兆豐金 (2886)-兆豐-高雄券商分點個股進出

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
39.00
漲跌
▼0.35
漲幅
-0.89%
成交量
26,047張
產業
上市金融類股
2983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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/25	24.5	39.02	2	39.05	39.00	22.5	16,611	0.14%
2024/04/24	75	39.58	24.9	40.35	39.35	50	16,453	0.30%
2024/04/23	1.6	40.01	20	40.03	40.00	-18.4	16,372	-0.11%
2024/04/22	1.4	39.41	7	39.54	39.50	-5.7	16,309	-0.03%
2024/04/19	49.2	38.60	14.1	38.41	38.70	35.1	16,021	0.22%
2024/04/18	32.3	39.01	5.2	39.10	39.20	27.1	15,430	0.18%
2024/04/17	30.1	39.05	2	39.10	39.00	28	15,116	0.19%
2024/04/16	36.1	39.32	5	39.44	39.10	31.1	14,986	0.21%
2024/04/15	4.9	39.93	0	0.00	39.80	4.9	14,717	0.03%
2024/04/12	2	40.00	0	0.00	39.95	2	14,705	0.01%
2024/04/11	4.2	40.10	1	40.35	40.15	3.2	14,626	0.02%
2024/04/10	2.1	40.53	8.1	40.54	40.50	-5.9	14,593	-0.04%
2024/04/09	0.2	40.20	8.1	40.30	40.40	-7.9	14,693	-0.05%
2024/04/08	2.1	39.83	2	40.00	40.00	0.1	14,704	0.00%
2024/04/03	19.1	39.82	2	39.90	39.75	17.1	14,680	0.12%
2024/04/02	16.1	40.35	0.2	40.50	40.30	15.9	14,540	0.11%
2024/04/01	5.1	40.73	2.1	40.77	40.65	3	14,572	0.02%
2024/03/29	2	40.55	12	40.55	40.55	-10	14,511	-0.07%
2024/03/28	12.1	40.23	13	40.25	40.25	-0.9	14,565	-0.01%
2024/03/27	2	40.48	10.8	40.49	40.50	-8.8	14,727	-0.06%
2024/03/26	2	40.55	20.5	40.54	40.55	-18.5	15,005	-0.12%
2024/03/25	3.6	39.86	7	40.06	40.00	-3.4	15,195	-0.02%
2024/03/22	28.1	40.21	10	40.00	40.10	18	15,405	0.12%
2024/03/21	0.1	40.35	4	40.65	40.60	-3.9	15,569	-0.02%
2024/03/20	15.4	40.29	14	40.38	40.15	1.4	15,648	0.01%
2024/03/19	2.1	40.25	13	40.28	40.20	-11	15,610	-0.07%
2024/03/18	1.2	40.51	15.9	40.70	40.60	-14.7	15,526	-0.09%
2024/03/15	6.3	40.56	20.2	40.67	40.90	-13.9	15,449	-0.09%
2024/03/14	0	0.00	27.8	40.74	40.90	-27.8	15,200	-0.18%
2024/03/13	3	40.13	52.5	40.23	40.40	-49.5	15,074	-0.33%
2024/03/12	4	39.99	10.7	39.98	39.95	-6.7	14,927	-0.04%
2024/03/11	0.3	39.86	25	39.91	39.80	-24.7	14,916	-0.17%
2024/03/08	1.1	39.26	54.3	39.81	39.90	-53.2	14,852	-0.36%
2024/03/07	0	0.00	34	39.37	39.30	-34	14,753	-0.23%
2024/03/06	0	0.00	55.6	39.42	39.40	-55.6	14,805	-0.38%
2024/03/05	0.3	39.00	126	39.05	39.05	-125.7	15,071	-0.83%	大賣/鉅額交易
2024/03/04	7	38.54	11.2	38.73	38.80	-4.2	15,081	-0.03%
2024/03/01	16	38.63	17.3	38.70	38.55	-1.3	15,193	-0.01%
2024/02/29	4	38.81	22.7	38.64	38.70	-18.7	15,352	-0.12%
2024/02/27	0.2	38.35	51	38.28	38.20	-50.8	15,108	-0.34%
2024/02/26	6.2	38.16	6	38.25	38.15	0.2	15,073	0.00%
2024/02/23	2.4	38.37	9.6	38.43	38.30	-7.2	15,106	-0.05%
2024/02/22	2.1	38.45	4.2	38.50	38.55	-2.1	15,450	-0.01%
2024/02/21	6	38.37	12.3	38.45	38.35	-6.3	15,496	-0.04%
2024/02/20	3.1	38.53	28.2	38.50	38.60	-25.2	15,621	-0.16%
2024/02/19	0	0.00	25.7	38.23	38.40	-25.7	15,715	-0.16%
2024/02/16	0.3	38.00	12.3	38.05	37.90	-12	15,935	-0.08%
2024/02/15	8	37.79	15.1	37.79	37.80	-7.1	15,919	-0.04%
2024/02/05	20.5	37.64	8.4	37.73	37.60	12.1	15,773	0.08%
2024/02/02	0.3	37.85	13.9	37.87	37.90	-13.6	15,618	-0.09%
2024/02/01	4.1	37.72	143	37.75	37.90	-138.9	15,619	-0.89%	大賣/鉅額交易
2024/01/31	25.5	37.64	153.5	37.64	37.65	-128	15,520	-0.82%	大賣/鉅額交易
2024/01/30	16.4	38.01	0	0.00	37.90	16.4	15,321	0.11%
2024/01/29	33.1	38.40	3.1	38.35	38.35	30	15,388	0.19%
2024/01/26	1.5	38.29	5.2	38.32	38.35	-3.7	15,517	-0.02%
2024/01/25	11.2	37.84	0.1	38.00	37.80	11.1	15,589	0.07%
2024/01/24	3.1	37.90	0	0.00	37.85	3.1	15,625	0.02%
2024/01/23	7.4	37.88	0	0.00	37.85	7.4	15,667	0.05%
2024/01/22	4.1	37.98	6	38.03	38.10	-1.9	15,724	-0.01%
2024/01/19	18	37.72	4	37.88	37.90	14	15,657	0.09%
2024/01/18	0.3	37.65	0	0.00	37.80	0.3	15,700	0.00%
2024/01/17	90.7	37.83	1.1	38.21	37.30	89.6	15,688	0.57%
2024/01/16	23.4	38.61	7	38.92	38.60	16.4	15,125	0.11%
2024/01/15	10.1	39.02	0.3	39.10	38.90	9.8	15,031	0.06%
2024/01/12	5	38.98	2	39.10	39.05	3	15,260	0.02%
2024/01/11	0	0.00	0.5	39.30	39.20	-0.5	15,369	0.00%
2024/01/10	2.4	39.25	12.3	39.23	39.35	-9.9	15,431	-0.06%
2024/01/09	0.3	39.40	14	39.49	39.45	-13.7	15,441	-0.09%
2024/01/08	5.6	39.43	9	39.34	39.45	-3.5	15,490	-0.02%
2024/01/05	0.3	39.05	2	39.00	38.95	-1.7	15,419	-0.01%
2024/01/04	1	38.95	1	38.95	38.75	0	15,640	0.00%
2024/01/03	16.2	38.72	2	38.80	38.65	14.2	16,112	0.09%
2024/01/02	0	0.00	10	39.30	39.30	-10	16,065	-0.06%
2023/12/29	0.2	39.05	1	39.15	39.20	-0.8	16,218	0.00%
2023/12/28	4.1	38.85	23.2	39.10	39.20	-19.1	16,447	-0.12%
2023/12/27	5	38.85	5	39.01	39.00	0	16,501	0.00%
2023/12/26	73.1	38.80	0.1	38.80	38.80	73	16,510	0.44%
2023/12/25	13.1	38.64	3	38.75	38.80	10.1	16,545	0.06%
2023/12/22	15	38.25	0.1	38.50	38.35	14.9	16,552	0.09%
2023/12/21	22.3	38.30	9	38.48	38.30	13.3	16,414	0.08%
2023/12/20	24.1	38.78	7	39.00	38.75	17.1	16,221	0.11%
2023/12/19	0.5	39.05	22	39.36	39.15	-21.5	15,937	-0.13%
2023/12/18	12.1	39.19	1	39.35	39.05	11.1	15,851	0.07%
2023/12/15	0.7	39.60	4	39.50	39.35	-3.3	15,632	-0.02%
2023/12/14	6	39.02	38	39.52	39.55	-32	15,426	-0.21%
2023/12/13	5.4	38.95	0	0.00	38.90	5.4	15,271	0.04%
2023/12/12	5.1	38.90	8	39.22	39.30	-3	15,627	-0.02%
2023/12/11	24.3	38.87	0	0.00	38.90	24.3	15,738	0.15%
2023/12/08	13.2	38.71	23	39.13	39.25	-9.8	15,673	-0.06%
2023/12/07	13.3	39.16	5.1	39.11	39.00	8.2	15,646	0.05%
2023/12/06	7.2	39.17	25.1	39.35	39.50	-17.9	15,568	-0.11%
2023/12/05	12.2	38.76	5	38.71	38.95	7.2	15,451	0.05%
2023/12/04	2.1	38.76	7.6	38.91	39.00	-5.5	15,441	-0.04%
2023/12/01	42.3	38.77	46	38.70	38.65	-3.7	15,390	-0.02%
2023/11/30	0.2	39.37	0	0.00	39.50	0.2	15,252	0.00%
2023/11/29	11	39.24	0	0.00	39.15	11	14,752	0.07%
2023/11/28	3.3	39.88	3	39.82	39.65	0.3	14,596	0.00%
2023/11/27	6.2	39.65	20	40.01	39.50	-13.8	14,793	-0.09%
2023/11/24	0.1	39.61	12	39.65	39.50	-11.9	14,710	-0.08%
2023/11/22	12	39.79	9.5	39.83	39.85	2.5	14,889	0.02%
2023/11/21	0	0.00	53.4	39.75	39.85	-53.4	14,979	-0.36%
2023/11/20	9.2	39.01	18.1	39.13	39.20	-8.9	14,849	-0.06%
2023/11/17	2.2	39.27	21.3	39.50	39.20	-19.1	14,847	-0.13%
2023/11/16	4	39.00	7.1	39.18	39.20	-3.1	14,951	-0.02%
2023/11/15	0.7	38.69	44	38.85	38.90	-43.3	14,922	-0.29%
2023/11/14	0	0.00	0.8	38.49	38.55	-0.8	14,816	-0.01%
2023/11/13	2.1	38.31	43	38.30	38.50	-40.9	15,132	-0.27%
2023/11/10	2.2	38.43	0	0.00	38.40	2.2	15,575	0.01%
2023/11/09	0	0.00	6	38.67	38.60	-6	15,772	-0.04%
2023/11/08	0	0.00	10.1	38.60	38.60	-10.1	16,081	-0.06%
2023/11/06	6.7	38.58	13.1	38.60	38.55	-6.4	16,788	-0.04%
2023/11/03	0.2	38.00	77.3	38.08	38.25	-77.1	17,039	-0.45%
2023/11/02	93.3	37.77	133	37.47	37.80	-39.7	17,100	-0.23%	大賣/
2023/11/01	62	36.48	38	36.67	36.65	24	17,099	0.14%
2023/10/31	0.1	36.75	27.5	36.75	36.70	-27.4	17,296	-0.16%
2023/10/30	57.4	36.46	14	36.49	36.55	43.4	17,622	0.25%
2023/10/27	6.3	36.89	19.3	36.92	36.95	-13.1	17,666	-0.07%
2023/10/26	40.2	36.28	12	36.61	36.40	28.2	17,770	0.16%
2023/10/25	39.6	36.96	3	36.87	36.85	36.6	17,731	0.21%
2023/10/24	22.1	37.02	0	0.00	37.25	22.1	17,783	0.12%
2023/10/23	30.1	37.13	0	0.00	37.10	30.1	17,845	0.17%
2023/10/20	48.2	37.42	18	37.56	37.50	30.2	17,753	0.17%
2023/10/19	7.1	38.21	4	38.80	38.35	3.1	17,724	0.02%
2023/10/18	7.2	38.58	7	38.79	38.85	0.2	17,835	0.00%
2023/10/17	5.1	38.55	0	0.00	38.75	5.1	18,022	0.03%
2023/10/16	2.1	38.45	4	38.59	38.80	-2	18,266	-0.01%
2023/10/13	18.1	38.41	20	38.30	38.50	-2	18,569	-0.01%
2023/10/12	1.3	38.75	49.4	38.68	38.95	-48.1	18,639	-0.26%
2023/10/11	11.2	38.35	37.4	38.27	38.50	-26.2	18,805	-0.14%
2023/10/06	0.1	37.48	0	37.45	37.50	0.1	18,386	0.00%
2023/10/05	0.6	37.08	11	37.20	37.50	-10.4	18,464	-0.06%
2023/10/04	29.7	36.96	0	0.00	36.85	29.7	18,375	0.16%
2023/10/03	0	0.00	9	37.84	37.65	-9	18,307	-0.05%
2023/10/02	8.3	37.43	1	37.45	37.60	7.3	18,383	0.04%
2023/09/28	3.3	37.54	0	0.00	37.70	3.3	18,603	0.02%
2023/09/27	4.1	37.54	0	0.00	37.70	4.1	18,683	0.02%
2023/09/26	1.1	37.69	7	37.81	37.85	-5.9	18,699	-0.03%
2023/09/25	2.6	37.85	5.1	37.99	38.00	-2.5	18,740	-0.01%
2023/09/22	0.5	37.61	9	37.77	37.80	-8.5	18,886	-0.05%
2023/09/21	11.3	37.33	6.4	37.32	37.40	4.9	19,132	0.03%
2023/09/20	10	37.80	25	37.81	37.85	-15	19,056	-0.08%
2023/09/19	3	37.85	5	37.93	37.80	-2	19,041	-0.01%
2023/09/18	5.1	37.81	15.8	37.73	37.85	-10.7	19,458	-0.06%
2023/09/15	4.7	37.54	18.3	37.53	37.55	-13.6	19,904	-0.07%
2023/09/14	24	36.94	34.5	37.06	37.50	-10.5	20,118	-0.05%
2023/09/13	3	36.47	20	36.55	36.60	-17	20,615	-0.08%
2023/09/12	14.1	36.28	25	36.40	36.55	-10.9	21,369	-0.05%
2023/09/11	15.2	36.21	6	36.28	36.20	9.2	21,421	0.04%
2023/09/08	19.1	35.88	6	36.01	36.10	13.1	21,446	0.06%
2023/09/07	2.1	35.90	2	36.05	35.85	0.1	21,518	0.00%
2023/09/06	26	35.68	0	0.00	35.55	26	21,561	0.12%
2023/09/05	8.3	36.09	0.6	36.15	36.00	7.7	21,536	0.04%
2023/09/04	1	36.10	0	0.00	36.20	1	21,582	0.00%
2023/09/01	1.1	36.09	3.3	36.01	36.00	-2.2	21,781	-0.01%
2023/08/31	35	36.02	0	0.00	35.90	35	21,912	0.16%
2023/08/30	9.1	36.48	2	36.55	36.45	7.1	21,926	0.03%
2023/08/29	19	36.36	2.3	36.42	36.60	16.8	22,085	0.08%
2023/08/28	7.1	36.22	6	36.48	36.20	1.1	22,043	0.01%
2023/08/25	7	35.79	1	35.90	35.65	6	23,055	0.03%
2023/08/24	8.7	35.74	7.8	35.98	35.85	0.9	23,169	0.00%
2023/08/23	4.2	35.24	0.1	35.50	35.30	4.1	23,178	0.02%
2023/08/22	14.2	35.24	5	35.19	35.30	9.2	23,393	0.04%
2023/08/21	30	35.71	0	0.00	35.60	30	23,406	0.13%
2023/08/18	13.2	35.67	12.8	35.80	35.70	0.3	23,507	0.00%
2023/08/17	38.9	35.46	1	35.20	35.65	37.9	23,564	0.16%
2023/08/16	54.5	35.80	10	35.78	35.80	44.5	23,481	0.19%
2023/08/15	46.7	36.69	0	0.00	36.60	46.7	23,258	0.20%
2023/08/14	36.7	36.87	4	36.91	37.05	32.7	23,301	0.14%
2023/08/11	11.6	37.76	4	37.64	37.65	7.6	23,226	0.03%
2023/08/10	83.2	38.00	2	38.20	38.10	81.2	23,226	0.35%
2023/08/09	15.1	39.62	6	39.62	39.95	9.1	22,699	0.04%
2023/08/08	41.1	39.80	35	39.81	39.70	6.1	22,368	0.03%
2023/08/07	1.1	39.86	0	0.00	39.95	1.1	22,204	0.00%
2023/08/04	58.2	39.33	10.1	39.49	39.60	48.1	22,156	0.22%
2023/08/02	22	39.79	6	39.74	39.60	16	22,017	0.07%
2023/08/01	10	40.25	5.6	40.47	40.60	4.4	21,645	0.02%
2023/07/31	7.1	40.18	23	40.21	40.25	-15.9	21,455	-0.07%
2023/07/28	3.1	39.71	3	40.10	40.05	0.1	21,395	0.00%
