
2020/05/22	1	30.55	0	0.00	30.45	1	31,683	0.00%
2020/05/21	0	0.00	5	30.95	31.00	-5	31,777	-0.02%
2020/05/20	5	30.60	1.1	30.80	30.80	3.9	31,938	0.01%
2020/05/19	4	30.53	0	0.00	30.55	4	32,048	0.01%
2020/05/15	1	30.25	3	30.25	30.25	-2	31,903	-0.01%
2020/05/14	1	30.15	0.1	30.30	30.25	0.9	31,745	0.00%
2020/05/13	1	30.40	5	30.30	30.30	-4	31,479	-0.01%
2020/05/12	11	30.29	1	30.15	30.30	10	31,423	0.03%
2020/05/11	0	0.00	1	30.40	30.40	-1	31,335	0.00%
2020/05/08	13	30.00	4	29.93	30.00	9	31,225	0.03%
2020/05/07	9	29.54	13	29.65	29.55	-4	31,212	-0.01%
2020/05/06	13	29.64	0	0.00	29.55	13	31,182	0.04%
2020/05/05	8	29.76	0	0.00	29.85	8	31,078	0.03%
2020/05/04	13	29.33	0	0.00	29.35	13	31,018	0.04%
2020/04/30	1	30.10	0	0.00	30.10	1	30,758	0.00%
2020/04/29	6	29.88	42	29.87	29.95	-36	30,607	-0.12%
2020/04/28	9	29.22	2	29.10	29.45	7	30,449	0.02%
2020/04/27	3	28.77	3	28.70	28.70	0	30,981	0.00%
2020/04/24	19	28.28	0	0.00	28.20	19	30,949	0.06%
2020/04/22	2	28.28	9	28.30	28.30	-7	30,595	-0.02%
2020/04/21	13	28.55	0	0.00	28.35	13	30,554	0.04%
2020/04/20	3	28.87	3	28.90	28.90	0	30,348	0.00%
2020/04/17	0	0.00	14	29.20	29.05	-14	30,489	-0.05%
2020/04/16	11	28.83	0	0.00	28.80	11	30,384	0.04%
2020/04/15	1	29.05	5	29.10	29.20	-4	30,187	-0.01%
2020/04/14	28.1	28.61	0	0.00	28.85	28.1	30,091	0.09%
2020/04/13	8	28.71	0	0.00	28.60	8	29,827	0.03%
2020/04/10	3	29.08	11.1	29.05	29.15	-8.1	29,679	-0.03%
2020/04/09	5	28.58	12	28.54	28.50	-7	29,497	-0.02%
2020/04/08	13.1	28.45	0	0.00	28.40	13.1	29,353	0.04%
2020/04/07	5	28.35	0	0.00	28.40	5	29,074	0.02%
2020/04/01	3	28.10	0	0.00	28.05	3	28,288	0.01%
2020/03/31	41	28.61	1	28.25	28.45	40	27,982	0.14%
2020/03/30	4	28.13	0	0.00	28.65	4	27,641	0.01%
2020/03/27	23	28.60	7	28.59	28.65	16	27,360	0.06%
2020/03/26	4	27.94	15	28.10	28.15	-11	27,065	-0.04%
2020/03/25	37	28.00	14	28.08	27.95	23	26,954	0.09%
2020/03/24	1.3	27.55	5	28.18	27.35	-3.7	26,639	-0.01%
2020/03/23	3	27.03	0	0.00	27.00	3	26,334	0.01%
2020/03/20	16.1	27.14	31	27.14	27.95	-14.9	25,939	-0.06%
2020/03/19	42	26.70	14	27.25	26.40	28	25,123	0.11%
2020/03/18	3	28.05	3	27.97	28.00	0	24,282	0.00%
2020/03/17	21	28.06	0	0.00	28.00	21	23,762	0.09%
2020/03/16	5	29.12	2	29.50	29.00	3	22,808	0.01%
