兆豐金 (2886)-群益金鼎-延平券商分點個股進出

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
40.05
漲跌
▲0.10
漲幅
+0.25%
成交量
14,315張
產業
上市金融類股
2981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－群益金鼎-延平券商分點個股進出

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

群益金鼎-延平券商分點個股進出
群益金鼎-延平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
2024/05/03	0	0.00	1	40.20	40.05	-1	17,157	-0.01%
2024/05/02	2	40.05	0	0.00	39.95	2	17,077	0.01%
2024/04/30	0.1	40.10	0	0.00	40.00	0.1	16,897	0.00%
2024/04/29	1	39.95	1	39.85	40.10	0	16,832	0.00%
2024/04/26	0	0.00	1	39.35	39.10	-1	16,610	-0.01%
2024/04/25	7.3	39.13	0	0.00	39.00	7.3	16,611	0.04%
2024/04/24	28	39.42	0	0.00	39.35	28	16,453	0.17%
2024/04/23	0	0.00	24	40.05	40.00	-24	16,372	-0.15%
2024/04/22	0	0.00	3	39.50	39.50	-3	16,309	-0.02%
2024/04/19	6	38.53	1	38.15	38.70	5	16,021	0.03%
2024/04/18	0	0.00	11.1	39.35	39.20	-11.1	15,430	-0.07%
2024/04/17	20	39.00	2	39.08	39.00	18	15,116	0.12%
2024/04/16	1	39.20	2	39.63	39.10	-1	14,986	-0.01%
2024/04/12	1	40.10	0	0.00	39.95	1	14,705	0.01%
2024/04/11	3	40.00	0	0.00	40.15	3	14,626	0.02%
2024/04/10	2	40.50	9.1	40.49	40.50	-7.1	14,593	-0.05%
2024/04/09	10	40.05	10	40.38	40.40	0	14,693	0.00%
2024/04/08	0	0.00	15	39.93	40.00	-15	14,704	-0.10%
2024/04/03	0	0.00	4	39.83	39.75	-4	14,680	-0.03%
2024/04/02	21	40.40	3	40.47	40.30	18	14,540	0.12%
2024/04/01	0	0.00	38.1	40.78	40.65	-38.1	14,572	-0.26%
2024/03/29	0	0.00	10	40.50	40.55	-10	14,511	-0.07%
2024/03/28	0	0.00	10	40.30	40.25	-10	14,565	-0.07%
2024/03/27	0	0.00	11	40.60	40.50	-11	14,727	-0.07%
2024/03/26	2	40.50	25.1	40.47	40.55	-23.1	15,005	-0.15%
2024/03/25	1	40.05	1	39.90	40.00	0	15,195	0.00%
2024/03/22	7	40.26	1	40.00	40.10	6	15,405	0.04%
2024/03/21	9	40.38	0	0.00	40.60	9	15,569	0.06%
2024/03/20	3	40.28	2.5	40.35	40.15	0.5	15,648	0.00%
2024/03/19	6.2	40.29	0	0.00	40.20	6.2	15,610	0.04%
2024/03/18	7	40.64	2	40.58	40.60	5	15,526	0.03%
2024/03/15	5.6	40.88	1	40.70	40.90	4.6	15,449	0.03%
2024/03/14	2	40.80	50.5	40.71	40.90	-48.5	15,200	-0.32%
2024/03/13	7	39.77	21.4	40.25	40.40	-14.4	15,074	-0.10%
2024/03/12	5	39.75	6	39.92	39.95	-1	14,927	-0.01%
2024/03/11	57	39.88	0	0.00	39.80	57	14,916	0.38%
2024/03/08	0.1	39.55	8	39.81	39.90	-8	14,852	-0.05%
2024/03/07	10	39.35	4	39.38	39.30	6	14,753	0.04%
2024/03/06	6	39.26	27.1	39.45	39.40	-21.1	14,805	-0.14%
2024/03/05	5.5	38.73	11.1	39.01	39.05	-5.6	15,071	-0.04%
2024/03/04	0	0.00	3	38.78	38.80	-3	15,081	-0.02%
2024/03/01	9	38.59	1.5	38.72	38.55	7.5	15,193	0.05%
2024/02/29	0	0.00	12	38.49	38.70	-12	15,352	-0.08%
2024/02/27	0	0.00	5	38.30	38.20	-5	15,108	-0.03%
2024/02/26	15.9	38.21	0	0.00	38.15	15.9	15,073	0.11%
2024/02/23	9	38.44	16.3	38.40	38.30	-7.3	15,106	-0.05%
2024/02/22	1	38.45	6	38.53	38.55	-5	15,450	-0.03%
2024/02/21	5	38.35	0	0.00	38.35	5	15,496	0.03%
2024/02/20	0	38.50	5	38.55	38.60	-5	15,621	-0.03%
2024/02/19	0	0.00	7	38.24	38.40	-7	15,715	-0.04%
2024/02/16	0	0.00	6	37.98	37.90	-6	15,935	-0.04%
2024/02/15	8	37.62	0	0.00	37.80	8	15,919	0.05%
2024/02/05	8	37.75	0	0.00	37.60	8	15,773	0.05%
2024/02/02	1.9	37.82	1	37.90	37.90	0.9	15,618	0.01%
2024/02/01	1	37.85	4	37.88	37.90	-3	15,619	-0.02%