2023/07/27	0	0.00	93.3	40.20	40.10	-93.3	21,291	-0.44%
2023/07/26	0	0.00	10.9	39.51	39.65	-10.9	21,117	-0.05%
2023/07/25	3	39.08	4.2	39.10	39.15	-1.2	21,019	-0.01%
2023/07/24	10.5	38.87	0	0.00	39.00	10.5	21,001	0.05%
2023/07/21	4.9	39.05	10	39.39	39.35	-5.1	20,838	-0.02%
2023/07/20	0	0.00	11	39.44	39.35	-11	20,622	-0.05%
2023/07/19	18.4	38.99	4.2	38.79	38.85	14.2	20,258	0.07%
2023/07/18	31.1	38.74	14.1	39.23	39.30	17	19,941	0.09%
2023/07/17	6.6	38.86	4	38.91	38.90	2.6	19,518	0.01%
2023/07/14	14	38.71	30.3	38.77	38.90	-16.3	19,445	-0.08%
2023/07/13	2.1	38.10	2	38.33	38.10	0.1	19,291	0.00%
2023/07/12	2.1	37.81	4	37.98	38.20	-1.9	19,212	-0.01%
2023/07/11	2	37.30	2	37.50	37.65	0	19,165	0.00%
2023/07/10	23.5	37.00	0	0.00	36.85	23.5	19,130	0.12%
2023/07/07	4.1	36.97	23	37.00	37.30	-18.9	18,927	-0.10%
2023/07/06	21	37.65	8	37.35	37.45	13	18,779	0.07%
2023/07/05	8.7	38.23	10	38.25	38.25	-1.3	18,477	-0.01%
2023/07/04	0	0.00	6.1	38.49	38.50	-6.1	18,339	-0.03%
2023/07/03	0.7	38.40	1	38.40	38.30	-0.4	18,344	0.00%
2023/06/30	22	38.25	7.1	38.34	38.20	15	18,353	0.08%
2023/06/29	0	0.00	36.4	38.38	38.55	-36.4	18,106	-0.20%
2023/06/28	1.1	37.65	18	37.94	37.95	-16.9	17,841	-0.09%
2023/06/27	1	37.60	22	37.60	37.55	-21	17,730	-0.12%
2023/06/26	2.7	37.65	9	37.78	37.75	-6.3	17,674	-0.04%
2023/06/21	2	37.40	17.2	37.52	37.75	-15.2	17,161	-0.09%
2023/06/20	22.4	37.10	16.2	37.45	37.45	6.2	16,697	0.04%
2023/06/19	5	36.82	49	36.78	37.00	-44	16,116	-0.27%
2023/06/16	11.1	37.09	0	0.00	36.80	11.1	15,447	0.07%
2023/06/15	14.7	37.33	7.3	37.61	37.40	7.4	14,684	0.05%
2023/06/14	18	37.49	4.1	37.46	37.50	13.9	14,689	0.09%
2023/06/13	1	37.90	7	37.86	37.75	-6	14,804	-0.04%
2023/06/12	1.6	37.70	6.2	37.88	37.65	-4.6	14,842	-0.03%
2023/06/09	1.4	37.60	9.5	37.62	37.65	-8.1	14,902	-0.05%
2023/06/08	0.2	36.95	33.1	37.21	37.30	-32.9	14,936	-0.22%
2023/06/07	4	36.88	7.1	36.87	37.00	-3.1	14,963	-0.02%
2023/06/06	2.5	36.54	12	36.70	36.50	-9.5	14,914	-0.06%
2023/06/05	3	36.82	13.2	36.77	36.70	-10.2	14,944	-0.07%
2023/06/02	1	36.10	1	36.20	36.10	0	14,646	0.00%
2023/06/01	2.4	35.66	1	35.75	35.85	1.4	14,499	0.01%
2023/05/31	17	35.86	5	35.99	35.80	12	14,471	0.08%
2023/05/30	2.6	36.03	1	36.20	36.20	1.6	13,547	0.01%
2023/05/29	0.5	35.94	9	36.07	36.20	-8.5	13,613	-0.06%
2023/05/26	7.1	35.77	3	36.03	36.15	4.1	13,663	0.03%
2023/05/25	14.2	35.47	4	36.03	36.20	10.2	13,443	0.08%
2023/05/24	17.1	35.73	8	35.72	35.90	9.1	13,268	0.07%
2023/05/23	5.3	35.91	23	35.83	36.20	-17.7	13,034	-0.14%
2023/05/22	4.1	36.02	8	36.13	36.20	-3.9	12,883	-0.03%
2023/05/19	28.4	35.97	8.2	36.04	36.00	20.2	12,639	0.16%
2023/05/18	2	35.90	14	35.72	35.95	-12	12,805	-0.09%
2023/05/17	15.2	35.18	34.4	35.69	35.60	-19.2	12,683	-0.15%
2023/05/16	2.5	35.05	14.2	34.96	35.15	-11.7	12,549	-0.09%
2023/05/15	3.6	34.46	0	0.00	34.50	3.6	12,561	0.03%
2023/05/12	18.5	34.41	4	34.54	34.30	14.5	12,592	0.12%
2023/05/11	12.2	34.59	1.2	34.83	34.80	11	12,485	0.09%
2023/05/10	31	34.64	6.2	34.78	34.80	24.8	12,598	0.20%
2023/05/09	33.1	34.41	5.1	34.47	34.50	28	12,570	0.22%
2023/05/08	1.1	34.40	0	0.00	34.30	1.1	12,549	0.01%
2023/05/05	3.6	34.20	1	34.25	34.25	2.6	12,587	0.02%
2023/05/04	11.1	34.26	6	34.32	34.30	5.1	12,849	0.04%
2023/05/03	0	0.00	2	34.18	34.15	-2	12,946	-0.02%
2023/05/02	15.3	33.99	6.3	34.00	34.10	9	13,197	0.07%
2023/04/28	10	33.90	9	34.02	34.05	1	13,735	0.01%
2023/04/27	7.1	33.76	10	33.80	33.85	-2.9	13,802	-0.02%
2023/04/25	1	33.90	2	34.08	33.90	-1	13,859	-0.01%
2023/04/24	10.1	33.90	5	34.00	34.10	5.1	13,867	0.04%
2023/04/21	11	34.05	1	34.05	34.05	10	13,960	0.07%
2023/04/20	33.3	33.84	3	33.83	33.90	30.3	14,036	0.22%
2023/04/19	2.1	34.17	8	34.18	34.05	-5.9	14,263	-0.04%
2023/04/18	18	34.06	30.2	34.11	34.20	-12.2	14,198	-0.09%
2023/04/17	5.6	33.42	13	33.48	33.45	-7.4	14,151	-0.05%
2023/04/14	10.6	33.21	5	33.32	33.45	5.6	14,201	0.04%
2023/04/13	12	33.25	0	0.00	33.30	12	14,120	0.08%
2023/04/12	3	33.20	2	33.15	33.15	1	14,095	0.01%
2023/04/11	1.1	33.01	7	33.15	33.15	-5.9	14,175	-0.04%
2023/04/10	12.5	32.97	1	33.05	33.00	11.5	14,129	0.08%
2023/04/07	4.3	32.79	0	0.00	32.80	4.3	14,130	0.03%
2023/04/06	0.3	33.10	0	0.00	33.00	0.3	14,133	0.00%
2023/03/31	0	0.00	1	33.05	33.00	-1	14,047	-0.01%
2023/03/30	2.1	32.68	0	0.00	32.70	2.1	13,920	0.02%
2023/03/29	16.1	32.73	0	0.00	32.80	16.1	13,958	0.11%
2023/03/28	6.1	32.98	0	0.00	32.85	6.1	14,078	0.04%
2023/03/27	3	33.02	10	33.09	33.05	-7	14,139	-0.05%
2023/03/24	0	0.00	1	33.15	33.10	-1	14,325	-0.01%
2023/03/23	0.1	33.00	22.8	33.07	33.15	-22.7	14,387	-0.16%
2023/03/22	0.1	32.60	20	32.66	32.70	-19.9	14,542	-0.14%
2023/03/21	3	32.30	3.1	32.19	32.20	-0.1	14,762	0.00%
2023/03/20	22.5	31.95	0	0.00	32.00	22.5	14,798	0.15%
2023/03/17	9.1	31.86	2.1	31.88	31.75	7.1	14,817	0.05%
2023/03/16	32.5	31.66	13.5	31.64	31.65	19	14,785	0.13%
2023/03/15	17.2	32.10	0	0.00	32.00	17.2	14,750	0.12%
2023/03/14	43	32.18	0.1	32.25	32.10	42.9	14,753	0.29%
2023/03/13	6.5	32.47	2	32.48	32.55	4.5	14,625	0.03%
2023/03/10	22.3	32.66	50	32.66	32.65	-27.7	14,645	-0.19%
2023/03/09	28	33.14	20	33.15	32.95	8	14,749	0.05%
2023/03/08	30.4	33.54	9	33.38	33.30	21.4	15,331	0.14%
2023/03/07	0.6	33.05	3	33.07	33.15	-2.4	15,349	-0.02%
2023/03/06	24.1	32.87	0.7	33.00	32.95	23.4	15,488	0.15%
2023/03/03	10.5	32.83	10.2	32.80	32.80	0.3	15,532	0.00%
2023/03/02	14.8	33.06	8	32.99	32.95	6.8	15,707	0.04%
2023/03/01	11	32.75	12	33.46	33.70	-1	15,720	-0.01%
2023/02/24	19.2	33.35	0	0.00	33.30	19.2	15,527	0.12%
2023/02/23	5.1	33.65	1	33.75	33.65	4.1	15,376	0.03%
2023/02/22	2.3	33.28	2.4	33.61	33.80	-0.1	15,585	0.00%
2023/02/21	3.1	33.70	17	33.71	33.65	-13.9	15,604	-0.09%
2023/02/20	4	33.99	24.1	33.85	34.05	-20.1	15,875	-0.13%
2023/02/17	11	33.50	9	33.53	33.50	2	16,016	0.01%
2023/02/16	21	33.73	20.3	33.79	33.40	0.7	16,297	0.00%
2023/02/15	1	33.25	1	33.55	33.40	0	16,273	0.00%
2023/02/14	6.1	33.56	8.1	33.44	33.55	-2	16,268	-0.01%
2023/02/13	5.6	32.98	11.4	33.03	33.30	-5.8	16,281	-0.04%
2023/02/10	5.1	32.62	24.1	32.49	32.60	-19	16,211	-0.12%
2023/02/09	3	32.03	0	32.20	32.10	3	16,282	0.02%
2023/02/08	9.5	32.03	3	32.17	32.15	6.5	16,434	0.04%
2023/02/07	2	32.20	1	32.35	32.25	1	16,442	0.01%
2023/02/06	16.6	32.19	4.1	32.33	32.10	12.4	16,602	0.07%
2023/02/03	9.2	32.49	0	0.00	32.45	9.2	16,761	0.05%
2023/02/02	1.1	32.41	10	32.58	32.85	-8.9	16,812	-0.05%
2023/02/01	2.1	32.08	1	32.60	32.60	1.1	16,658	0.01%
2023/01/31	21.7	32.13	0	0.00	31.95	21.7	16,717	0.13%
2023/01/30	8.2	32.48	28.2	32.63	32.60	-20.1	16,634	-0.12%
2023/01/17	0	0.00	16	31.95	32.00	-16	16,306	-0.10%
2023/01/16	1.1	31.99	4	31.96	32.00	-2.9	16,381	-0.02%
2023/01/13	2	31.65	17.1	31.72	31.65	-15.1	16,508	-0.09%
2023/01/12	4.7	31.47	1	31.45	31.45	3.7	16,953	0.02%
2023/01/11	9.1	31.52	1	31.60	31.45	8.1	17,110	0.05%
2023/01/10	3.1	31.65	2.2	31.65	31.75	0.9	17,218	0.01%
2023/01/09	19.1	31.45	57.1	31.51	31.70	-38	17,325	-0.22%
2023/01/06	1	30.95	10	30.95	30.95	-9	17,451	-0.05%
2023/01/05	2.3	30.89	7.3	30.94	31.10	-5	17,784	-0.03%
2023/01/04	0.2	30.60	0	0.00	30.40	0.2	17,687	0.00%
2023/01/03	1	30.40	1	30.35	30.50	0	17,997	0.00%
2022/12/30	5.1	30.38	2	30.50	30.35	3.1	18,034	0.02%
2022/12/29	2.1	30.20	30	30.20	30.25	-27.9	18,080	-0.15%
2022/12/28	7.1	30.52	20	30.55	30.50	-12.9	18,140	-0.07%
2022/12/27	2	30.70	0	0.00	30.65	2	18,372	0.01%
2022/12/26	1.5	30.55	0	0.00	30.70	1.5	18,666	0.01%
2022/12/23	29.1	30.49	0	0.00	30.55	29.1	19,127	0.15%
2022/12/22	30	30.55	6	30.77	30.85	24	19,547	0.12%
2022/12/21	17.5	30.56	5	30.60	30.50	12.5	20,038	0.06%
2022/12/20	9.7	30.42	1	30.65	30.65	8.7	20,406	0.04%
2022/12/19	2	30.63	0.4	30.80	30.65	1.6	20,429	0.01%
2022/12/16	12.4	30.84	0	0.00	30.80	12.4	20,388	0.06%
2022/12/15	1.8	31.06	3	31.17	31.15	-1.2	20,411	-0.01%
2022/12/14	0	0.00	11	31.21	31.20	-11	20,514	-0.05%
2022/12/13	41.4	30.81	0	0.00	30.80	41.4	20,352	0.20%
2022/12/12	17.3	30.94	5	31.08	31.15	12.3	20,133	0.06%
2022/12/09	2	31.15	1	31.10	31.15	1	20,470	0.00%
2022/12/08	3.2	30.75	1	31.10	31.10	2.2	20,527	0.01%
2022/12/07	3.1	31.12	1	31.20	30.95	2.1	20,524	0.01%
2022/12/06	6	30.94	0	31.20	30.95	6	20,487	0.03%
2022/12/05	21.4	31.20	8	31.15	31.05	13.4	20,419	0.07%
2022/12/02	10.5	31.17	2	31.10	31.10	8.5	20,398	0.04%
2022/12/01	7.2	31.71	2	31.55	31.55	5.2	20,356	0.03%
2022/11/30	4	31.73	3.1	31.86	32.00	0.9	20,110	0.00%
2022/11/29	3.8	31.38	5	31.35	31.50	-1.2	19,455	-0.01%
2022/11/28	9.2	30.85	8	31.02	30.95	1.2	19,341	0.01%
2022/11/25	52.4	31.38	5	31.59	31.35	47.4	19,307	0.25%
2022/11/24	0	31.30	8.5	31.40	31.65	-8.5	19,324	-0.04%
2022/11/23	8.1	31.19	51.1	31.24	31.10	-43	19,207	-0.22%
2022/11/22	0.1	30.60	5	30.80	30.90	-4.9	19,133	-0.03%
2022/11/21	2	30.30	5	30.47	30.55	-3	19,065	-0.02%
2022/11/18	15	30.21	14	30.40	30.20	1	19,009	0.01%
2022/11/17	2.3	30.61	1	30.55	30.85	1.3	18,811	0.01%
2022/11/16	3.6	31.07	2	30.85	30.85	1.6	18,830	0.01%
2022/11/15	0	31.25	2.2	31.07	31.15	-2.2	18,676	-0.01%
2022/11/14	1	30.80	10.4	31.05	31.30	-9.4	18,526	-0.05%
2022/11/11	1	30.75	9.6	30.79	30.85	-8.6	18,307	-0.05%
2022/11/10	29	30.00	2	30.00	30.00	27	18,057	0.15%
2022/11/09	5.2	30.36	1.1	30.60	30.50	4.1	18,077	0.02%
2022/11/08	15.6	30.03	7.3	30.29	30.40	8.3	18,099	0.05%
2022/11/07	0.3	29.90	46.1	30.14	30.20	-45.8	18,153	-0.25%
2022/11/04	14.1	28.94	23	29.38	29.55	-8.9	18,558	-0.05%
2022/11/03	24.7	29.20	2	29.10	29.10	22.7	19,100	0.12%
2022/11/02	22.2	29.42	0	0.00	29.35	22.2	19,330	0.11%
2022/11/01	14.4	29.72	0	0.00	29.75	14.4	19,212	0.07%
2022/10/31	1	30.05	11	30.17	29.90	-10	19,108	-0.05%
2022/10/28	9.1	29.92	1	29.65	29.80	8.1	19,148	0.04%
2022/10/27	13	30.02	2	30.14	29.70	11	19,203	0.06%
2022/10/26	11.1	30.30	70	30.30	30.15	-58.9	19,123	-0.31%
2022/10/25	6.3	29.49	31.4	29.73	29.95	-25.1	18,971	-0.13%
2022/10/24	5	29.67	3	29.70	29.60	2	18,984	0.01%
2022/10/21	2	29.58	16	29.57	29.70	-14	18,949	-0.07%
2022/10/20	69	28.50	1	29.05	29.20	68	18,830	0.36%
2022/10/19	55.4	29.26	0	0.00	29.00	55.4	18,464	0.30%
2022/10/18	11	29.25	0	0.00	29.70	11	18,376	0.06%
2022/10/17	11	29.12	7	29.10	29.25	4	18,298	0.02%
2022/10/14	21.3	29.55	1	29.60	29.40	20.3	18,135	0.11%