2020/03/13	6	28.38	43	28.25	30.00	-37	22,027	-0.17%
2020/03/12	61	30.31	45	30.25	30.20	16	20,576	0.08%
2020/03/11	15	31.35	0	0.00	31.20	15	19,697	0.08%
2020/03/10	54	31.11	57	31.30	31.35	-3	19,364	-0.02%
2020/03/09	69	31.62	51	31.80	31.75	18	18,768	0.10%
2020/03/06	4	32.40	0	0.00	32.45	4	18,211	0.02%
2020/03/05	1	32.85	0	0.00	32.90	1	17,915	0.01%
2020/03/02	0	0.00	1	32.05	31.95	-1	17,614	-0.01%
2020/02/27	0	0.00	25	32.20	32.35	-25	17,772	-0.14%
2020/02/26	13	32.35	0	0.00	32.35	13	17,513	0.07%
2020/02/25	1.1	32.71	0	0.00	32.70	1.1	17,201	0.01%
2020/02/24	13	32.83	5	32.72	32.70	8	17,097	0.05%
2020/02/21	7	33.42	1	33.60	33.20	6	16,873	0.04%
2020/02/20	5	33.70	4	33.74	33.60	1	16,748	0.01%
2020/02/19	3	33.45	32.1	33.17	33.45	-29.1	16,456	-0.18%
2020/02/18	5	33.00	19	32.88	32.90	-14	16,293	-0.09%
2020/02/17	0.1	32.55	4	32.48	32.50	-3.9	16,146	-0.02%
2020/02/13	1	32.10	0	0.00	32.20	1	16,231	0.01%
2020/02/11	1	32.05	1	32.00	32.15	0	16,321	0.00%
2020/02/10	3	31.55	3	32.05	32.05	0	16,367	0.00%
2020/02/07	0	0.00	1	32.15	32.00	-1	16,755	-0.01%
2020/02/06	0	0.00	26.1	32.20	32.35	-26.1	16,688	-0.16%
2020/02/05	2	31.60	0	0.00	32.00	2	16,648	0.01%
2020/02/04	0	0.00	3	31.60	31.80	-3	16,630	-0.02%
2020/02/03	10	31.12	3	31.75	31.60	7	16,721	0.04%
2020/01/31	1.1	31.58	51	31.51	31.55	-49.9	16,535	-0.30%
2020/01/30	8	31.51	272	31.80	31.20	-264	16,247	-1.62%	大賣/鉅額交易
2020/01/20	0	0.00	0.6	32.35	32.35	-0.6	15,492	0.00%
2020/01/17	1.5	32.10	0	0.00	32.10	1.5	15,325	0.01%
2020/01/15	3	31.85	1.1	31.85	31.80	1.9	15,375	0.01%
2020/01/14	3	31.85	3	31.95	32.00	0	15,350	0.00%
2020/01/13	9	31.43	25	31.50	31.70	-16	15,252	-0.10%
2020/01/10	5	31.01	3	31.10	30.95	2	15,099	0.01%
2020/01/09	4	30.79	0	0.00	30.90	4	15,035	0.03%
2020/01/08	3	30.50	0	0.00	30.70	3	15,052	0.02%
2020/01/07	0	0.00	7	30.60	30.60	-7	14,864	-0.05%
2020/01/06	1	30.65	1	30.65	30.60	0	14,981	0.00%
2020/01/03	0	0.00	1	30.75	30.80	-1	15,003	-0.01%
2020/01/02	1	30.60	0	0.00	30.60	1	15,216	0.01%
2019/12/27	0	0.00	2	30.90	30.90	-2	15,333	-0.01%
2019/12/26	0	0.00	5	30.80	30.80	-5	15,422	-0.03%
2019/12/25	0.1	30.80	5.5	30.80	30.80	-5.4	15,681	-0.03%
2019/12/24	1	30.75	5	30.71	30.80	-4	15,836	-0.03%
2019/12/23	3	30.60	5	30.60	30.85	-2	15,945	-0.01%
2019/12/20	0	0.00	1	30.65	30.55	-1	16,260	-0.01%
2019/12/19	4	30.51	5	30.55	30.55	-1	16,133	-0.01%
2019/12/17	3	30.42	0	0.00	30.65	3	16,336	0.02%
2019/12/16	1	30.40	1	30.45	30.35	0	16,211	0.00%
2019/12/11	5	30.05	0	0.00	30.10	5	16,055	0.03%
2019/12/10	0	0.00	3	30.10	30.20	-3	16,007	-0.02%
2019/12/09	2	30.10	0	0.00	30.15	2	16,160	0.01%
2019/12/06	4	30.08	0	0.00	30.05	4	16,466	0.02%
2019/12/05	1	30.20	0	0.00	30.15	1	16,599	0.01%
2019/12/04	8	30.05	0	0.00	30.15	8	16,578	0.05%
2019/12/03	8	30.08	3	30.10	30.05	5	16,642	0.03%
2019/12/02	5	30.19	0	0.00	30.30	5	16,547	0.03%
2019/11/29	1	30.40	0	0.00	30.30	1	16,468	0.01%
2019/11/28	5	30.55	0	0.00	30.65	5	16,479	0.03%
2019/11/27	0	0.00	6	30.64	30.70	-6	16,664	-0.04%
2019/11/26	0	0.00	11	30.60	30.40	-11	16,621	-0.07%
2019/11/25	3	30.40	0	0.00	30.40	3	16,148	0.02%
2019/11/22	3	30.35	0	0.00	30.40	3	16,448	0.02%
2019/11/21	4	30.36	0	0.00	30.35	4	16,594	0.02%
2019/11/20	0	0.00	1	30.60	30.65	-1	16,477	-0.01%
2019/11/19	2	30.63	0	0.00	30.70	2	16,477	0.01%
2019/11/18	5	30.50	0	0.00	30.70	5	16,572	0.03%
2019/11/15	0	0.00	4	30.50	30.55	-4	16,729	-0.02%
2019/11/14	2	30.35	0	0.00	30.40	2	16,841	0.01%
2019/11/07	2	30.53	0	0.00	30.50	2	18,872	0.01%
2019/11/06	0	0.00	28	30.64	30.65	-28	19,094	-0.15%
2019/11/05	5	30.00	5	30.06	30.20	0	18,911	0.00%
2019/11/04	5	29.85	1	29.75	29.95	4	19,042	0.02%
2019/11/01	7	29.71	6	29.65	29.65	1	19,112	0.01%
2019/10/31	0	0.00	14	29.99	29.90	-14	19,414	-0.07%
2019/10/30	0	0.00	6	29.78	29.85	-6	19,400	-0.03%
2019/10/28	2	29.50	0	0.00	29.60	2	19,838	0.01%
2019/10/21	10	29.00	0	0.00	29.20	10	19,615	0.05%
2019/10/18	12	29.22	1.1	29.16	29.10	10.9	19,606	0.06%
2019/10/16	1	29.05	0	0.00	29.15	1	19,500	0.01%
2019/10/15	3	29.05	10	29.00	29.15	-7	19,569	-0.04%
2019/10/09	1	29.00	10	29.05	29.00	-9	19,613	-0.05%
2019/10/08	3	29.30	0	0.00	29.10	3	19,571	0.02%
2019/10/04	0.1	28.90	6	28.70	28.85	-5.9	19,455	-0.03%
2019/10/03	2	28.65	2	28.65	28.75	0	19,455	0.00%
2019/10/02	0	0.00	4	28.90	28.80	-4	19,478	-0.02%
2019/10/01	2	28.90	0	0.00	28.75	2	19,415	0.01%
2019/09/27	14	28.78	13	28.75	28.75	1	19,232	0.01%
2019/09/25	18	28.84	1	28.80	28.80	17	19,385	0.09%