2022/10/13	25.2	29.73	1.1	29.75	29.75	24.2	17,917	0.13%
2022/10/12	1.2	30.04	4	30.18	30.25	-2.8	17,555	-0.02%
2022/10/11	12.3	30.13	7	30.24	30.05	5.3	17,569	0.03%
2022/10/07	18	31.03	1	30.90	31.00	17	17,288	0.10%
2022/10/06	0	0.00	2	31.20	31.35	-2	17,249	-0.01%
2022/10/05	35.8	31.11	4	30.99	30.85	31.8	17,419	0.18%
2022/10/04	3	30.72	14	30.75	30.70	-11	17,385	-0.06%
2022/10/03	17.9	30.65	45	30.78	30.65	-27.1	17,214	-0.16%
2022/09/30	34.8	31.27	2.6	31.48	31.15	32.3	16,923	0.19%
2022/09/29	30.1	31.66	2	31.57	31.80	28.1	16,572	0.17%
2022/09/28	19.8	31.78	5	31.96	31.95	14.8	16,247	0.09%
2022/09/27	27.4	32.70	1	32.85	32.45	26.4	15,819	0.17%
2022/09/26	13.5	33.36	0	0.00	33.35	13.5	15,591	0.09%
2022/09/23	0.8	34.03	2	33.98	33.90	-1.2	15,564	-0.01%
2022/09/22	16.5	33.73	2	33.78	33.65	14.5	15,719	0.09%
2022/09/21	5.9	34.37	0	0.00	34.25	5.9	15,675	0.04%
2022/09/20	3	34.45	5	34.65	34.45	-2	15,555	-0.01%
2022/09/19	1.8	34.64	0	34.80	34.45	1.7	15,640	0.01%
2022/09/16	14	34.46	6.7	34.56	34.50	7.3	15,802	0.05%
2022/09/15	10.8	34.56	0	0.00	34.55	10.8	15,945	0.07%
2022/09/14	4.2	34.75	37	34.80	34.75	-32.8	16,493	-0.20%
2022/09/13	10.5	35.06	3	35.50	35.05	7.5	17,128	0.04%
2022/09/12	2	35.40	11	35.47	35.55	-9	17,740	-0.05%
2022/09/08	1	34.95	4	34.85	35.00	-3	18,634	-0.02%
2022/09/07	10.5	34.95	0	0.00	34.95	10.5	18,810	0.06%
2022/09/06	0	0.00	39	35.31	35.35	-39	19,000	-0.21%
2022/09/05	2	34.95	2	35.15	35.30	0	19,127	0.00%
2022/09/02	2.3	35.10	0	0.00	35.00	2.3	19,485	0.01%
2022/09/01	33.5	35.16	0	0.00	35.15	33.5	19,537	0.17%
2022/08/31	1	35.45	1	35.85	35.90	0	19,580	0.00%
2022/08/30	3	35.33	2	35.73	35.45	1	19,466	0.01%
2022/08/29	7.3	35.36	3	35.60	35.50	4.3	19,511	0.02%
2022/08/26	0.3	35.80	2	35.90	35.85	-1.7	19,708	-0.01%
2022/08/25	3	35.20	0.4	35.40	35.55	2.6	19,814	0.01%
2022/08/24	2.2	35.21	1	35.10	35.10	1.2	19,915	0.01%
2022/08/23	16.9	35.39	1	35.30	35.20	15.9	20,507	0.08%
2022/08/22	10.1	35.85	1	35.85	35.80	9.1	20,648	0.04%
2022/08/18	1	35.90	4.2	35.99	36.05	-3.2	20,785	-0.02%
2022/08/17	12.1	35.66	2	35.65	35.75	10.1	20,909	0.05%
2022/08/16	0	0.00	6	35.70	35.80	-6	20,895	-0.03%
2022/08/15	8	35.61	6	35.57	35.60	2	21,009	0.01%
2022/08/12	16.2	35.70	5	35.74	35.70	11.2	21,088	0.05%
2022/08/11	108	35.84	64	35.80	35.80	44	21,153	0.21%	大買/
2022/08/10	50.2	37.12	13	37.27	37.20	37.2	20,871	0.18%
2022/08/09	16.3	36.38	17.5	36.43	36.90	-1.2	20,432	-0.01%
2022/08/08	2	35.85	3	35.90	36.00	-1	20,328	0.00%
2022/08/05	18	35.96	1	36.00	35.85	17	20,596	0.08%
2022/08/04	1.1	35.56	0	0.00	35.65	1.1	20,844	0.01%
2022/08/03	11.1	35.56	5	35.60	35.60	6.1	20,975	0.03%
2022/08/02	1	35.20	3	35.57	35.70	-2	21,221	-0.01%
2022/08/01	5	35.43	0	0.00	35.55	5	21,482	0.02%
2022/07/29	6	35.33	0	0.00	35.40	6	21,867	0.03%
2022/07/28	4	35.59	12	35.54	35.60	-8	22,055	-0.04%
2022/07/27	0	0.00	2.1	34.98	35.15	-2.1	22,041	-0.01%
2022/07/26	5.5	34.38	1	34.75	34.60	4.5	22,016	0.02%
2022/07/25	16.1	34.54	1	34.60	34.45	15.1	22,072	0.07%
2022/07/22	0	0.00	19.1	34.76	34.90	-19.1	22,258	-0.09%
2022/07/21	4.1	33.98	0	0.00	34.45	4.1	22,434	0.02%
2022/07/20	9.1	34.55	5	34.68	34.15	4.1	22,622	0.02%
2022/07/19	2.1	34.09	0	0.00	34.15	2.1	22,813	0.01%
2022/07/18	1	34.10	1	34.40	34.15	0	23,120	0.00%
2022/07/15	16	34.07	6	34.30	33.90	10	23,350	0.04%
2022/07/14	9	34.67	8	34.96	34.55	1	23,643	0.00%
2022/07/13	44	34.60	71.6	34.78	34.85	-27.6	23,883	-0.12%
2022/07/12	15	33.44	16	33.47	33.45	-1	24,119	0.00%
2022/07/11	13	34.47	11	34.48	34.30	2	24,310	0.01%
2022/07/08	1	35.15	0	0.00	35.05	1	24,688	0.00%
2022/07/07	13	35.09	28	35.26	35.15	-15	24,896	-0.06%
2022/07/06	34	35.32	55	35.30	35.20	-21	24,949	-0.08%
2022/07/05	19	35.70	18	35.90	35.55	1	25,090	0.00%
2022/07/04	52	35.50	67	35.79	35.75	-15	25,235	-0.06%
2022/07/01	20.2	35.22	35	35.40	35.25	-14.8	25,807	-0.06%
2022/06/30	23	35.36	25.3	35.52	35.30	-2.3	25,991	-0.01%
2022/06/29	20.1	35.76	3	35.95	35.70	17.1	26,007	0.07%
2022/06/28	12	36.26	12	36.43	36.35	0	26,076	0.00%
2022/06/27	29	36.33	14	36.49	36.20	15	26,224	0.06%
2022/06/24	19	35.97	48	36.25	36.15	-29	26,116	-0.11%
2022/06/23	80.1	35.52	78.2	35.73	35.35	2	26,141	0.01%
2022/06/22	44.2	35.47	22	35.63	35.40	22.2	25,980	0.09%
2022/06/21	18.5	35.55	65	35.48	35.60	-46.5	25,464	-0.18%
2022/06/20	35.6	34.88	5	35.36	34.60	30.6	25,138	0.12%
2022/06/17	65	35.26	13	35.50	35.30	52	24,571	0.21%
2022/06/16	25	36.35	6	36.28	36.15	19	23,715	0.08%
2022/06/15	31.4	36.19	14	36.34	36.20	17.4	23,985	0.07%
2022/06/14	3	36.62	2	36.95	36.90	1	24,039	0.00%
2022/06/13	41	36.02	80	36.30	36.50	-39	24,410	-0.16%
2022/06/10	2	36.93	1.6	37.08	37.10	0.4	24,131	0.00%
2022/06/09	54	37.26	3	37.15	37.15	51	24,116	0.21%
2022/06/08	2	37.60	9	37.66	37.70	-7	23,909	-0.03%
2022/06/07	19.1	37.49	18	37.60	37.70	1.1	24,006	0.00%
2022/06/06	55.3	37.17	55	37.46	37.80	0.3	23,969	0.00%
2022/06/02	3	37.87	0	0.00	37.90	3	24,002	0.01%
2022/06/01	1	38.35	0	0.00	38.20	1	24,290	0.00%
2022/05/31	1.5	38.15	1.1	38.35	38.75	0.4	24,270	0.00%
2022/05/30	5	37.95	1	37.95	38.45	4	23,672	0.02%
2022/05/27	6	37.45	20	37.73	37.95	-14	23,513	-0.06%
2022/05/26	1	37.35	0	0.00	37.30	1	23,592	0.00%
2022/05/25	0	0.00	6	37.32	37.60	-6	23,940	-0.03%
2022/05/24	18	37.33	10	37.62	37.20	8	24,068	0.03%
2022/05/23	15	37.09	28	37.24	37.20	-13	24,135	-0.05%
2022/05/20	8	37.05	15	37.14	37.10	-7	24,334	-0.03%
2022/05/19	39	36.62	2	36.75	36.60	37	24,357	0.15%
2022/05/18	17	36.81	75	36.89	37.50	-58	24,200	-0.24%
2022/05/17	14	36.47	3	36.50	36.45	11	24,032	0.05%
2022/05/16	31.2	36.48	22.2	36.83	36.90	9.1	23,972	0.04%
2022/05/13	9	36.67	19	36.70	36.95	-10	23,752	-0.04%
2022/05/12	34.3	37.32	16	37.44	37.00	18.3	23,630	0.08%
2022/05/11	6	38.10	1	38.30	38.35	5	23,358	0.02%
2022/05/10	13.1	37.80	13	37.80	38.20	0.1	23,272	0.00%
2022/05/09	22.1	38.23	24	38.28	38.00	-1.9	23,158	-0.01%
2022/05/06	18.8	38.84	35.2	39.05	39.35	-16.4	23,304	-0.07%
2022/05/05	31.6	40.04	6	39.87	39.85	25.6	23,268	0.11%
2022/05/04	7.3	40.78	4	40.84	40.85	3.3	22,935	0.01%
2022/05/03	7	40.85	1	40.85	40.85	6	23,115	0.03%
2022/04/29	21	41.32	10	41.56	41.60	11	23,151	0.05%
2022/04/28	14.1	40.95	6	41.04	41.00	8.1	23,189	0.03%
2022/04/27	16.1	41.69	3	41.78	41.60	13.1	22,990	0.06%
2022/04/26	5.1	41.90	12.1	41.94	41.95	-7	22,892	-0.03%
2022/04/25	14.5	41.53	14	41.70	41.55	0.5	22,814	0.00%
2022/04/22	4	41.20	15	41.29	41.55	-11	22,680	-0.05%
2022/04/21	25.2	40.91	18	40.81	41.00	7.2	22,660	0.03%
2022/04/20	13.1	41.30	3	41.37	41.75	10.1	22,756	0.04%
2022/04/19	12	41.79	13	41.63	41.50	-1	22,593	0.00%
2022/04/18	29	41.75	49	41.53	41.90	-20	22,623	-0.09%
2022/04/15	21.1	42.89	41	42.90	42.85	-19.9	22,231	-0.09%
2022/04/14	71.1	43.92	12.2	43.82	43.10	58.9	22,188	0.27%
2022/04/13	1	44.95	17.2	44.75	44.95	-16.2	21,917	-0.07%
2022/04/12	12	44.44	11	44.37	44.45	1	21,815	0.00%
2022/04/11	36	44.41	27.5	44.45	44.65	8.5	21,804	0.04%
2022/04/08	37	44.02	1	44.00	44.35	36	21,693	0.17%
2022/04/07	97.2	44.41	40.2	44.66	44.10	57.1	21,521	0.27%
2022/04/06	1	43.75	18.5	43.64	44.05	-17.5	20,847	-0.08%
2022/04/01	1	42.65	7	42.96	43.10	-6	20,525	-0.03%
2022/03/31	5.3	42.70	13	42.74	42.90	-7.8	20,361	-0.04%
2022/03/30	6	41.98	11	42.20	42.25	-5	20,140	-0.02%
2022/03/29	8	42.08	5	42.07	42.00	3	20,062	0.01%
2022/03/28	7.8	41.67	17	42.04	42.40	-9.2	20,106	-0.05%
2022/03/25	14.7	41.72	32	41.99	42.20	-17.3	20,005	-0.09%
2022/03/24	2.1	42.22	24.6	42.24	42.25	-22.6	19,863	-0.11%
2022/03/23	9.5	42.00	61.1	42.07	42.35	-51.6	20,104	-0.26%
2022/03/22	1	40.85	16.2	40.99	41.15	-15.2	19,934	-0.08%
2022/03/21	0	0.00	16	40.51	40.60	-16	19,757	-0.08%
2022/03/18	4.2	40.31	28.6	40.58	40.45	-24.4	19,688	-0.12%
2022/03/17	3.1	39.98	16	40.04	40.05	-12.9	19,291	-0.07%
2022/03/16	12	38.75	21.1	39.04	39.50	-9.1	19,042	-0.05%
2022/03/15	7	38.57	12	38.59	38.60	-5	18,592	-0.03%
2022/03/14	0	0.00	17	38.41	38.50	-17	18,718	-0.09%
2022/03/11	1	37.95	1	38.05	37.95	0	18,809	0.00%
2022/03/10	13.5	37.98	12	38.14	38.25	1.5	18,971	0.01%
2022/03/09	1.1	37.40	13	37.64	37.40	-11.9	18,913	-0.06%
2022/03/08	4	37.38	86	37.50	37.35	-82	18,855	-0.43%
2022/03/07	22	37.26	56	37.30	37.65	-34	18,541	-0.18%
2022/03/04	2	37.78	2	37.90	38.00	0	18,838	0.00%
2022/03/03	3	38.03	3	38.10	38.10	0	18,849	0.00%
2022/03/02	0.1	37.95	1	37.95	38.10	-1	19,001	0.00%
2022/03/01	0	0.00	23.1	37.93	38.20	-23.1	18,897	-0.12%
2022/02/25	7	37.46	2	37.48	37.60	5	18,700	0.03%
2022/02/24	3.9	37.56	17	37.63	37.70	-13.1	18,282	-0.07%
2022/02/23	4	37.65	10.1	37.96	38.05	-6.1	18,069	-0.03%
2022/02/22	37.6	37.47	2	37.40	37.60	35.6	17,974	0.20%
2022/02/21	17.3	37.77	41	37.80	38.00	-23.8	17,683	-0.13%
2022/02/18	8	38.15	1	38.25	38.10	7	17,511	0.04%
2022/02/17	11	38.29	3	38.40	38.40	8	17,574	0.05%
2022/02/16	17	38.08	7	38.32	38.20	10	17,532	0.06%
2022/02/15	4.5	38.18	6	38.20	38.10	-1.5	17,393	-0.01%
2022/02/14	25.1	38.28	115	38.17	38.45	-89.9	17,356	-0.52%	大賣/
2022/02/11	5.1	38.40	7	38.66	38.80	-1.9	17,366	-0.01%
2022/02/10	18.2	38.41	16	38.28	38.70	2.2	17,302	0.01%
2022/02/09	10	38.75	1.3	39.04	38.80	8.7	17,119	0.05%
2022/02/08	36.1	38.65	21.3	38.72	38.95	14.8	16,979	0.09%
2022/02/07	11	37.49	15	37.55	38.00	-4	16,457	-0.02%
2022/01/26	91.1	36.82	1	37.00	36.95	90.1	16,120	0.56%
2022/01/25	12.1	36.34	19	36.69	36.90	-6.9	16,116	-0.04%
2022/01/24	2	36.88	9	36.68	36.90	-7	15,849	-0.04%
2022/01/21	18	36.54	5	36.81	36.85	13	15,865	0.08%
2022/01/20	0	0.00	47	37.01	36.95	-47	15,661	-0.30%
2022/01/19	5	36.87	0	0.00	37.00	5	15,589	0.03%
2022/01/18	8	36.93	3.1	37.06	37.25	4.9	15,666	0.03%
2022/01/17	4	36.95	4	36.91	37.05	0	15,532	0.00%
2022/01/14	57.3	37.29	58.1	37.22	37.45	-0.7	15,445	0.00%
2022/01/13	15	37.32	38.2	37.58	37.85	-23.2	15,365	-0.15%
2022/01/12	3	36.93	14	36.96	37.00	-11	14,982	-0.07%
2022/01/11	0.1	36.20	36.2	36.57	37.00	-36.1	14,812	-0.24%
2022/01/10	0	0.00	3	35.95	36.15	-3	14,715	-0.02%
2022/01/07	3.1	36.35	30	36.30	36.20	-27	14,676	-0.18%
2022/01/06	5	35.64	6	35.88	36.00	-1	14,480	-0.01%
2022/01/05	2	35.45	0	0.00	35.55	2	14,401	0.01%
2022/01/04	9	35.33	1	35.55	35.55	8	14,513	0.06%
2022/01/03	10.1	35.30	3	35.37	35.35	7.1	14,429	0.05%