2019/09/24	2	29.05	0	0.00	29.05	2	19,224	0.01%
2019/09/20	23	29.20	1	29.40	29.30	22	19,626	0.11%
2019/09/19	15	29.43	0	0.00	29.45	15	19,377	0.08%
2019/09/18	0	0.00	17	29.47	29.55	-17	19,510	-0.09%
2019/09/17	2	29.15	0	0.00	29.20	2	19,701	0.01%
2019/09/16	0	0.00	1	29.40	29.20	-1	20,392	0.00%
2019/09/12	5	29.35	0	0.00	29.30	5	20,694	0.02%
2019/09/11	2	29.35	11	29.41	29.50	-9	21,060	-0.04%
2019/09/10	12	29.53	11.1	29.51	29.55	0.9	21,221	0.00%
2019/09/09	13	29.03	1	29.20	29.20	12	21,156	0.06%
2019/09/05	0	0.00	4	28.53	28.55	-4	21,661	-0.02%
2019/09/04	10	28.35	0	0.00	28.45	10	22,301	0.04%
2019/09/02	8	28.31	0	0.00	28.45	8	22,721	0.04%
2019/08/30	1	28.15	4	28.35	28.75	-3	22,936	-0.01%
2019/08/29	1	28.05	0	0.00	28.00	1	22,941	0.00%
2019/08/27	2	28.00	0	0.00	28.00	2	23,257	0.01%
2019/08/26	8	27.98	0	0.00	27.95	8	23,248	0.03%
2019/08/22	0	0.00	1	28.20	28.25	-1	23,283	0.00%
2019/08/21	3	28.30	0	0.00	28.15	3	23,701	0.01%
2019/08/20	0	0.00	5	28.42	28.50	-5	23,502	-0.02%
2019/08/19	4	28.35	0	0.00	28.30	4	23,381	0.02%
2019/08/16	2	27.90	0	0.00	28.25	2	23,513	0.01%
2019/08/15	39.2	27.86	3	27.80	27.90	36.2	23,240	0.16%
2019/08/14	3	28.45	0	0.00	28.20	3	23,212	0.01%
2019/08/13	16.1	28.71	0	0.00	28.50	16.1	23,053	0.07%
2019/08/12	32	29.04	5	29.10	29.00	27	22,833	0.12%
2019/08/08	1	31.20	10	31.15	31.10	-9	22,233	-0.04%
2019/08/07	6	31.15	1	31.05	31.05	5	22,093	0.02%
2019/08/06	5	30.95	0	0.00	31.25	5	22,132	0.02%
2019/08/05	0	0.00	3.3	31.35	31.25	-3.3	22,003	-0.01%
2019/08/02	9.1	31.22	5	31.30	31.35	4.1	22,128	0.02%
2019/08/01	6.1	31.77	0	0.00	31.65	6.1	22,028	0.03%
2019/07/31	2	31.95	0	0.00	32.10	2	21,946	0.01%
2019/07/29	5.1	32.20	0	0.00	32.10	5.1	21,752	0.02%
2019/07/26	6	32.25	0	0.00	32.30	6	21,903	0.03%
2019/07/25	6	32.48	0	0.00	32.25	6	22,377	0.03%
2019/07/12	0	0.00	1	31.95	31.85	-1	22,620	0.00%
2019/07/11	10	31.65	0	0.00	31.85	10	22,634	0.04%
2019/07/10	15	31.60	0	0.00	31.60	15	22,638	0.07%
2019/07/09	0	0.00	0.1	31.55	31.60	-0.1	22,627	0.00%
2019/07/08	1	31.35	0	0.00	31.40	1	22,549	0.00%
2019/07/05	1	31.30	0	0.00	31.40	1	22,446	0.00%
2019/07/04	5	31.15	0	0.00	31.20	5	22,666	0.02%
2019/07/03	24	31.15	1	31.05	31.15	23	22,794	0.10%
2019/07/02	1	31.15	0	0.00	31.05	1	22,795	0.00%
2019/07/01	0	0.00	3	31.00	30.90	-3	22,694	-0.01%
2019/06/28	2	31.05	0	0.00	30.90	2	22,507	0.01%
2019/06/27	3	30.90	0	0.00	30.85	3	22,245	0.01%
2019/06/24	0	0.00	9	30.80	30.85	-9	21,819	-0.04%
2019/06/21	0	0.00	3	31.02	30.80	-3	21,499	-0.01%
2019/06/20	0.1	31.40	0	0.00	31.50	0.1	20,930	0.00%
2019/06/19	1	31.25	2	31.20	31.25	-1	20,565	0.00%
2019/06/18	0	0.00	3	30.73	30.80	-3	20,233	-0.01%
2019/06/17	0	0.00	2	30.80	30.70	-2	20,085	-0.01%
2019/06/14	4	30.45	3	30.60	30.65	1	20,083	0.00%
2019/06/13	4	30.53	0	0.00	30.60	4	20,010	0.02%
2019/06/12	7	30.54	13	30.49	30.70	-6	19,695	-0.03%
2019/06/10	2	31.90	1	32.00	31.95	1	18,680	0.01%
2019/06/06	1	31.50	5	31.60	31.70	-4	18,549	-0.02%
2019/06/05	5	30.90	0	0.00	30.90	5	18,270	0.03%
2019/06/04	2	30.88	0	0.00	30.90	2	18,096	0.01%
2019/06/03	1	30.95	0	0.00	31.00	1	17,959	0.01%
2019/05/30	1	30.65	0	0.00	30.70	1	17,862	0.01%
2019/05/27	3	30.47	0	0.00	30.50	3	17,988	0.02%
2019/05/24	10	30.55	0	0.00	30.50	10	18,165	0.06%
2019/05/22	1.4	30.42	0	0.00	30.45	1.4	18,092	0.01%
2019/05/20	0	0.00	7	30.35	30.40	-7	17,962	-0.04%
2019/05/17	2	30.05	0	0.00	30.00	2	17,796	0.01%
2019/05/16	5	29.70	0	0.00	29.55	5	17,596	0.03%
2019/05/14	1	29.50	0	0.00	29.50	1	17,380	0.01%
2019/05/13	0	0.00	5	29.51	29.50	-5	17,245	-0.03%
2019/05/09	10	29.90	1	29.90	29.90	9	17,412	0.05%
2019/05/08	1	30.25	0	0.00	30.50	1	17,396	0.01%
2019/05/07	5	30.20	0	0.00	30.50	5	17,436	0.03%
2019/05/06	0	0.00	3	29.80	30.05	-3	17,395	-0.02%
2019/05/02	0	0.00	1	30.00	30.10	-1	17,252	-0.01%
2019/04/30	1	29.30	3	29.50	29.65	-2	16,808	-0.01%
2019/04/29	0	0.00	2	29.10	29.35	-2	16,658	-0.01%
2019/04/25	1	28.65	0	0.00	28.75	1	16,398	0.01%
2019/04/24	3	28.60	0	0.00	28.65	3	16,312	0.02%
2019/04/23	0	0.00	46.4	28.00	28.20	-46.4	16,109	-0.29%
2019/04/19	0	0.00	1	28.10	28.15	-1	16,046	-0.01%
2019/04/18	1	28.10	0	0.00	28.20	1	16,242	0.01%
2019/04/17	6	28.10	2	28.10	28.10	4	16,409	0.02%
2019/04/16	0	0.00	10	28.10	28.10	-10	16,425	-0.06%
2019/04/15	0	0.00	1	28.25	28.20	-1	16,438	-0.01%
2019/04/12	1	28.20	0	0.00	28.30	1	16,410	0.01%
2019/04/08	15	28.00	0	0.00	28.05	15	16,645	0.09%
2019/04/03	2	28.00	0	0.00	28.00	2	16,611	0.01%