2021/12/30	1	35.60	2	35.65	35.55	-1	14,371	-0.01%
2021/12/29	0	0.00	7	35.60	35.60	-7	14,475	-0.05%
2021/12/28	4	35.49	0	0.00	35.60	4	14,534	0.03%
2021/12/27	3	35.40	23	35.42	35.60	-20	14,543	-0.14%
2021/12/24	3	35.40	3	35.43	35.50	0	14,759	0.00%
2021/12/23	13.7	35.44	0	0.00	35.50	13.7	14,804	0.09%
2021/12/22	5.1	35.60	13	35.65	35.65	-7.9	14,903	-0.05%
2021/12/21	3	35.75	2	35.85	35.75	1	14,792	0.01%
2021/12/20	0.1	35.75	11	35.75	36.00	-10.9	14,718	-0.07%
2021/12/17	0.2	35.55	3.1	35.57	35.90	-2.9	14,516	-0.02%
2021/12/16	0	0.00	13	35.48	35.60	-13	14,226	-0.09%
2021/12/15	1	35.20	10	35.20	35.20	-9	14,286	-0.06%
2021/12/14	5	35.19	0	0.00	35.40	5	14,568	0.03%
2021/12/13	3.2	35.61	13.4	35.57	35.50	-10.2	14,534	-0.07%
2021/12/10	8	35.40	7	35.59	35.65	1	14,470	0.01%
2021/12/09	2	35.10	5	35.30	35.30	-3	14,411	-0.02%
2021/12/08	0	0.00	4	35.11	35.20	-4	14,402	-0.03%
2021/12/07	0	0.00	17	34.99	35.10	-17	14,249	-0.12%
2021/12/06	2	34.35	16	34.50	34.60	-14	14,035	-0.10%
2021/12/03	0	0.00	12	34.20	34.15	-12	13,963	-0.09%
2021/12/02	2.2	33.84	3	34.05	34.25	-0.8	13,859	-0.01%
2021/12/01	1.1	33.88	12	34.07	34.15	-10.9	13,857	-0.08%
2021/11/30	14	33.67	3	34.07	34.20	11	14,025	0.08%
2021/11/29	4.1	33.84	2	33.75	33.90	2.1	13,373	0.02%
2021/11/26	19	33.99	2	34.30	33.90	17	13,316	0.13%
2021/11/25	4.1	34.17	16.1	34.22	34.50	-12	13,369	-0.09%
2021/11/24	0	0.00	7	34.35	34.35	-7	13,445	-0.05%
2021/11/23	2	34.05	1.5	34.18	34.10	0.5	13,526	0.00%
2021/11/22	4.3	34.22	7.7	34.22	34.15	-3.5	13,527	-0.03%
2021/11/19	12	34.48	4	34.54	34.65	8	13,484	0.06%
2021/11/18	1	34.60	29.5	34.54	34.70	-28.5	13,414	-0.21%
2021/11/17	3.1	34.15	35	34.17	34.20	-31.9	13,571	-0.23%
2021/11/16	1	33.95	5	34.06	34.20	-4	13,654	-0.03%
2021/11/15	6	33.91	3	33.93	33.95	3	13,736	0.02%
2021/11/12	1	33.80	4	33.80	33.90	-3	13,847	-0.02%
2021/11/11	2.5	33.77	6	33.90	33.80	-3.5	14,108	-0.02%
2021/11/10	6	33.73	74	33.92	34.00	-68	14,362	-0.47%
2021/11/09	1	33.70	1	33.70	33.70	0	14,379	0.00%
2021/11/08	3	33.52	4	33.51	33.60	-1	15,869	-0.01%
2021/11/05	0	0.00	15	33.55	33.70	-15	16,463	-0.09%
2021/11/04	3	33.45	0	0.00	33.45	3	16,617	0.02%
2021/11/02	2.1	33.30	22	33.30	33.30	-20	17,037	-0.12%
2021/11/01	0	0.00	2	33.35	33.30	-2	17,036	-0.01%
2021/10/29	4	33.15	14	33.31	33.40	-10	17,140	-0.06%
2021/10/28	1	33.35	15	33.33	33.40	-14	17,210	-0.08%
2021/10/27	0	0.00	13	33.31	33.35	-13	17,331	-0.08%
2021/10/26	4	33.36	19	33.41	33.45	-15	17,520	-0.09%
2021/10/25	7	33.04	8	32.99	33.10	-1	17,345	-0.01%
2021/10/22	3	33.05	5	33.04	33.05	-2	17,462	-0.01%
2021/10/21	2.5	32.95	3.1	32.98	32.95	-0.6	17,366	0.00%
2021/10/20	0	0.00	4	32.78	32.90	-4	17,206	-0.02%
2021/10/19	18.2	32.71	4	32.85	32.75	14.2	17,208	0.08%
2021/10/18	5	32.45	17	32.71	32.95	-12	17,240	-0.07%
2021/10/15	12	32.34	0	0.00	32.50	12	17,178	0.07%
2021/10/14	2	32.40	4	32.51	32.30	-2	17,136	-0.01%
2021/10/13	1	32.45	13	32.37	32.50	-12	17,222	-0.07%
2021/10/12	15	31.96	9	32.18	32.45	6	17,261	0.03%
2021/10/08	23	32.22	2	32.20	32.25	21	17,140	0.12%
2021/10/07	1	32.45	6	32.40	32.40	-5	17,250	-0.03%
2021/10/06	2.1	32.00	11	32.21	32.25	-8.9	17,271	-0.05%
2021/10/05	26	32.01	2	32.10	32.05	24	17,257	0.14%
2021/10/04	24	32.06	15	32.08	32.10	9	17,264	0.05%
2021/10/01	19.4	31.91	15	31.96	32.05	4.4	17,277	0.03%
2021/09/30	13	32.05	0	0.00	32.05	13	17,102	0.08%
2021/09/29	21.3	32.09	10	32.06	32.05	11.3	17,088	0.07%
2021/09/28	1	32.30	21	32.27	32.40	-20	16,926	-0.12%
2021/09/27	20	32.45	32	32.42	32.35	-12	16,971	-0.07%
2021/09/24	3.5	32.37	6	32.34	32.40	-2.5	17,017	-0.01%
2021/09/23	0	0.00	5	32.30	32.40	-5	17,042	-0.03%
2021/09/22	28.1	31.97	0	0.00	32.10	28.1	17,109	0.16%
2021/09/17	8.1	32.20	1	32.45	32.15	7.1	16,856	0.04%
2021/09/16	10	32.33	0	0.00	32.35	10	16,641	0.06%
2021/09/15	2	32.35	2	32.45	32.35	0	16,725	0.00%
2021/09/14	0	0.00	3	32.45	32.50	-3	16,823	-0.02%
2021/09/13	22	32.20	0	0.00	32.30	22	16,868	0.13%
2021/09/10	0.1	32.50	2.4	32.33	32.45	-2.3	17,008	-0.01%
2021/09/09	12	32.28	0	0.00	32.30	12	17,295	0.07%
2021/09/08	5	32.33	43	32.31	32.50	-38	17,339	-0.22%
2021/09/07	2	32.33	12	32.39	32.45	-10	17,478	-0.06%
2021/09/06	11	32.43	50.5	32.46	32.50	-39.5	17,514	-0.23%
2021/09/03	2	32.45	3	32.50	32.55	-1	17,499	-0.01%
2021/09/02	7	32.05	1	32.00	32.10	6	17,474	0.03%
2021/09/01	13	32.45	9	32.55	32.55	4	17,573	0.02%
2021/08/31	4.6	32.33	7	32.43	32.80	-2.4	17,556	-0.01%
2021/08/30	2	32.15	10	32.45	32.45	-8	17,459	-0.05%
2021/08/27	2	31.95	8	31.88	32.00	-6	17,403	-0.03%
2021/08/26	2	31.30	1	31.45	31.45	1	17,412	0.01%
2021/08/25	8	31.34	2	31.35	31.45	6	17,546	0.03%
2021/08/24	0	0.00	1	31.35	31.35	-1	17,544	-0.01%
2021/08/23	22	31.27	9	31.42	31.05	13	17,640	0.07%
2021/08/20	7	31.34	2	31.48	31.45	5	17,588	0.03%
2021/08/19	6	31.24	0	0.00	31.30	6	18,782	0.03%
2021/08/18	13.1	31.31	3	31.37	31.45	10.1	18,614	0.05%
2021/08/17	15.1	31.06	18	31.41	31.45	-2.9	18,568	-0.02%
2021/08/16	37.7	30.94	25	30.92	31.05	12.7	18,418	0.07%
2021/08/13	57.4	30.95	24	31.14	31.05	33.4	18,336	0.18%
2021/08/12	133.5	30.79	14.2	30.88	30.70	119.3	18,211	0.66%	大買/鉅額交易
2021/08/11	25	33.06	38	33.05	33.05	-13	16,812	-0.08%
2021/08/10	31	33.06	25	33.00	33.05	6	16,424	0.04%
2021/08/09	8	32.99	6	33.16	33.20	2	16,576	0.01%
2021/08/06	3	33.13	20.5	33.22	33.20	-17.5	16,638	-0.11%
2021/08/05	5	33.15	7	33.11	33.15	-2	16,933	-0.01%
2021/08/04	0	0.00	3	33.10	33.15	-3	17,814	-0.02%
2021/08/03	2	33.05	13	33.07	33.10	-11	18,045	-0.06%
2021/08/02	14	32.95	0	0.00	33.00	14	18,285	0.08%
2021/07/30	0	33.05	1	33.10	33.10	-1	18,291	-0.01%
2021/07/29	0.4	33.00	2	33.08	33.10	-1.6	18,240	-0.01%
2021/07/28	54	32.95	24	32.89	33.00	30	18,372	0.16%
2021/07/27	1	32.95	5	32.96	33.05	-4	18,538	-0.02%
2021/07/26	3	32.90	1	32.90	33.00	2	18,744	0.01%
2021/07/23	15	33.05	5.4	33.07	33.10	9.6	18,947	0.05%
2021/07/22	22	33.00	20	32.98	33.05	2	19,057	0.01%
2021/07/21	4	32.78	2	32.80	32.90	2	19,085	0.01%
2021/07/20	13.3	32.93	6	32.80	32.80	7.3	19,171	0.04%
2021/07/19	11.5	32.91	9	32.95	33.10	2.5	19,220	0.01%
2021/07/16	6	32.92	131	32.91	33.00	-125	19,269	-0.65%	大賣/鉅額交易
2021/07/15	1	32.80	0	0.00	32.85	1	19,247	0.01%
2021/07/14	4	32.79	1	32.95	32.95	3	19,311	0.02%
2021/07/13	1	32.85	0.3	32.95	32.95	0.7	19,513	0.00%
2021/07/12	5.4	32.85	7.4	32.87	32.80	-2	19,630	-0.01%
2021/07/09	6	32.58	4	32.71	32.90	2	19,566	0.01%
2021/07/08	2	32.80	0	0.00	32.80	2	19,595	0.01%
2021/07/06	2	32.80	3	32.80	32.85	-1	19,628	-0.01%
2021/07/05	1	32.60	2	32.75	32.75	-1	19,692	-0.01%
2021/07/02	9.1	32.58	0	0.00	32.55	9.1	19,697	0.05%
2021/07/01	22.1	32.61	1	32.75	32.65	21.1	19,794	0.11%
2021/06/30	23	32.73	5.1	32.74	32.85	17.9	19,828	0.09%
2021/06/29	8	32.65	12.1	32.64	32.55	-4.1	19,923	-0.02%
2021/06/28	20	32.70	0	0.00	32.75	20	19,955	0.10%
2021/06/25	6	32.88	63	32.86	32.90	-57	20,020	-0.28%
2021/06/24	2	32.63	1	32.80	32.60	1	20,068	0.00%
2021/06/23	4.1	32.80	15	32.81	32.75	-10.9	20,104	-0.05%
2021/06/22	35	32.56	0	0.00	32.50	35	20,037	0.17%
2021/06/21	77.2	32.64	0	0.00	32.50	77.2	20,002	0.39%
2021/06/18	4	32.78	0	0.00	32.75	4	19,936	0.02%
2021/06/17	5	32.73	2	32.95	32.90	3	19,727	0.02%
2021/06/16	0	32.80	5	32.78	33.00	-5	20,206	-0.02%
2021/06/15	6.1	32.75	0	0.00	32.75	6.1	20,264	0.03%
2021/06/11	10	32.85	2	32.88	32.90	8	20,597	0.04%
2021/06/10	1	32.90	4	32.80	33.10	-3	20,815	-0.01%
2021/06/09	6	32.82	26.9	32.86	32.95	-20.9	20,929	-0.10%
2021/06/08	1	33.05	7	33.08	33.10	-6	20,863	-0.03%
2021/06/07	1	32.80	29.9	33.03	33.10	-28.9	21,359	-0.14%
2021/06/04	13.5	32.91	0	0.00	33.00	13.5	21,510	0.06%
2021/06/03	13	32.95	5	32.95	33.00	8	22,265	0.04%
2021/06/02	4	33.06	43	32.98	33.15	-39	22,516	-0.17%
2021/06/01	10	32.95	7	33.00	33.00	3	22,540	0.01%
2021/05/31	4	33.05	13	33.08	33.10	-9	22,750	-0.04%
2021/05/28	10	32.95	12.3	32.98	33.10	-2.3	22,825	-0.01%
2021/05/27	1	32.80	20	33.08	33.20	-19	22,860	-0.08%
2021/05/26	0	32.70	27	32.74	32.75	-27	22,117	-0.12%
2021/05/25	14	32.70	51.1	32.79	32.70	-37.1	22,351	-0.17%
2021/05/24	0	0.00	54	32.64	32.60	-54	22,629	-0.24%
2021/05/21	1	32.35	2	32.50	32.50	-1	22,754	0.00%
2021/05/20	2	31.90	0	0.00	32.10	2	22,754	0.01%
2021/05/19	2.5	32.10	531	32.05	32.10	-528.5	22,779	-2.32%	大賣/鉅額交易
2021/05/18	4	31.60	232	32.03	32.00	-228	22,779	-1.00%	大賣/鉅額交易
2021/05/17	427.1	31.09	54	31.15	31.10	373.1	23,242	1.61%	大買/鉅額交易
2021/05/14	36.1	31.59	9	31.61	31.70	27.1	23,015	0.12%
2021/05/13	317	31.61	22	31.37	31.40	295	22,822	1.29%	大買/鉅額交易
2021/05/12	141	31.09	124.1	31.88	31.35	16.9	22,400	0.08%	大買/大賣/
2021/05/11	37.1	32.80	5	32.70	32.45	32.1	21,610	0.15%
2021/05/10	14.2	32.82	28.1	32.87	33.00	-13.8	21,379	-0.06%
2021/05/07	44	32.46	19	32.48	32.60	25	21,463	0.12%
2021/05/06	30	32.15	27.8	32.29	32.35	2.2	21,690	0.01%
2021/05/05	10	32.07	23.2	32.05	32.05	-13.2	21,653	-0.06%
2021/05/04	40	32.39	25	32.28	32.10	15	21,666	0.07%
2021/05/03	16	32.55	13.2	32.57	32.45	2.8	21,595	0.01%
2021/04/29	15	32.70	7	32.68	32.65	8	21,595	0.04%
2021/04/28	116	32.35	14.4	32.52	32.60	101.6	21,534	0.47%	大買/鉅額交易
2021/04/27	7	32.59	19	32.56	32.60	-12	21,879	-0.05%
2021/04/26	21	32.31	33.3	32.36	32.60	-12.3	21,884	-0.06%
2021/04/23	20	32.14	50	32.20	32.25	-30	21,909	-0.14%
2021/04/22	58	32.33	34	32.34	32.35	24	22,079	0.11%
2021/04/21	12	32.33	4	32.33	32.30	8	22,100	0.04%
2021/04/20	14	32.49	23	32.49	32.55	-9	22,124	-0.04%
2021/04/19	22.2	32.30	27	32.39	32.45	-4.8	22,066	-0.02%
2021/04/16	76.2	31.95	33	31.99	32.05	43.2	21,903	0.20%
2021/04/15	18	31.90	1	31.85	31.90	17	22,220	0.08%
2021/04/14	1.2	31.88	37	31.91	31.90	-35.8	22,428	-0.16%
2021/04/13	3.1	31.80	5	31.91	31.85	-1.9	22,576	-0.01%
2021/04/12	2	31.50	11	31.51	31.65	-9	22,591	-0.04%
2021/04/09	12	31.64	3	31.57	31.55	9	22,695	0.04%
2021/04/08	22	31.83	5	31.80	31.75	17	22,730	0.07%
2021/04/07	7.5	31.92	9	31.97	32.00	-1.5	22,994	-0.01%
2021/04/06	4	31.96	4.2	32.00	32.00	-0.2	22,931	0.00%
2021/04/01	32	31.90	8.1	31.87	31.90	23.9	22,878	0.10%
2021/03/31	1.2	31.85	45	31.88	31.90	-43.8	22,720	-0.19%
2021/03/30	7	31.69	6	31.79	31.80	1	22,603	0.00%
2021/03/29	17	31.66	4	31.73	31.80	13	22,576	0.06%