2019/03/28	1	27.95	1	27.95	27.95	0	16,222	0.00%
2019/03/25	2	27.80	0.1	27.80	27.75	1.9	16,287	0.01%
2019/03/22	0	0.00	5	28.10	28.00	-5	16,101	-0.03%
2019/03/21	0	0.00	3	27.92	28.10	-3	16,210	-0.02%
2019/03/20	3	27.85	7	27.85	28.00	-4	16,231	-0.02%
2019/03/19	0	0.00	10	27.90	28.00	-10	16,172	-0.06%
2019/03/18	5	27.65	0	0.00	27.85	5	16,023	0.03%
2019/03/13	1	27.30	0	0.00	27.45	1	15,832	0.01%
2019/03/12	3	27.45	2	27.38	27.30	1	15,798	0.01%
2019/03/07	1	27.05	10	27.00	27.10	-9	16,728	-0.05%
2019/03/06	4	27.05	7	27.10	27.10	-3	17,037	-0.02%
2019/03/05	0	0.00	4	27.05	26.95	-4	17,039	-0.02%
2019/03/04	3	26.97	0	0.00	27.00	3	16,936	0.02%
2019/02/15	9	26.60	0	0.00	26.40	9	16,674	0.05%
2019/02/14	5	26.60	2	26.60	26.50	3	16,770	0.02%
2019/02/13	2	26.60	4	26.55	26.55	-2	16,785	-0.01%
2019/02/12	0	0.00	10	26.53	26.55	-10	16,730	-0.06%
2019/01/21	0	0.00	5.4	26.20	26.25	-5.4	16,210	-0.03%
2019/01/17	0	0.00	8	26.00	26.10	-8	16,897	-0.05%
2019/01/16	68	26.09	0	0.00	26.00	68	17,356	0.39%
2019/01/15	0	0.00	4	26.15	26.20	-4	17,575	-0.02%
2019/01/14	1	26.10	0	0.00	26.05	1	17,578	0.01%
2019/01/11	10	26.15	2	26.10	26.00	8	17,840	0.04%
2019/01/10	2	25.90	1	25.95	26.10	1	17,949	0.01%
2019/01/08	1	25.50	0.1	25.75	25.50	0.9	17,927	0.01%
2019/01/07	0	0.00	4	25.56	25.60	-4	18,343	-0.02%
2019/01/04	4	25.35	0	0.00	25.25	4	18,903	0.02%
2019/01/02	4	25.35	2	25.50	25.45	2	20,340	0.01%
2018/12/25	1	25.35	9	25.38	25.35	-8	21,122	-0.04%
2018/12/24	1	25.50	0	0.00	25.50	1	21,339	0.00%
2018/12/21	11.1	25.60	0	0.00	25.65	11.1	22,143	0.05%
2018/12/04	0	0.00	1	25.85	26.05	-1	24,225	0.00%
2018/12/03	1	25.85	0	0.00	25.85	1	24,131	0.00%
2018/11/29	1	25.75	0.1	25.95	25.75	0.9	23,252	0.00%
2018/11/28	1	26.00	0	0.00	26.15	1	22,946	0.00%
2018/11/27	0	0.00	5	26.00	25.95	-5	22,729	-0.02%
2018/11/19	0	0.00	10	26.45	26.50	-10	22,089	-0.05%
2018/11/16	1	26.45	0	0.00	26.50	1	22,013	0.00%
2018/11/15	2	26.35	0	0.00	26.40	2	21,940	0.01%
2018/11/13	1	26.55	1	26.45	26.50	0	21,913	0.00%
2018/11/09	0	0.00	1	26.40	26.45	-1	21,859	0.00%
2018/11/08	1	26.70	0	0.00	26.70	1	22,021	0.00%
2018/11/07	1	26.35	0	0.00	26.50	1	21,897	0.00%
2018/11/06	2	26.05	0	0.00	26.25	2	21,965	0.01%
2018/11/05	4	26.03	0	0.00	26.30	4	22,138	0.02%
2018/11/02	0	0.00	3	26.25	26.25	-3	22,698	-0.01%
2018/10/31	0	0.00	6	25.90	26.15	-6	23,353	-0.03%
2018/10/26	4	25.39	0	0.00	25.35	4	23,616	0.02%
2018/10/25	2	25.50	0	0.00	25.55	2	23,399	0.01%
2018/10/24	3	25.85	0	0.00	26.00	3	23,376	0.01%
2018/10/23	40	26.10	0	0.00	26.20	40	23,147	0.17%
2018/10/22	2	26.10	0	0.00	26.15	2	23,096	0.01%
2018/10/15	8	26.63	0	0.00	26.55	8	22,510	0.04%
2018/10/11	5	26.40	3	26.75	26.50	2	21,453	0.01%
2018/10/09	0	0.00	1	27.70	27.55	-1	20,649	0.00%
2018/10/03	0	0.00	1	27.10	27.10	-1	18,905	-0.01%
2018/10/02	3	27.00	1	27.05	27.15	2	18,896	0.01%
2018/09/26	3	27.20	0	0.00	27.30	3	17,944	0.02%
2018/09/21	0	0.00	2	27.10	27.15	-2	17,691	-0.01%
2018/09/18	0	0.00	3	26.80	26.80	-3	17,619	-0.02%
2018/09/17	0	0.00	3	26.20	26.40	-3	17,314	-0.02%
2018/09/14	0	0.00	1	26.10	25.95	-1	17,104	-0.01%
2018/09/13	1	25.85	2	26.10	26.10	-1	17,261	-0.01%
2018/09/11	0	0.00	0.2	26.00	26.00	-0.2	17,518	0.00%
2018/09/10	0	0.00	1	25.80	25.80	-1	17,745	-0.01%
2018/09/05	2	25.85	0	0.00	25.70	2	18,304	0.01%
2018/09/04	0	0.00	3	26.05	26.05	-3	18,536	-0.02%
2018/08/30	3	25.80	0	0.00	25.80	3	19,107	0.02%
2018/08/28	2	25.85	0	0.00	25.90	2	19,401	0.01%
2018/08/27	2	25.85	0	0.00	25.80	2	19,541	0.01%
2018/08/24	2	25.90	0	0.00	26.00	2	19,728	0.01%
2018/08/23	0	0.00	11	26.02	26.10	-11	20,727	-0.05%
2018/08/22	0	0.00	1	25.75	25.95	-1	21,190	0.00%
2018/08/21	1	25.70	1	25.75	25.85	0	21,207	0.00%
2018/08/15	2	25.75	0	0.00	25.60	2	20,984	0.01%
2018/08/14	1	26.00	0.1	26.05	26.00	0.9	20,802	0.00%
2018/08/13	210	26.20	5	26.18	26.15	205	20,934	0.98%	大買/鉅額交易
2018/08/10	0	0.00	6	26.30	26.35	-6	20,884	-0.03%
2018/08/09	0.3	26.10	16	26.21	26.05	-15.7	20,807	-0.08%
2018/08/08	4	27.36	0	0.00	27.35	4	20,242	0.02%
2018/08/07	6	27.29	0	0.00	27.30	6	19,791	0.03%
2018/08/06	3	27.30	0	0.00	27.30	3	19,509	0.02%
2018/08/02	3	27.35	0	0.00	27.35	3	19,020	0.02%
2018/07/31	2	27.20	0	0.00	27.25	2	18,719	0.01%
2018/07/27	1	27.20	5.2	27.32	27.25	-4.2	18,238	-0.02%
2018/07/26	3	27.25	0	0.00	27.35	3	18,172	0.02%
2018/07/20	0	0.00	0.6	26.90	26.90	-0.6	18,258	0.00%
2018/07/19	5	26.91	0	0.00	26.85	5	18,344	0.03%
2018/07/16	2	26.83	1	27.05	26.80	1	18,590	0.01%
2018/07/12	0	0.00	2	26.83	26.85	-2	18,855	-0.01%