2021/03/26	15.1	31.52	6	31.63	31.60	9.1	22,619	0.04%
2021/03/25	4	31.40	6	31.52	31.60	-2	22,670	-0.01%
2021/03/24	3	31.30	1	31.40	31.40	2	22,776	0.01%
2021/03/23	9	31.18	26	31.31	31.35	-17	22,833	-0.07%
2021/03/22	4	31.03	54.1	30.97	31.25	-50.1	22,895	-0.22%
2021/03/19	7	31.21	23	31.15	31.05	-16	22,830	-0.07%
2021/03/18	10.2	31.48	20	31.54	31.40	-9.8	22,448	-0.04%
2021/03/17	6	31.33	10	31.40	31.45	-4	22,362	-0.02%
2021/03/16	1.6	31.30	16	31.26	31.35	-14.4	22,106	-0.07%
2021/03/15	17	30.90	19	30.98	31.00	-2	22,104	-0.01%
2021/03/12	12	30.74	7	30.69	30.65	5	22,176	0.02%
2021/03/11	7	30.94	46	30.92	30.75	-39	22,324	-0.17%
2021/03/10	3	30.48	10	30.56	30.60	-7	21,966	-0.03%
2021/03/09	13	30.08	115.2	30.48	30.60	-102.2	21,704	-0.47%	大賣/鉅額交易
2021/03/08	8	29.88	27	29.89	29.90	-19	20,961	-0.09%
2021/03/05	54.4	29.64	9	29.65	29.70	45.4	20,676	0.22%
2021/03/04	49.1	29.53	1	29.70	29.60	48.1	21,324	0.23%
2021/03/03	5	29.75	42.2	29.79	29.75	-37.2	21,188	-0.18%
2021/03/02	6.1	29.69	9	29.66	29.65	-2.9	21,078	-0.01%
2021/02/26	35.1	29.26	0	0.00	29.20	35.1	20,886	0.17%
2021/02/25	0.2	29.55	47	29.51	29.65	-46.8	20,367	-0.23%
2021/02/24	85	29.52	12	29.43	29.30	73	20,198	0.36%
2021/02/23	0.1	29.35	68	29.46	29.55	-68	19,864	-0.34%
2021/02/22	20	29.14	2	29.20	29.10	18	19,714	0.09%
2021/02/19	19.1	29.08	0.2	29.25	29.15	18.9	19,719	0.10%
2021/02/18	18	29.28	14	29.26	29.25	4	19,756	0.02%
2021/02/17	37.1	29.07	85	29.40	29.40	-47.9	19,819	-0.24%
2021/02/05	9.8	28.82	0	0.00	28.80	9.8	19,267	0.05%
2021/02/04	4.8	28.83	20	28.80	28.80	-15.2	19,237	-0.08%
2021/02/03	4	28.74	2	28.75	28.80	2	19,714	0.01%
2021/02/02	6.2	28.72	3	28.78	28.70	3.2	19,882	0.02%
2021/02/01	2	28.58	14	28.57	28.65	-12	19,843	-0.06%
2021/01/29	39	28.40	100	28.35	28.15	-61	19,797	-0.31%
2021/01/28	33	28.55	0	0.00	28.55	33	19,365	0.17%
2021/01/27	5	28.74	0	0.00	28.70	5	19,074	0.03%
2021/01/26	4.3	28.71	0	0.00	28.70	4.3	19,014	0.02%
2021/01/25	6	28.75	4	28.76	28.85	2	18,887	0.01%
2021/01/22	47	28.61	24	28.64	28.60	23	18,839	0.12%
2021/01/21	9.2	28.82	1	28.95	28.70	8.2	18,765	0.04%
2021/01/20	52	28.84	13	28.85	28.70	39	18,680	0.21%
2021/01/19	8	29.08	1	29.05	29.10	7	18,242	0.04%
2021/01/18	153	29.05	121	29.10	29.15	32	18,216	0.18%	大買/大賣/
2021/01/15	20	29.41	1	29.40	29.30	19	18,020	0.11%
2021/01/14	21	29.62	0	0.00	29.75	21	17,846	0.12%
2021/01/13	6	29.80	3	29.88	29.80	3	17,733	0.02%
2021/01/12	7	29.80	1	29.75	29.75	6	17,692	0.03%
2021/01/11	18	29.99	51	29.95	30.05	-33	17,618	-0.19%
2021/01/08	71	29.95	45	29.89	30.00	26	17,529	0.15%
2021/01/07	10	29.75	62	29.63	29.75	-52	17,196	-0.30%
2021/01/06	32	29.61	12	29.79	29.45	20	17,057	0.12%
2021/01/05	3	29.80	2	29.80	29.85	1	16,804	0.01%
2021/01/04	6	29.63	9	29.84	29.90	-3	16,891	-0.02%
2020/12/31	6	29.83	34	29.82	29.80	-28	16,735	-0.17%
2020/12/30	6.2	29.79	32	29.82	29.90	-25.8	16,621	-0.16%
2020/12/29	1	29.50	5	29.55	29.55	-4	16,444	-0.02%
2020/12/28	12	29.28	0	0.00	29.55	12	16,548	0.07%
2020/12/25	3	29.32	7	29.40	29.35	-4	16,562	-0.02%
2020/12/24	2.1	29.40	10	29.42	29.45	-7.9	16,820	-0.05%
2020/12/23	18	29.21	2	29.20	29.45	16	16,965	0.09%
2020/12/22	1	29.60	37	29.65	29.65	-36	17,276	-0.21%
2020/12/21	12	29.20	26	29.41	29.65	-14	17,882	-0.08%
2020/12/18	0.5	29.45	2	29.43	29.50	-1.5	18,359	-0.01%
2020/12/17	0	0.00	27	29.47	29.50	-27	18,815	-0.14%
2020/12/16	0	0.00	21	29.37	29.40	-21	19,116	-0.11%
2020/12/15	17	28.93	28	29.00	29.05	-11	19,420	-0.06%
2020/12/14	0	0.00	20.3	29.38	29.30	-20.3	19,468	-0.10%
2020/12/11	2	29.20	42	29.17	29.30	-40	19,387	-0.21%
2020/12/10	1	28.90	2	28.83	28.80	-1	19,320	-0.01%
2020/12/09	8	28.69	38	28.82	28.75	-30	19,367	-0.15%
2020/12/08	36	28.66	33	28.72	28.70	3	19,386	0.02%
2020/12/07	22	28.98	1	29.00	29.00	21	19,258	0.11%
2020/12/04	7	29.08	3	29.15	29.10	4	19,194	0.02%
2020/12/03	8	29.12	28	29.03	29.20	-20	19,139	-0.10%
2020/12/02	37	29.15	1	29.20	29.20	36	19,244	0.19%
2020/12/01	14	29.06	7	29.00	29.15	7	19,683	0.04%
2020/11/30	38	28.83	0	0.00	28.45	38	19,832	0.19%
2020/11/27	9	29.17	0	0.00	29.10	9	19,444	0.05%
2020/11/26	10	29.20	1	29.30	29.30	9	19,899	0.05%
2020/11/25	12	29.28	2	29.30	29.25	10	20,048	0.05%
2020/11/24	63	29.47	3	29.40	29.30	60	20,230	0.30%
2020/11/23	10	29.70	2	29.65	29.70	8	20,407	0.04%
2020/11/20	0	0.00	18	29.57	29.55	-18	20,574	-0.09%
2020/11/19	13	29.50	6	29.55	29.60	7	20,887	0.03%
2020/11/18	0	0.00	40.2	29.64	29.65	-40.2	21,018	-0.19%
2020/11/17	6	29.31	24	29.39	29.45	-18	21,084	-0.09%
2020/11/16	5	29.28	3	29.38	29.45	2	21,632	0.01%
2020/11/13	2	29.23	10.1	29.20	29.35	-8.1	21,736	-0.04%
2020/11/12	128.1	29.39	13	29.22	29.20	115.1	21,959	0.52%	大買/鉅額交易
2020/11/11	31	29.45	33.7	29.44	29.70	-2.7	22,202	-0.01%
2020/11/10	15	28.88	38.5	28.93	29.00	-23.4	22,067	-0.11%
2020/11/09	12	28.66	10	28.74	28.75	2	23,084	0.01%
2020/11/06	2	28.45	19.1	28.49	28.50	-17.1	23,482	-0.07%
2020/11/05	11	28.40	16	28.38	28.40	-5	23,750	-0.02%
2020/11/04	11	28.15	0	0.00	28.10	11	23,992	0.05%
2020/11/03	1	27.90	11	28.06	28.10	-10	24,295	-0.04%
2020/11/02	15	27.69	33	27.75	27.95	-18	24,410	-0.07%
2020/10/30	4	27.53	40	27.55	27.55	-36	24,502	-0.15%
2020/10/29	14	27.55	40	27.50	27.50	-26	24,416	-0.11%
2020/10/28	10	27.68	1	27.70	27.65	9	24,577	0.04%
2020/10/27	14	27.72	0	0.00	27.70	14	24,763	0.06%
2020/10/26	2	27.80	3	27.80	27.80	-1	24,894	0.00%
2020/10/23	6	27.72	0	0.00	27.75	6	25,043	0.02%
2020/10/22	18	27.67	0	0.00	27.80	18	25,260	0.07%
2020/10/21	36	27.74	0	0.00	27.65	36	25,517	0.14%
2020/10/20	14.1	27.81	0	0.00	27.70	14.1	25,763	0.05%
2020/10/19	24	27.79	1	27.80	27.80	23	25,840	0.09%
2020/10/16	15	27.75	0	0.00	27.70	15	26,062	0.06%
2020/10/15	31.4	27.78	0	0.00	27.75	31.4	26,233	0.12%
2020/10/14	25.4	28.05	0	0.00	28.00	25.4	26,361	0.10%
2020/10/13	44	28.13	35	28.14	28.15	9	26,492	0.03%
2020/10/12	27	28.02	17	28.17	28.25	10	26,770	0.04%
2020/10/08	2	27.93	1	28.05	28.00	1	26,916	0.00%
2020/10/07	3	27.92	48	27.95	27.95	-45	27,013	-0.17%
2020/10/06	0	0.00	1	27.95	27.95	-1	27,117	0.00%
2020/10/05	12	27.86	2	28.08	27.80	10	27,188	0.04%
2020/09/30	7	27.84	6	27.89	27.80	1	27,278	0.00%
2020/09/29	16	27.85	4	27.95	27.80	12	27,367	0.04%
2020/09/28	34	27.83	9	27.85	27.90	25	27,419	0.09%
2020/09/25	31	27.41	7	27.64	27.45	24	27,437	0.09%
2020/09/24	76.7	27.11	2	27.13	27.00	74.7	27,342	0.27%
2020/09/23	90	27.54	0	0.00	27.50	90	26,687	0.34%
2020/09/22	61.1	27.94	10	27.99	27.85	51.1	26,163	0.20%
2020/09/21	46	28.28	0	0.00	28.20	46	25,733	0.18%
2020/09/18	28	28.51	0.4	28.55	28.45	27.6	25,577	0.11%
2020/09/17	24	28.59	2	28.60	28.55	22	25,219	0.09%
2020/09/16	5	28.65	1	28.70	28.75	4	25,209	0.02%
2020/09/15	16.3	28.57	0	0.00	28.65	16.3	25,323	0.06%
2020/09/14	6	28.55	11	28.60	28.65	-5	25,653	-0.02%
2020/09/11	71	28.57	6	28.58	28.65	65	25,641	0.25%
2020/09/10	16	28.65	1	28.65	28.75	15	25,499	0.06%
2020/09/09	38.5	28.69	0	0.00	28.75	38.5	25,415	0.15%
2020/09/08	9	28.81	1	28.80	28.85	8	25,333	0.03%
2020/09/07	21	28.77	14	28.80	28.85	7	25,489	0.03%
2020/09/04	66.1	28.65	0	0.00	28.65	66.1	25,553	0.26%
2020/09/03	46	28.83	1.2	28.88	28.90	44.8	25,240	0.18%
2020/09/02	43	28.90	5	29.05	28.90	38	25,171	0.15%
2020/09/01	62.7	29.04	55	29.24	29.05	7.7	24,950	0.03%
2020/08/31	21.2	29.33	0	0.00	29.25	21.2	24,540	0.09%
2020/08/28	31	29.41	13.2	29.45	29.40	17.8	24,478	0.07%
2020/08/27	22	29.44	0	0.00	29.40	22	24,516	0.09%
2020/08/26	13	29.52	0	0.00	29.55	13	24,287	0.05%
2020/08/25	39.6	29.56	5	29.60	29.50	34.6	24,164	0.14%
2020/08/24	6	29.59	25	29.53	29.60	-19	24,129	-0.08%
2020/08/21	39	29.54	5	29.68	29.60	34	24,031	0.14%
2020/08/20	82.4	29.55	27	29.46	29.40	55.4	23,806	0.23%
2020/08/19	77.3	30.10	1	29.95	29.90	76.3	23,199	0.33%
2020/08/18	35	29.92	1	30.05	29.95	34	22,898	0.15%
2020/08/17	51	29.98	10	29.95	30.00	41	22,763	0.18%
2020/08/14	162.1	30.06	0	0.00	30.05	162.1	22,434	0.72%	大買/鉅額交易
2020/08/13	145	30.29	89	30.32	30.40	56	22,193	0.25%	大買/
2020/08/12	36	32.44	30	32.40	32.35	6	21,244	0.03%
2020/08/11	62	32.45	110	32.50	32.45	-48	20,911	-0.23%	大賣/
2020/08/10	41	32.40	70	32.49	32.50	-29	20,871	-0.14%
2020/08/07	5	32.49	0	0.00	32.45	5	20,842	0.02%
2020/08/06	105	32.30	1	32.25	32.45	104	20,618	0.50%	大買/鉅額交易
2020/08/05	14	32.23	1	32.25	32.20	13	20,644	0.06%
2020/08/04	25	32.19	5	32.20	32.25	20	20,709	0.10%
2020/08/03	38	32.05	5	32.10	32.10	33	20,809	0.16%
2020/07/31	4	32.24	1.4	32.31	32.35	2.6	20,784	0.01%
2020/07/30	12	32.09	1	32.35	32.35	11	20,763	0.05%
2020/07/29	0	0.00	4	32.29	32.20	-4	20,772	-0.02%
2020/07/28	16	31.39	6	31.69	31.65	10	21,003	0.05%
2020/07/27	28	31.85	5	31.79	31.60	23	21,244	0.11%
2020/07/24	31	32.41	0	0.00	32.15	31	21,410	0.14%
2020/07/23	10.5	32.51	57	32.71	32.70	-46.5	21,395	-0.22%
2020/07/22	1.2	32.60	23	32.62	32.70	-21.8	21,462	-0.10%
2020/07/21	0.5	32.50	11	32.57	32.55	-10.5	21,480	-0.05%
2020/07/20	0	0.00	2	32.38	32.45	-2	21,511	-0.01%
2020/07/17	0	0.00	23	32.20	32.25	-23	21,447	-0.11%
2020/07/16	30	31.95	2.3	32.11	32.15	27.7	21,627	0.13%
2020/07/15	24	32.04	11	32.02	32.15	13	21,502	0.06%
2020/07/14	1	32.20	4	32.20	32.20	-3	21,428	-0.01%
2020/07/13	0	0.00	5	32.12	32.05	-5	21,593	-0.02%
2020/07/10	0.5	32.00	9	32.08	32.00	-8.5	21,779	-0.04%
2020/07/09	1	32.10	13	32.20	32.25	-12	21,974	-0.05%
2020/07/08	11	32.05	21	32.08	32.05	-10	21,952	-0.05%
2020/07/07	0	0.00	6	31.93	32.00	-6	22,004	-0.03%
2020/07/06	37	31.79	33	31.93	31.95	4	21,866	0.02%
2020/07/03	7	31.58	10	31.71	31.55	-3	21,985	-0.01%
2020/07/02	4	31.58	5	31.56	31.55	-1	22,111	0.00%
2020/07/01	7	31.27	11	31.40	31.25	-4	22,415	-0.02%
2020/06/30	25	30.90	0.1	31.05	30.90	24.9	22,555	0.11%
2020/06/29	51	30.92	183	30.95	30.90	-132	22,655	-0.58%	大賣/鉅額交易
2020/06/24	5	31.16	11	31.25	31.25	-6	22,652	-0.03%
2020/06/23	2	31.08	0	0.00	31.15	2	22,886	0.01%
2020/06/22	36	31.16	1	31.35	31.15	35	23,174	0.15%
2020/06/19	49	31.31	0.3	31.40	31.25	48.7	23,439	0.21%
2020/06/18	9	31.49	17	31.65	31.65	-8	23,503	-0.03%
2020/06/17	8.2	31.54	3	31.60	31.70	5.2	23,987	0.02%
2020/06/16	2	31.93	7	31.83	31.70	-5	24,753	-0.02%
2020/06/15	13	31.41	16	31.45	31.30	-3	25,651	-0.01%