2018/07/11	5	26.46	0	0.00	26.55	5	18,861	0.03%
2018/07/05	0.1	26.40	0	0.00	26.50	0.1	18,587	0.00%
2018/07/03	1	26.35	0	0.00	26.40	1	18,823	0.01%
2018/07/02	1	26.75	0	0.00	26.50	1	18,808	0.01%
2018/06/27	0	0.00	0	26.65	26.65	0	18,019	0.00%
2018/06/21	2	26.60	0	0.00	26.60	2	17,745	0.01%
2018/06/13	1	26.80	0	0.00	26.75	1	16,862	0.01%
2018/06/12	3	26.80	0	0.00	26.75	3	16,992	0.02%
2018/06/08	3	27.10	0	0.00	27.10	3	16,438	0.02%
2018/06/04	0.1	26.95	0	0.00	27.10	0.1	16,018	0.00%
2018/05/28	0	0.00	5	27.10	27.15	-5	14,386	-0.03%
2018/05/21	0	0.00	11	27.00	27.00	-11	14,468	-0.08%
2018/05/18	0	0.00	20	26.65	26.70	-20	14,358	-0.14%
2018/05/17	0	0.00	0.1	26.35	26.45	-0.1	14,343	0.00%
2018/05/11	0	0.00	0.4	26.25	26.40	-0.4	14,747	0.00%
2018/05/08	0	0.00	3	26.07	26.20	-3	14,534	-0.02%
2018/05/03	0	0.00	3	26.10	26.10	-3	14,275	-0.02%
2018/04/24	0	0.00	13	25.98	25.90	-13	15,016	-0.09%
2018/04/18	0	0.00	0.1	25.20	25.20	-0.1	15,220	0.00%
2018/04/13	0	0.00	2	25.60	25.60	-2	15,612	-0.01%
2018/04/09	0	0.00	5	25.40	25.45	-5	15,749	-0.03%
2018/03/30	0	0.00	5	25.20	25.10	-5	15,729	-0.03%
2018/03/28	3	25.10	0	0.00	25.05	3	15,312	0.02%
2018/03/19	4	25.40	0	0.00	25.45	4	15,040	0.03%
2018/03/12	0.1	25.35	0	0.00	25.45	0.1	14,878	0.00%
2018/03/09	0	0.00	1	25.00	24.95	-1	14,827	-0.01%
2018/03/08	1	24.85	0	0.00	24.95	1	14,925	0.01%
2018/03/07	3	24.50	0	0.00	24.50	3	14,924	0.02%
2018/03/02	0.1	25.00	0	0.00	24.95	0.1	15,230	0.00%
2018/02/27	0	0.00	5	25.20	24.95	-5	15,200	-0.03%
2018/02/23	0	0.00	5	24.95	25.00	-5	15,098	-0.03%
2018/02/22	5	24.45	0	0.00	24.75	5	15,186	0.03%
2018/02/21	0	0.00	4	24.60	24.70	-4	15,238	-0.03%
2018/02/09	0	0.00	1	23.70	23.95	-1	14,961	-0.01%
2018/02/08	0	0.00	1	24.25	24.10	-1	14,808	-0.01%
2018/02/06	20	24.45	0	0.00	24.00	20	14,471	0.14%
2018/02/05	1	25.00	0	0.00	25.00	1	13,932	0.01%
2018/01/22	0	0.00	2	25.35	25.50	-2	13,529	-0.01%
2018/01/19	3	25.45	6	25.38	25.55	-3	13,456	-0.02%
2018/01/18	0	0.00	4	25.85	25.80	-4	13,177	-0.03%
2018/01/17	0	0.00	5	25.85	25.85	-5	12,768	-0.04%
2018/01/16	0	0.00	12	25.88	25.85	-12	12,568	-0.10%
2018/01/15	1	25.50	10	25.95	25.95	-9	12,169	-0.07%
2018/01/10	0	0.00	3	25.30	25.35	-3	11,800	-0.03%