2020/06/12	21	31.16	11	31.40	31.50	10	26,177	0.04%
2020/06/11	7	31.87	26	32.00	31.80	-19	26,946	-0.07%
2020/06/10	11	31.97	22	31.99	32.10	-11	27,483	-0.04%
2020/06/09	5	31.76	1	31.75	31.85	4	28,746	0.01%
2020/06/08	6	31.62	11	31.76	31.80	-5	29,444	-0.02%
2020/06/05	4	31.33	7	31.39	31.50	-3	29,588	-0.01%
2020/06/04	8	31.41	34	31.42	31.40	-26	30,063	-0.09%
2020/06/03	7	31.11	32	31.30	31.30	-25	30,625	-0.08%
2020/06/02	2	30.80	4	30.88	30.90	-2	30,723	-0.01%
2020/06/01	5	30.79	6	30.98	30.70	-1	30,845	0.00%
2020/05/29	30	30.50	3.4	30.60	30.75	26.6	30,797	0.09%
2020/05/28	16	30.48	3	30.63	30.45	13	30,687	0.04%
2020/05/27	6	30.71	3	30.68	30.70	3	30,920	0.01%
2020/05/26	7	30.66	13	30.73	30.65	-6	31,184	-0.02%
2020/05/25	3	30.40	21	30.15	30.35	-18	31,426	-0.06%
2020/05/22	10	30.55	0	0.00	30.45	10	31,683	0.03%
2020/05/21	1	30.95	21	30.92	31.00	-20	31,777	-0.06%
2020/05/20	6	30.68	13	30.68	30.80	-7	31,938	-0.02%
2020/05/19	11	30.55	15	30.61	30.55	-4	32,048	-0.01%
2020/05/18	8	30.09	5	30.05	30.05	3	31,921	0.01%
2020/05/15	10	30.23	1	30.25	30.25	9	31,903	0.03%
2020/05/14	4	30.21	0	0.00	30.25	4	31,745	0.01%
2020/05/13	25	30.35	1.6	30.40	30.30	23.4	31,479	0.07%
2020/05/12	10	30.18	14	30.15	30.30	-4	31,423	-0.01%
2020/05/11	12	30.31	6	30.39	30.40	6	31,335	0.02%
2020/05/08	12	30.00	7	30.03	30.00	5	31,225	0.02%
2020/05/07	4	29.50	2	29.63	29.55	2	31,212	0.01%
2020/05/06	8	29.61	1	29.70	29.55	7	31,182	0.02%
2020/05/05	14	29.70	5	29.83	29.85	9	31,078	0.03%
2020/05/04	37	29.21	5	29.28	29.35	32	31,018	0.10%
2020/04/30	13	30.42	3.7	30.34	30.10	9.3	30,758	0.03%
2020/04/29	7	29.82	55	29.94	29.95	-48	30,607	-0.16%
2020/04/28	26	29.25	24	29.32	29.45	2	30,449	0.01%
2020/04/27	1	28.70	3	28.58	28.70	-2	30,981	-0.01%
2020/04/24	18	28.24	0	0.00	28.20	18	30,949	0.06%
2020/04/23	10	28.29	4	28.34	28.30	6	30,794	0.02%
2020/04/22	16	28.31	0	0.00	28.30	16	30,595	0.05%
2020/04/21	28	28.37	3	28.55	28.35	25	30,554	0.08%
2020/04/20	1	28.85	3	28.95	28.90	-2	30,348	-0.01%
2020/04/17	8	29.24	15.3	29.20	29.05	-7.3	30,489	-0.02%
2020/04/16	7	28.80	2	28.80	28.80	5	30,384	0.02%
2020/04/15	14	29.13	21	29.18	29.20	-7	30,187	-0.02%
2020/04/14	11	28.66	1.5	28.84	28.85	9.5	30,091	0.03%
2020/04/13	18	28.69	4	28.65	28.60	14	29,827	0.05%
2020/04/10	13	29.05	19	29.04	29.15	-6	29,679	-0.02%
2020/04/09	23	28.49	1	28.55	28.50	22	29,497	0.07%
2020/04/08	79	28.41	8	28.44	28.40	71	29,353	0.24%
2020/04/07	10	28.46	40	28.45	28.40	-30	29,074	-0.10%
2020/04/06	9	28.24	2	29.05	28.45	7	28,717	0.02%
2020/04/01	20	28.13	8	28.14	28.05	12	28,288	0.04%
2020/03/31	23.4	28.59	0	0.00	28.45	23.4	27,982	0.08%
2020/03/30	5	28.15	28.2	28.20	28.65	-23.2	27,641	-0.08%
2020/03/27	2	28.50	255	28.68	28.65	-253	27,360	-0.92%	大賣/鉅額交易
2020/03/26	0	0.00	712	28.09	28.15	-712	27,065	-2.63%	大賣/鉅額交易
2020/03/25	17	28.01	264	28.29	27.95	-247	26,954	-0.92%	大賣/鉅額交易
2020/03/24	24	27.75	31	27.65	27.35	-7	26,639	-0.03%
2020/03/23	211	26.41	88	26.88	27.00	123	26,334	0.47%	大買/鉅額交易
2020/03/20	120	27.05	42.4	27.08	27.95	77.6	25,939	0.30%	大買/
2020/03/19	79.3	26.98	29	27.30	26.40	50.3	25,123	0.20%
2020/03/18	418	27.68	25	28.09	28.00	393	24,282	1.62%	大買/鉅額交易
2020/03/17	476.1	28.00	10	28.15	28.00	466.1	23,762	1.96%	大買/鉅額交易
2020/03/16	42.1	29.20	18	29.21	29.00	24.1	22,808	0.11%
2020/03/13	118	28.80	28	28.88	30.00	90	22,027	0.41%	大買/
2020/03/12	71.8	30.39	50	30.29	30.20	21.8	20,576	0.11%
2020/03/11	19.2	31.34	0	0.00	31.20	19.2	19,697	0.10%
2020/03/10	20	31.30	27	31.27	31.35	-7	19,364	-0.04%
2020/03/09	59	31.63	50	31.89	31.75	9	18,768	0.05%
2020/03/06	8	32.43	10	32.50	32.45	-2	18,211	-0.01%
2020/03/05	1	32.85	22.1	32.71	32.90	-21.1	17,915	-0.12%
2020/03/04	2	32.18	2	32.15	32.35	0	17,880	0.00%
2020/03/03	22	32.20	11	32.20	32.25	11	17,768	0.06%
2020/03/02	8	32.09	9	32.07	31.95	-1	17,614	-0.01%
2020/02/27	6	32.23	13	32.28	32.35	-7	17,772	-0.04%
2020/02/26	22	32.34	0	0.00	32.35	22	17,513	0.13%
2020/02/25	15	32.60	5	32.54	32.70	10	17,201	0.06%
2020/02/24	40	32.77	6	32.80	32.70	34	17,097	0.20%
2020/02/21	27.2	33.38	14	33.26	33.20	13.2	16,873	0.08%
2020/02/20	8.2	33.48	63	33.57	33.60	-54.9	16,748	-0.33%
2020/02/19	4.2	33.29	32.1	33.32	33.45	-28	16,456	-0.17%
2020/02/18	4	32.68	42.7	32.86	32.90	-38.7	16,293	-0.24%
2020/02/17	33	32.44	66.8	32.32	32.50	-33.8	16,146	-0.21%
2020/02/14	4	32.23	2	32.20	32.30	2	16,131	0.01%
2020/02/13	4	32.15	14.5	32.16	32.20	-10.5	16,231	-0.06%
2020/02/12	7	32.15	2	32.10	32.10	5	16,323	0.03%
2020/02/11	2	32.08	2	32.10	32.15	0	16,321	0.00%
2020/02/10	6	31.79	18	31.96	32.05	-12	16,367	-0.07%
2020/02/07	13	32.07	1	32.15	32.00	12	16,755	0.07%
2020/02/06	4	32.14	27	32.24	32.35	-23	16,688	-0.14%
2020/02/05	4	31.83	16	31.98	32.00	-12	16,648	-0.07%
2020/02/04	10.5	31.58	1	32.05	31.80	9.5	16,630	0.06%
2020/02/03	11	31.15	47.1	31.55	31.60	-36.1	16,721	-0.22%
2020/01/31	12	31.65	362	31.77	31.55	-350	16,535	-2.12%	大賣/鉅額交易
2020/01/30	59	31.56	31	31.76	31.20	28	16,247	0.17%
2020/01/20	25	32.32	70.3	32.35	32.35	-45.3	15,492	-0.29%
2020/01/17	18	32.10	445	32.10	32.10	-427	15,325	-2.79%	大賣/鉅額交易
2020/01/16	4	31.83	0	0.00	31.95	4	15,394	0.03%
2020/01/15	14	31.76	4	31.85	31.80	10	15,375	0.07%
2020/01/14	65	31.90	14	31.97	32.00	51	15,350	0.33%
2020/01/13	12	31.57	62	31.52	31.70	-50	15,252	-0.33%
2020/01/10	1	31.05	10	31.03	30.95	-9	15,099	-0.06%
2020/01/09	0	0.00	4	30.89	30.90	-4	15,035	-0.03%
2020/01/08	3	30.63	12	30.77	30.70	-9	15,052	-0.06%
2020/01/07	1	30.60	0	0.00	30.60	1	14,864	0.01%
2020/01/06	3	30.62	4	30.69	30.60	-1	14,981	-0.01%
2020/01/03	4	30.69	4	30.75	30.80	0	15,003	0.00%
2020/01/02	15	30.64	1	30.65	30.60	14	15,216	0.09%
2019/12/31	3	30.62	19	30.65	30.60	-16	15,258	-0.10%
2019/12/30	15	30.75	2.2	30.71	30.70	12.8	15,345	0.08%
2019/12/27	17	30.90	2	30.83	30.90	15	15,333	0.10%
2019/12/26	1	30.75	1	30.75	30.80	0	15,422	0.00%
2019/12/25	3	30.80	5	30.85	30.80	-2	15,681	-0.01%
2019/12/24	11	30.75	23	30.75	30.80	-12	15,836	-0.08%
2019/12/23	1	30.85	0	0.00	30.85	1	15,945	0.01%
2019/12/20	2	30.60	21	30.69	30.55	-19	16,260	-0.12%
2019/12/19	2	30.53	5	30.55	30.55	-3	16,133	-0.02%
2019/12/18	5	30.60	5	30.60	30.65	0	16,133	0.00%
2019/12/17	12	30.34	1	30.50	30.65	11	16,336	0.07%
2019/12/16	2	30.35	7	30.45	30.35	-5	16,211	-0.03%
2019/12/13	68	30.41	2	30.30	30.30	66	16,203	0.41%
2019/12/12	10	30.18	6	30.20	30.15	4	16,064	0.02%
2019/12/11	44	30.08	0	0.00	30.10	44	16,055	0.27%
2019/12/10	23	30.14	1	30.15	30.20	22	16,007	0.14%
2019/12/09	87	30.11	0	0.00	30.15	87	16,160	0.54%
2019/12/06	87	30.06	0	0.00	30.05	87	16,466	0.53%
2019/12/05	1	30.10	0	0.00	30.15	1	16,599	0.01%
2019/12/04	10.1	30.04	2	30.15	30.15	8.1	16,578	0.05%
2019/12/03	17	30.08	0	0.00	30.05	17	16,642	0.10%
2019/12/02	1	30.15	7	30.20	30.30	-6	16,547	-0.04%
2019/11/29	10	30.38	0	0.00	30.30	10	16,468	0.06%
2019/11/28	0	0.00	1	30.60	30.65	-1	16,479	-0.01%
2019/11/27	10	30.65	13	30.69	30.70	-3	16,664	-0.02%
2019/11/26	1	30.70	21	30.61	30.40	-20	16,621	-0.12%
2019/11/22	2	30.38	1.2	30.40	30.40	0.8	16,448	0.00%
2019/11/21	22	30.36	0	0.00	30.35	22	16,594	0.13%
2019/11/20	4	30.55	0	0.00	30.65	4	16,477	0.02%
2019/11/19	3	30.55	1	30.65	30.70	2	16,477	0.01%
2019/11/18	21	30.48	15	30.52	30.70	6	16,572	0.04%
2019/11/15	0	0.00	5	30.60	30.55	-5	16,729	-0.03%
2019/11/14	11	30.35	23	30.40	30.40	-12	16,841	-0.07%
2019/11/13	0	0.00	1.4	30.52	30.50	-1.4	17,151	-0.01%
2019/11/12	31	30.45	5	30.55	30.60	26	17,373	0.15%
2019/11/11	14	30.42	23	30.52	30.40	-9	17,674	-0.05%
2019/11/08	6	30.46	1	30.45	30.50	5	18,089	0.03%
2019/11/07	15	30.47	16	30.56	30.50	-1	18,872	-0.01%
2019/11/06	4	30.58	35	30.66	30.65	-31	19,094	-0.16%
2019/11/05	15	30.02	13	30.20	30.20	2	18,911	0.01%
2019/11/04	3	29.75	5.1	29.91	29.95	-2.1	19,042	-0.01%
2019/11/01	52	29.70	8	29.67	29.65	44	19,112	0.23%
2019/10/31	24	29.97	6	29.93	29.90	18	19,414	0.09%
2019/10/30	31	29.70	56	29.80	29.85	-25	19,400	-0.13%
2019/10/29	1	29.60	7	29.64	29.70	-6	19,753	-0.03%
2019/10/28	0	0.00	2	29.60	29.60	-2	19,838	-0.01%
2019/10/25	5	29.37	5	29.45	29.45	0	19,854	0.00%
2019/10/24	1	29.30	9	29.38	29.45	-8	19,868	-0.04%
2019/10/22	4	29.10	0	0.00	29.15	4	19,743	0.02%
2019/10/21	146	28.96	0	0.00	29.20	146	19,615	0.74%	大買/鉅額交易
2019/10/18	524	29.05	1	29.15	29.10	523	19,606	2.67%	大買/鉅額交易
2019/10/16	1	29.10	2	29.20	29.15	-1	19,500	-0.01%
2019/10/15	17	29.01	20	29.05	29.15	-3	19,569	-0.02%
2019/10/14	3	29.02	25	29.00	29.15	-22	19,601	-0.11%
2019/10/09	14	29.05	0	0.00	29.00	14	19,613	0.07%
2019/10/08	53	29.19	4	29.40	29.10	49	19,571	0.25%
2019/10/07	20	28.90	0	0.00	28.95	20	19,389	0.10%
2019/10/04	3	28.70	0	0.00	28.85	3	19,455	0.02%
2019/10/03	6	28.68	30	28.70	28.75	-24	19,455	-0.12%
2019/10/02	15	28.81	0	0.00	28.80	15	19,478	0.08%
2019/10/01	39	28.86	0	0.00	28.75	39	19,415	0.20%
2019/09/27	1	28.70	10	28.78	28.75	-9	19,232	-0.05%
2019/09/26	13	28.80	0	28.85	28.80	13	19,260	0.07%
2019/09/25	19.2	28.81	0	0.00	28.80	19.2	19,385	0.10%
2019/09/24	29	29.11	1	29.15	29.05	28	19,224	0.15%
2019/09/23	8	29.15	0	0.00	29.20	8	19,350	0.04%
2019/09/20	10	29.26	2	29.18	29.30	8	19,626	0.04%
2019/09/19	2	29.33	7	29.49	29.45	-5	19,377	-0.03%
2019/09/18	0	0.00	2	29.48	29.55	-2	19,510	-0.01%
2019/09/17	5	29.15	2	29.15	29.20	3	19,701	0.02%
2019/09/16	19	29.26	6	29.20	29.20	13	20,392	0.06%
2019/09/12	32	29.35	12	29.46	29.30	20	20,694	0.10%
2019/09/11	15	29.34	0	0.00	29.50	15	21,060	0.07%
2019/09/10	9.5	29.51	26	29.54	29.55	-16.5	21,221	-0.08%
2019/09/09	11	29.00	15	29.10	29.20	-4	21,156	-0.02%
2019/09/06	5.1	28.65	25	28.72	28.80	-19.9	21,301	-0.09%
2019/09/05	2	28.55	2.3	28.52	28.55	-0.3	21,661	0.00%
2019/09/04	5	28.35	0	0.00	28.45	5	22,301	0.02%
2019/09/03	2	28.40	1	28.40	28.35	1	22,509	0.00%
2019/09/02	5	28.38	0	0.00	28.45	5	22,721	0.02%
2019/08/30	0	0.00	1	28.75	28.75	-1	22,936	0.00%
2019/08/29	0.1	28.10	0	0.00	28.00	0.1	22,941	0.00%
2019/08/28	14	28.04	1	28.10	28.05	13	23,100	0.06%
2019/08/27	12	27.90	1	28.00	28.00	11	23,257	0.05%
2019/08/26	12	27.97	0	0.00	27.95	12	23,248	0.05%
2019/08/23	4	28.34	1	28.35	28.35	3	23,248	0.01%
2019/08/22	6	28.19	0	0.00	28.25	6	23,283	0.03%
2019/08/21	32	28.28	0	0.00	28.15	32	23,701	0.14%
2019/08/20	4	28.39	0	0.00	28.50	4	23,502	0.02%
2019/08/19	6	28.35	85	28.30	28.30	-79	23,381	-0.34%
2019/08/16	11	28.04	10	28.16	28.25	1	23,513	0.00%
2019/08/15	48.1	27.88	0	0.00	27.90	48.1	23,240	0.21%
2019/08/14	60	28.37	4	28.33	28.20	56	23,212	0.24%
2019/08/13	61.1	28.51	9	28.68	28.50	52.1	23,053	0.23%
2019/08/12	55.1	29.07	13	29.24	29.00	42.1	22,833	0.18%
2019/08/08	43	31.21	4	31.13	31.10	39	22,233	0.18%
2019/08/07	34	31.21	5	31.10	31.05	29	22,093	0.13%
2019/08/06	16	31.04	11	31.03	31.25	5	22,132	0.02%
2019/08/05	2	31.25	1	31.30	31.25	1	22,003	0.00%
2019/08/02	17	31.19	1	31.25	31.35	16	22,128	0.07%
2019/08/01	22	31.70	0	0.00	31.65	22	22,028	0.10%
2019/07/31	16	31.85	0	0.00	32.10	16	21,946	0.07%
2019/07/30	40	32.20	19	32.23	32.10	21	21,658	0.10%
2019/07/29	1	32.15	40	32.20	32.10	-39	21,752	-0.18%
2019/07/26	6	32.28	0	0.00	32.30	6	21,903	0.03%
2019/07/25	2	32.40	2	32.43	32.25	0	22,377	0.00%
2019/07/23	0	0.00	14	32.10	32.10	-14	22,739	-0.06%
2019/07/22	0	0.00	10	31.98	31.90	-10	22,798	-0.04%
2019/07/19	1	31.85	2	31.93	31.85	-1	22,797	0.00%
2019/07/18	18	31.59	12	31.75	31.85	6	23,066	0.03%
2019/07/17	15	31.62	6.7	31.78	31.90	8.3	23,059	0.04%
2019/07/16	2	31.80	1	31.90	31.95	1	22,928	0.00%
2019/07/15	11	31.70	1.1	31.88	31.70	9.9	22,826	0.04%
2019/07/12	1	31.90	18	31.95	31.85	-17	22,620	-0.08%
2019/07/11	0	0.00	16	31.79	31.85	-16	22,634	-0.07%
2019/07/10	1	31.65	3	31.65	31.60	-2	22,638	-0.01%
2019/07/09	0	0.00	12	31.50	31.60	-12	22,627	-0.05%
2019/07/08	0	0.00	10	31.35	31.40	-10	22,549	-0.04%
2019/07/05	0	0.00	4	31.40	31.40	-4	22,446	-0.02%
2019/07/04	1	31.20	0	0.00	31.20	1	22,666	0.00%
2019/07/03	1	31.05	0	0.00	31.15	1	22,794	0.00%
2019/07/02	0	0.00	6	31.15	31.05	-6	22,795	-0.03%
2019/07/01	2	30.90	1	30.90	30.90	1	22,694	0.00%
2019/06/28	0	0.00	2	31.10	30.90	-2	22,507	-0.01%
2019/06/27	6	30.88	1	30.90	30.85	5	22,245	0.02%
2019/06/26	0	0.00	1	31.05	31.05	-1	22,033	0.00%
2019/06/24	0	0.00	0	30.90	30.85	0	21,819	0.00%
2019/06/21	27	30.95	1	31.15	30.80	26	21,499	0.12%
2019/06/20	0	0.00	17.4	31.38	31.50	-17.4	20,930	-0.08%
2019/06/19	2	31.05	17	31.15	31.25	-15	20,565	-0.07%
2019/06/18	0	0.00	6	30.68	30.80	-6	20,233	-0.03%
2019/06/17	0	0.00	3	30.80	30.70	-3	20,085	-0.01%
2019/06/14	2	30.53	2	30.55	30.65	0	20,083	0.00%
2019/06/13	8	30.56	3.3	30.65	30.60	4.8	20,010	0.02%
2019/06/12	36	30.51	15	30.67	30.70	21	19,695	0.11%
2019/06/11	2	31.43	18.1	31.57	31.30	-16.1	18,985	-0.08%
2019/06/10	0	0.00	32.3	31.92	31.95	-32.3	18,680	-0.17%
2019/06/06	4	31.55	40	31.46	31.70	-36	18,549	-0.19%
2019/06/05	3	31.02	2	31.00	30.90	1	18,270	0.01%
2019/06/04	9	30.87	0	0.00	30.90	9	18,096	0.05%
2019/06/03	6	30.86	3.7	30.98	31.00	2.3	17,959	0.01%
2019/05/31	1	31.00	16.3	30.84	31.00	-15.3	17,916	-0.09%
2019/05/30	0	30.55	4	30.60	30.70	-4	17,862	-0.02%
2019/05/29	1	30.25	5	30.44	30.55	-4	18,085	-0.02%
2019/05/27	1	30.40	6	30.48	30.50	-5	17,988	-0.03%
2019/05/24	0	0.00	2	30.55	30.50	-2	18,165	-0.01%
2019/05/23	12	30.25	27	30.46	30.55	-15	18,274	-0.08%
2019/05/22	2	30.53	3	30.40	30.45	-1	18,092	-0.01%
2019/05/21	0	0.00	7	30.66	30.65	-7	18,227	-0.04%
2019/05/20	3	30.30	12	30.38	30.40	-9	17,962	-0.05%
2019/05/17	3	30.10	8	29.98	30.00	-5	17,796	-0.03%
2019/05/15	0	0.00	4	29.71	29.70	-4	17,459	-0.02%
2019/05/14	12	29.54	7	29.61	29.50	5	17,380	0.03%
2019/05/13	7	29.41	8	29.40	29.50	-1	17,245	-0.01%
2019/05/10	14	29.79	35	29.77	29.60	-21	17,433	-0.12%
2019/05/09	14	29.94	18	29.96	29.90	-4	17,412	-0.02%
2019/05/08	22	30.15	17	30.24	30.50	5	17,396	0.03%
2019/05/07	8	30.50	31	30.43	30.50	-23	17,436	-0.13%
2019/05/06	2	29.95	4	30.03	30.05	-2	17,395	-0.01%
2019/05/03	3	30.07	248.1	30.06	30.05	-245.1	17,439	-1.41%	大賣/鉅額交易
2019/05/02	17	30.06	146.5	30.06	30.10	-129.5	17,252	-0.75%	大賣/鉅額交易
2019/04/30	11	29.53	12	29.48	29.65	-1	16,808	-0.01%
2019/04/29	7	29.29	123.1	29.19	29.35	-116.1	16,658	-0.70%	大賣/鉅額交易
2019/04/26	4	28.88	101	28.85	28.95	-97	16,516	-0.59%	大賣/
2019/04/25	6	28.70	28	28.73	28.75	-22	16,398	-0.13%
2019/04/24	17	28.57	53.6	28.61	28.65	-36.6	16,312	-0.22%
2019/04/23	5	28.00	0	0.00	28.20	5	16,109	0.03%
2019/04/22	6	28.05	0	0.00	28.00	6	16,027	0.04%
2019/04/19	5.7	28.10	0	0.00	28.15	5.7	16,046	0.04%
2019/04/16	6	28.11	12.9	28.06	28.10	-6.9	16,425	-0.04%
2019/04/15	5	28.20	1	28.25	28.20	4	16,438	0.02%
2019/04/12	0	0.00	9	28.22	28.30	-9	16,410	-0.05%
2019/04/11	30	28.10	1	28.15	28.25	29	16,431	0.18%
2019/04/10	15	28.12	2.7	28.15	28.15	12.3	16,534	0.07%
2019/04/09	0	0.00	17.1	28.20	28.20	-17.1	16,663	-0.10%
2019/04/08	5	28.00	0.4	28.05	28.05	4.6	16,645	0.03%
2019/04/03	3	28.05	10	28.05	28.00	-7	16,611	-0.04%
2019/04/02	1	27.95	0	0.00	27.85	1	16,496	0.01%
2019/04/01	10	27.97	3	28.03	27.90	7	16,481	0.04%
2019/03/29	2	27.90	0	0.00	28.05	2	16,330	0.01%
2019/03/27	0	0.00	5	27.95	27.95	-5	16,107	-0.03%
2019/03/26	0	0.00	3.8	27.90	28.00	-3.8	16,111	-0.02%
2019/03/25	6	27.77	0	0.00	27.75	6	16,287	0.04%
2019/03/22	2	28.10	8	28.07	28.00	-6	16,101	-0.04%
2019/03/21	0	0.00	5	28.10	28.10	-5	16,210	-0.03%
2019/03/20	1	27.90	35.7	27.87	28.00	-34.7	16,231	-0.21%
2019/03/19	2	27.98	49	28.01	28.00	-47	16,172	-0.29%
2019/03/18	0	0.00	36.1	27.62	27.85	-36.1	16,023	-0.23%
2019/03/15	5	27.40	24	27.36	27.45	-19	15,856	-0.12%
2019/03/14	4.1	27.18	0	0.00	27.30	4.1	15,768	0.03%
2019/03/13	27	27.44	5.1	27.43	27.45	21.9	15,832	0.14%
2019/03/12	2	27.45	2.7	27.37	27.30	-0.7	15,798	0.00%
2019/03/11	0	0.00	7	27.29	27.25	-7	15,839	-0.04%
2019/03/07	9	27.06	2	27.05	27.10	7	16,728	0.04%
2019/03/06	12	27.00	126	27.05	27.10	-114	17,037	-0.67%	大賣/鉅額交易
2019/03/05	6	26.98	2	26.98	26.95	4	17,039	0.02%
2019/03/04	5	26.98	5.7	27.06	27.00	-0.7	16,936	0.00%
2019/02/27	0	0.00	202	27.10	27.25	-202	16,644	-1.21%	大賣/鉅額交易
2019/02/26	33	27.00	11	27.00	27.00	22	16,619	0.13%
2019/02/25	4	27.03	15	27.02	27.10	-11	16,504	-0.07%
2019/02/22	10	27.00	0	0.00	26.95	10	16,466	0.06%
2019/02/21	4	26.93	9	26.96	27.00	-5	16,444	-0.03%
2019/02/20	2	26.88	16	26.90	26.95	-14	16,593	-0.08%
2019/02/19	3	26.72	0	0.00	26.80	3	16,571	0.02%
2019/02/18	2	26.63	31.2	26.67	26.70	-29.2	16,645	-0.18%
2019/02/15	5	26.44	0	0.00	26.40	5	16,674	0.03%
2019/02/14	186	26.65	0	0.00	26.50	186	16,770	1.11%	大買/鉅額交易
2019/02/13	1	26.55	3	26.60	26.55	-2	16,785	-0.01%
2019/02/12	1	26.75	19	26.68	26.55	-18	16,730	-0.11%
2019/02/11	11	26.51	2	26.85	26.40	9	16,685	0.05%
2019/01/30	7	26.70	3	26.78	26.60	4	16,491	0.02%
2019/01/29	0	0.00	4	26.56	26.70	-4	16,256	-0.02%
2019/01/28	16	26.38	0	0.00	26.50	16	16,040	0.10%
2019/01/25	0	0.00	2	26.45	26.50	-2	15,952	-0.01%
2019/01/24	1	26.35	0	0.00	26.60	1	15,898	0.01%
2019/01/23	0	0.00	19	26.51	26.60	-19	16,049	-0.12%
2019/01/22	0	0.00	16	26.35	26.45	-16	16,113	-0.10%
2019/01/21	1	26.30	23	26.28	26.25	-22	16,210	-0.14%
2019/01/18	0	0.00	2	26.18	26.10	-2	16,482	-0.01%
2019/01/17	2	25.98	0	0.00	26.10	2	16,897	0.01%
2019/01/16	2	26.03	1	26.05	26.00	1	17,356	0.01%
2019/01/15	0	0.00	4	26.13	26.20	-4	17,575	-0.02%
2019/01/14	3	26.00	2	26.03	26.05	1	17,578	0.01%
2019/01/11	1	25.95	5	26.11	26.00	-4	17,840	-0.02%
2019/01/10	1	25.95	12	25.97	26.10	-11	17,949	-0.06%
2019/01/09	1	25.60	3.8	25.77	25.85	-2.8	17,956	-0.02%
2019/01/08	63	25.46	0	0.00	25.50	63	17,927	0.35%
2019/01/07	4	25.51	3	25.58	25.60	1	18,343	0.01%
2019/01/04	15	25.33	0	0.00	25.25	15	18,903	0.08%
2019/01/03	22	25.32	0	0.00	25.45	22	19,761	0.11%
2019/01/02	18	25.44	4	25.60	25.45	14	20,340	0.07%
2018/12/28	21	25.34	3	25.95	25.95	18	20,647	0.09%
2018/12/27	11	25.35	0	0.00	25.30	11	20,720	0.05%
2018/12/26	7	25.20	0	0.00	25.25	7	21,011	0.03%
2018/12/25	15	25.38	62	25.38	25.35	-47	21,122	-0.22%
2018/12/24	17	25.49	0	0.00	25.50	17	21,339	0.08%
2018/12/22	3	25.53	0	0.00	25.60	3	21,604	0.01%
2018/12/20	5	25.60	0	0.00	25.70	5	22,310	0.02%
2018/12/19	5	25.52	91	25.65	25.70	-86	22,511	-0.38%
2018/12/18	25	25.51	0	0.00	25.60	25	22,698	0.11%
2018/12/17	11	25.75	0	0.00	25.80	11	22,947	0.05%
2018/12/14	9	25.55	0	0.00	25.65	9	23,284	0.04%
2018/12/13	2	25.65	0	0.00	25.70	2	23,436	0.01%
2018/12/12	7	25.71	3.9	25.71	25.70	3.1	23,792	0.01%
2018/12/11	1	25.55	60	25.73	25.75	-59	24,002	-0.25%
2018/12/10	9	25.62	21	25.65	25.65	-12	24,024	-0.05%
2018/12/07	5	25.75	0	0.00	25.85	5	24,023	0.02%
2018/12/06	21	25.72	9.7	25.80	25.80	11.3	24,082	0.05%
2018/12/05	22	25.90	0	0.00	25.85	22	24,095	0.09%
2018/12/04	42	25.95	1	26.05	26.05	41	24,225	0.17%
2018/12/03	62	25.83	3	25.92	25.85	59	24,131	0.24%
2018/11/30	42	25.72	37	25.82	25.60	5	24,032	0.02%
2018/11/29	53	25.85	0	0.00	25.75	53	23,252	0.23%
2018/11/28	35	26.05	2.3	26.11	26.15	32.7	22,946	0.14%
2018/11/27	30	25.98	0	0.00	25.95	30	22,729	0.13%
2018/11/26	4	26.16	2	26.55	26.15	2	22,667	0.01%
2018/11/23	0	0.00	1	26.30	26.25	-1	22,549	0.00%
2018/11/22	4	26.11	0	0.00	26.20	4	22,506	0.02%
2018/11/21	3	26.17	1	26.20	26.30	2	22,388	0.01%
2018/11/20	1	26.35	0	0.00	26.30	1	22,244	0.00%
2018/11/19	1	26.40	0	0.00	26.50	1	22,089	0.00%
2018/11/16	14	26.40	0	0.00	26.50	14	22,013	0.06%
2018/11/15	1	26.45	0	0.00	26.40	1	21,940	0.00%
2018/11/14	1	26.40	0	0.00	26.50	1	21,871	0.00%
2018/11/13	2	26.35	1	26.50	26.50	1	21,913	0.00%
2018/11/12	0	0.00	9	26.49	26.50	-9	21,719	-0.04%
2018/11/09	3	26.32	12	26.39	26.45	-9	21,859	-0.04%
2018/11/08	2	26.50	4	26.45	26.70	-2	22,021	-0.01%
2018/11/07	3	26.28	10	26.31	26.50	-7	21,897	-0.03%
2018/11/06	3	26.08	0	0.00	26.25	3	21,965	0.01%
2018/11/05	2	25.95	21	26.01	26.30	-19	22,138	-0.09%
2018/11/02	2	26.10	60	26.15	26.25	-58	22,698	-0.26%
2018/11/01	2	25.85	0	0.00	25.85	2	23,139	0.01%
2018/10/31	21	25.80	12	25.81	26.15	9	23,353	0.04%
2018/10/30	9	25.35	3	25.40	25.45	6	23,252	0.03%
2018/10/29	10	25.16	3	25.08	25.30	7	23,454	0.03%
2018/10/26	36	25.40	21	25.27	25.35	15	23,616	0.06%
2018/10/25	17	25.50	18	25.56	25.55	-1	23,399	0.00%
2018/10/24	29	25.69	188	25.65	26.00	-159	23,376	-0.68%	大賣/鉅額交易
2018/10/23	5	26.04	9	26.05	26.20	-4	23,147	-0.02%
2018/10/22	16	26.11	5	26.10	26.15	11	23,096	0.05%
2018/10/19	12	26.22	16	26.29	26.25	-4	23,034	-0.02%
2018/10/18	279	26.35	7	26.41	26.35	272	22,901	1.19%	大買/鉅額交易
2018/10/17	1	26.60	0	0.00	26.65	1	22,826	0.00%
2018/10/16	54	26.50	0	0.00	26.60	54	22,691	0.24%
2018/10/15	20	26.61	10	26.62	26.55	10	22,510	0.04%
2018/10/12	17	26.80	5	26.91	27.00	12	22,004	0.05%
2018/10/11	76	26.67	11	26.54	26.50	65	21,453	0.30%
2018/10/09	4	27.61	30.2	27.51	27.55	-26.2	20,649	-0.13%
2018/10/08	2	27.00	7	27.10	27.00	-5	20,075	-0.02%
2018/10/05	21	26.80	2	26.95	26.80	19	19,678	0.10%
2018/10/04	2	27.13	0	0.00	27.30	2	19,341	0.01%
2018/10/03	1	27.00	0	0.00	27.10	1	18,905	0.01%
2018/10/02	8	27.11	4.2	27.30	27.15	3.8	18,896	0.02%
2018/10/01	3.5	27.56	17.5	27.67	27.50	-14	18,653	-0.07%
2018/09/28	5	27.45	7	27.46	27.50	-2	18,618	-0.01%
2018/09/27	0	0.00	2	27.30	27.30	-2	18,201	-0.01%
2018/09/26	1	27.25	11	27.30	27.30	-10	17,944	-0.06%
2018/09/25	3	27.27	16	27.21	27.30	-13	17,847	-0.07%
2018/09/21	5	27.10	26	27.15	27.15	-21	17,691	-0.12%
2018/09/20	0	0.00	29	27.07	27.00	-29	17,642	-0.16%
2018/09/19	3	26.95	8	26.88	27.00	-5	17,714	-0.03%
2018/09/18	3	26.70	198	26.62	26.80	-195	17,619	-1.11%	大賣/鉅額交易
2018/09/17	2	26.38	190	26.39	26.40	-188	17,314	-1.09%	大賣/鉅額交易
2018/09/14	13	25.97	10	26.05	25.95	3	17,104	0.02%
2018/09/13	22	25.95	3	26.03	26.10	19	17,261	0.11%
2018/09/12	6	25.97	1.4	25.89	26.00	4.6	17,311	0.03%
2018/09/11	6	25.90	22.7	25.86	26.00	-16.7	17,518	-0.10%
2018/09/10	0	0.00	16	25.77	25.80	-16	17,745	-0.09%
2018/09/07	0	0.00	4	25.86	25.90	-4	18,061	-0.02%
2018/09/06	26	25.80	1	25.90	25.90	25	18,201	0.14%
2018/09/05	14	25.76	120	25.80	25.70	-106	18,304	-0.58%	大賣/鉅額交易
2018/09/04	128	25.98	6	25.98	26.05	122	18,536	0.66%	大買/鉅額交易
2018/09/03	42	25.71	65	25.73	25.75	-23	18,749	-0.12%
2018/08/31	4	25.71	0	0.00	25.80	4	18,988	0.02%
2018/08/30	29	25.74	5	25.80	25.80	24	19,107	0.13%
2018/08/29	5	25.82	50	25.85	25.85	-45	19,301	-0.23%
2018/08/28	9	25.88	0	0.00	25.90	9	19,401	0.05%
2018/08/27	69	25.86	0	0.00	25.80	69	19,541	0.35%
2018/08/24	14	25.91	2	25.90	26.00	12	19,728	0.06%
2018/08/23	5	25.88	150.3	25.95	26.10	-145.3	20,727	-0.70%	大賣/鉅額交易
2018/08/22	4	25.83	6	25.98	25.95	-2	21,190	-0.01%
2018/08/21	0	0.00	10	25.83	25.85	-10	21,207	-0.05%
2018/08/20	36	25.53	16	25.55	25.50	20	21,235	0.09%
2018/08/17	19	25.59	6	25.62	25.55	13	21,188	0.06%
2018/08/16	26	25.36	1	25.40	25.35	25	21,212	0.12%
2018/08/15	88	25.74	11	25.85	25.60	77	20,984	0.37%
2018/08/14	350	26.05	0	0.00	26.00	350	20,802	1.68%	大買/鉅額交易
2018/08/13	105	26.17	12	26.25	26.15	93	20,934	0.44%	大買/
2018/08/10	22	26.16	11	26.23	26.35	11	20,884	0.05%
2018/08/09	48	26.10	148	26.10	26.05	-100	20,807	-0.48%	大賣/
2018/08/08	40	27.37	26.5	27.37	27.35	13.5	20,242	0.07%
2018/08/07	14	27.30	3	27.28	27.30	11	19,791	0.06%
2018/08/06	9.3	27.35	0	0.00	27.30	9.3	19,509	0.05%
2018/08/03	7	27.40	6.5	27.42	27.35	0.5	19,296	0.00%
2018/08/02	1	27.45	17	27.39	27.35	-16	19,020	-0.08%
2018/08/01	4	27.40	1	27.40	27.45	3	18,801	0.02%
2018/07/31	2	27.23	0	0.00	27.25	2	18,719	0.01%
2018/07/30	3	27.25	0	0.00	27.25	3	18,311	0.02%
2018/07/27	1	27.20	97	27.31	27.25	-96	18,238	-0.53%
2018/07/26	2	27.28	205	27.30	27.35	-203	18,172	-1.12%	大賣/鉅額交易
2018/07/25	3	27.17	3	27.10	27.20	0	18,263	0.00%
2018/07/24	0	0.00	27.3	27.01	27.10	-27.3	18,258	-0.15%
2018/07/23	5	27.00	6	27.05	26.95	-1	18,223	-0.01%
2018/07/20	0	0.00	16.2	26.95	26.90	-16.2	18,258	-0.09%
2018/07/19	0	0.00	0.6	26.85	26.85	-0.6	18,344	0.00%
2018/07/18	17	26.92	2	27.00	27.00	15	18,634	0.08%
2018/07/17	10	26.95	0	0.00	26.95	10	18,668	0.05%
2018/07/16	0	0.00	10.1	27.09	26.80	-10.1	18,590	-0.05%
2018/07/13	0	0.00	2	26.95	27.00	-2	18,701	-0.01%
2018/07/12	0.4	26.85	12	26.85	26.85	-11.6	18,855	-0.06%
2018/07/11	5.1	26.44	0	0.00	26.55	5.1	18,861	0.03%
2018/07/10	0	0.00	5	26.63	26.70	-5	18,864	-0.03%
2018/07/09	10	26.58	0	0.00	26.55	10	18,686	0.05%
2018/07/06	7	26.34	4	26.25	26.45	3	18,784	0.02%
2018/07/05	2	26.45	3	26.40	26.50	-1	18,587	-0.01%
2018/07/02	4	26.53	0	0.00	26.50	4	18,808	0.02%
2018/06/29	0	0.00	6	26.83	26.90	-6	18,714	-0.03%
2018/06/28	15	26.45	2	26.40	26.30	13	18,358	0.07%
2018/06/27	5	26.68	3	26.70	26.65	2	18,019	0.01%
2018/06/26	0	0.00	6	26.74	26.65	-6	18,016	-0.03%
2018/06/25	5	26.49	1	26.65	26.55	4	17,988	0.02%
2018/06/22	1	26.50	0	0.00	26.60	1	17,990	0.01%
2018/06/21	33	26.80	0	0.00	26.60	33	17,745	0.19%
2018/06/20	5	26.35	3	26.70	26.60	2	17,816	0.01%
2018/06/19	7	26.42	0	0.00	26.35	7	17,676	0.04%
2018/06/15	13	26.52	0	0.00	26.75	13	17,378	0.07%
2018/06/14	3	26.68	1	26.65	26.60	2	17,050	0.01%
2018/06/13	4	26.74	6	26.75	26.75	-2	16,862	-0.01%
2018/06/12	4	26.79	1	26.80	26.75	3	16,992	0.02%
2018/06/11	7	26.95	0	0.00	26.95	7	16,674	0.04%
2018/06/08	14	27.07	1	27.00	27.10	13	16,438	0.08%
2018/06/07	5.3	27.30	1.3	27.26	27.35	4	16,439	0.02%
2018/06/06	0	0.00	7	27.42	27.40	-7	16,447	-0.04%
2018/06/05	1	27.40	33	27.21	27.35	-32	16,212	-0.20%
2018/06/04	1	26.75	4	27.05	27.10	-3	16,018	-0.02%
2018/06/01	0	0.00	11.3	26.63	26.70	-11.3	16,023	-0.07%
2018/05/31	24	26.27	3	26.45	26.25	21	15,814	0.13%
2018/05/30	316	26.24	0	0.00	26.35	316	14,888	2.12%	大買/鉅額交易
2018/05/29	14	26.91	0	0.00	26.90	14	14,413	0.10%
2018/05/28	1	27.05	29	27.03	27.15	-28	14,386	-0.19%
2018/05/25	1	26.85	0	0.00	26.85	1	14,436	0.01%
2018/05/24	10	27.00	3.8	26.98	27.05	6.2	14,362	0.04%
2018/05/23	1	26.90	0	0.00	26.90	1	14,367	0.01%
2018/05/22	6	26.90	0	0.00	26.80	6	14,404	0.04%
2018/05/21	0	0.00	33	26.91	27.00	-33	14,468	-0.23%
2018/05/18	0	0.00	2	26.65	26.70	-2	14,358	-0.01%
2018/05/17	0	0.00	8	26.56	26.45	-8	14,343	-0.06%
2018/05/16	1	26.40	98	26.50	26.45	-97	14,222	-0.68%
2018/05/15	2	26.43	107.5	26.41	26.30	-105.5	14,371	-0.73%	大賣/鉅額交易
2018/05/14	1	26.50	114	26.50	26.50	-113	14,728	-0.77%	大賣/鉅額交易
2018/05/11	0	0.00	5	26.30	26.40	-5	14,747	-0.03%
2018/05/10	24	26.18	0	0.00	26.10	24	14,667	0.16%
2018/05/09	1	26.00	10	26.14	26.15	-9	14,556	-0.06%
2018/05/08	0	0.00	8	26.21	26.20	-8	14,534	-0.06%
2018/05/07	2	26.03	7	26.01	26.00	-5	14,407	-0.03%
2018/05/04	19	25.85	2	25.85	25.80	17	14,377	0.12%
2018/05/03	102	26.00	10	26.10	26.10	92	14,275	0.64%	大買/
2018/05/02	42	26.20	123	26.25	26.25	-81	14,358	-0.56%	大賣/
2018/04/30	20	26.06	11	26.15	26.25	9	14,330	0.06%
2018/04/27	0	0.00	12	25.90	26.00	-12	14,363	-0.08%
2018/04/26	9	25.81	16	25.84	25.95	-7	14,441	-0.05%
2018/04/25	15	25.73	28	25.99	26.00	-13	14,759	-0.09%
2018/04/24	5	25.95	97	25.97	25.90	-92	15,016	-0.61%
2018/04/23	5	25.75	3	25.77	25.80	2	14,880	0.01%
2018/04/20	40	25.56	1	25.70	25.70	39	15,072	0.26%
2018/04/19	0	0.00	26	25.62	25.75	-26	15,333	-0.17%
2018/04/18	5	25.30	0	0.00	25.20	5	15,220	0.03%
2018/04/17	1	25.30	2	25.33	25.35	-1	15,217	-0.01%
2018/04/16	0	0.00	6	25.60	25.65	-6	15,449	-0.04%
2018/04/13	6	25.56	4	25.60	25.60	2	15,612	0.01%
2018/04/12	0	0.00	2	25.60	25.65	-2	15,740	-0.01%
2018/04/11	0	0.00	8	25.54	25.50	-8	15,782	-0.05%
2018/04/10	30	25.55	82	25.50	25.65	-52	15,774	-0.33%
2018/04/09	20	25.25	52.1	25.35	25.45	-32.1	15,749	-0.20%
2018/04/03	0	0.00	35	25.35	25.25	-35	15,734	-0.22%
2018/04/02	34	25.33	3	25.35	25.35	31	15,708	0.20%
2018/03/31	129	25.24	31	25.15	25.20	98	15,728	0.62%	大買/
2018/03/30	40	25.14	20	25.20	25.10	20	15,729	0.13%
2018/03/29	8	25.06	0	0.00	25.05	8	15,608	0.05%
2018/03/28	13	25.09	85	25.17	25.05	-72	15,312	-0.47%
2018/03/27	0	0.00	1	25.40	25.40	-1	15,155	-0.01%
2018/03/26	19	25.13	5	25.20	25.15	14	15,074	0.09%
2018/03/23	38	25.10	0	0.00	25.20	38	15,063	0.25%
2018/03/22	49	25.43	42	25.45	25.40	7	15,035	0.05%
2018/03/21	26	25.31	0	0.00	25.35	26	14,895	0.17%
2018/03/20	5	25.35	0	0.00	25.35	5	15,086	0.03%
2018/03/19	26	25.36	4	25.44	25.45	22	15,040	0.15%
2018/03/16	29	25.11	1	25.50	25.50	28	15,091	0.19%
2018/03/15	2	25.20	0	0.00	25.10	2	14,898	0.01%
2018/03/14	105	25.45	1	25.50	25.30	104	14,896	0.70%	大買/鉅額交易
2018/03/13	0	0.00	154	25.61	25.65	-154	14,951	-1.03%	大賣/鉅額交易
2018/03/12	16	25.16	21	25.31	25.45	-5	14,878	-0.03%
2018/03/09	13	24.91	2	25.00	24.95	11	14,827	0.07%
2018/03/08	0	0.00	5	24.89	24.95	-5	14,925	-0.03%
2018/03/07	60	24.58	30	24.57	24.50	30	14,924	0.20%
2018/03/06	37	24.90	13	25.01	24.85	24	14,817	0.16%
2018/03/05	12	24.88	5	24.70	24.75	7	15,176	0.05%
2018/03/02	5	24.89	0	0.00	24.95	5	15,230	0.03%
2018/03/01	5	24.75	1	25.15	25.10	4	15,275	0.03%
2018/02/27	3	25.05	17	25.19	24.95	-14	15,200	-0.09%
2018/02/26	5	25.04	5	25.16	25.00	0	15,119	0.00%
2018/02/23	2	25.00	4.6	24.97	25.00	-2.6	15,098	-0.02%
2018/02/22	5	24.55	0	0.00	24.75	5	15,186	0.03%
2018/02/21	0	0.00	7	24.53	24.70	-7	15,238	-0.05%
2018/02/12	5	24.05	3	24.23	24.15	2	15,114	0.01%
2018/02/09	26	23.86	6	24.06	23.95	20	14,961	0.13%
2018/02/08	8	24.25	6.8	24.17	24.10	1.2	14,808	0.01%
2018/02/07	3	24.25	9	24.16	24.10	-6	14,746	-0.04%
2018/02/06	110	24.26	78	24.09	24.00	32	14,471	0.22%	大買/
2018/02/05	23	24.99	3	25.02	25.00	20	13,932	0.14%
2018/02/02	300	25.22	0.4	25.25	25.30	299.6	13,770	2.18%	大買/鉅額交易
2018/01/31	10	25.20	1	25.25	25.30	9	13,708	0.07%
2018/01/30	3	25.43	1	25.55	25.40	2	13,716	0.01%
2018/01/29	0	0.00	9	25.61	25.70	-9	13,726	-0.07%
2018/01/26	2	25.50	116	25.50	25.60	-114	13,693	-0.83%	大賣/鉅額交易
2018/01/25	10	25.50	216	25.53	25.60	-206	13,758	-1.50%	大賣/鉅額交易
2018/01/24	215	25.15	9	25.18	25.30	206	13,653	1.51%	大買/鉅額交易
2018/01/23	104	25.35	0	0.00	25.40	104	13,653	0.76%	大買/鉅額交易
2018/01/22	5	25.38	161	25.39	25.50	-156	13,529	-1.15%	大賣/鉅額交易
2018/01/19	124	25.25	38	25.49	25.55	86	13,456	0.64%	大買/
2018/01/18	1.1	25.65	81.8	25.76	25.80	-80.7	13,177	-0.61%
2018/01/17	2	25.78	4	25.81	25.85	-2	12,768	-0.02%
2018/01/16	2	25.90	48	25.91	25.85	-46	12,568	-0.37%
2018/01/15	2	25.45	84.4	25.87	25.95	-82.4	12,169	-0.68%
2018/01/12	1	25.40	1	25.40	25.35	0	11,888	0.00%
2018/01/11	0	25.25	7	25.31	25.40	-7	11,784	-0.06%
2018/01/10	3	25.30	136	25.09	25.35	-133	11,800	-1.13%	大賣/鉅額交易
2018/01/09	0	0.00	28	25.02	25.00	-28	11,545	-0.24%
2018/01/08	2	24.98	114	24.98	25.15	-112	11,383	-0.98%	大賣/鉅額交易
2018/01/05	1	24.90	85	24.80	24.90	-84	11,178	-0.75%
2018/01/04	2	24.48	19	24.50	24.60	-17	11,052	-0.15%
2018/01/03	0	0.00	137	24.46	24.50	-137	11,122	-1.23%	大賣/鉅額交易
2018/01/02	4	24.10	54	24.18	24.20	-50	10,905	-0.46%