2024/01/31	4.7	37.60	5	37.63	37.65	-0.3	15,520	0.00%
2024/01/30	6.1	37.94	0	0.00	37.90	6.1	15,321	0.04%
2024/01/29	6	38.40	0	0.00	38.35	6	15,388	0.04%
2024/01/26	2	37.65	6	38.29	38.35	-4	15,517	-0.03%
2024/01/25	10	37.92	2	37.95	37.80	8	15,589	0.05%
2024/01/24	10	37.94	0	0.00	37.85	10	15,625	0.06%
2024/01/23	16	38.01	0	0.00	37.85	16	15,667	0.10%
2024/01/22	0	0.00	1	38.10	38.10	-1	15,724	-0.01%
2024/01/19	4	37.61	4.5	37.88	37.90	-0.5	15,657	0.00%
2024/01/18	13	37.51	4	37.39	37.80	9	15,700	0.06%
2024/01/17	29.2	37.93	0	0.00	37.30	29.2	15,688	0.19%
2024/01/16	4	38.43	1	38.95	38.60	3	15,125	0.02%
2024/01/15	21	39.14	4	39.20	38.90	17	15,031	0.11%
2024/01/12	10	38.90	0	0.00	39.05	10	15,260	0.07%
2024/01/11	5.5	39.03	0	0.00	39.20	5.5	15,369	0.04%
2024/01/10	6	39.27	5	39.45	39.35	1	15,431	0.01%
2024/01/09	0	0.00	1	39.45	39.45	-1	15,441	-0.01%
2024/01/08	0	0.00	5	39.50	39.45	-5	15,490	-0.03%
2024/01/04	1	39.00	0	0.00	38.75	1	15,640	0.01%
2024/01/03	13.1	38.79	0	0.00	38.65	13.1	16,112	0.08%
2024/01/02	2	39.30	2	39.15	39.30	0	16,065	0.00%
2023/12/29	3	39.05	1	39.00	39.20	2	16,218	0.01%
2023/12/28	0	0.00	10	39.15	39.20	-10	16,447	-0.06%
2023/12/27	1	38.80	6	38.95	39.00	-5	16,501	-0.03%
2023/12/26	0	0.00	4	38.86	38.80	-4	16,510	-0.02%
2023/12/25	13	38.53	5	38.60	38.80	8	16,545	0.05%
2023/12/22	2.1	38.40	1	38.45	38.35	1.1	16,552	0.01%
2023/12/21	30.1	38.29	2	38.40	38.30	28.1	16,414	0.17%
2023/12/20	2.1	38.80	0.2	38.85	38.75	1.9	16,221	0.01%
2023/12/19	0	0.00	5	39.01	39.15	-5	15,937	-0.03%
2023/12/18	1	39.05	0	0.00	39.05	1	15,851	0.01%
2023/12/15	1	39.30	0	0.00	39.35	1	15,632	0.01%
2023/12/14	0	0.00	3.2	39.43	39.55	-3.2	15,426	-0.02%
2023/12/13	17	38.90	0	0.00	38.90	17	15,271	0.11%
2023/12/12	0	0.00	1	39.35	39.30	-1	15,627	-0.01%
2023/12/11	3	38.83	0	0.00	38.90	3	15,738	0.02%
2023/12/08	0	0.00	0	39.15	39.25	0	15,673	0.00%
2023/12/07	20.6	39.18	0	0.00	39.00	20.6	15,646	0.13%
2023/12/06	2	39.25	2	39.30	39.50	0	15,568	0.00%
2023/12/05	10	38.65	1	38.70	38.95	9	15,451	0.06%
2023/12/04	10	38.85	0	0.00	39.00	10	15,441	0.06%
2023/12/01	19.2	38.82	0	0.00	38.65	19.2	15,390	0.12%
2023/11/30	1.6	39.40	0	39.40	39.50	1.5	15,252	0.01%
2023/11/29	1.9	39.29	0	0.00	39.15	1.9	14,752	0.01%
2023/11/28	0	0.00	1	39.90	39.65	-1	14,596	-0.01%
2023/11/27	1	39.90	34	39.85	39.50	-33	14,793	-0.22%
2023/11/22	0	0.00	3	39.77	39.85	-3	14,889	-0.02%
2023/11/21	0	0.00	3.1	39.71	39.85	-3.1	14,979	-0.02%
2023/11/20	1	39.00	1	39.05	39.20	0	14,849	0.00%
2023/11/17	12	39.23	8	39.43	39.20	4	14,847	0.03%
2023/11/16	0	0.00	21	38.97	39.20	-21	14,951	-0.14%
2023/11/15	2	38.80	17	38.75	38.90	-15	14,922	-0.10%
2023/11/14	1	38.40	0	0.00	38.55	1	14,816	0.01%
2023/11/13	5	38.35	0	0.00	38.50	5	15,132	0.03%
2023/11/10	3	38.35	2	38.40	38.40	1	15,575	0.01%
2023/11/09	0	0.00	3	38.70	38.60	-3	15,772	-0.02%
2023/11/08	5	38.50	1.6	38.58	38.60	3.4	16,081	0.02%
2023/11/07	0	0.00	2.7	38.57	38.60	-2.7	16,234	-0.02%
2023/11/06	0	0.00	15.6	38.58	38.55	-15.6	16,788	-0.09%
2023/11/03	0	0.00	14.3	38.17	38.25	-14.3	17,039	-0.08%
2023/11/02	5	37.80	25	37.54	37.80	-20	17,100	-0.12%
2023/11/01	3	36.45	0	0.00	36.65	3	17,099	0.02%
2023/10/31	0	0.00	2	36.73	36.70	-2	17,296	-0.01%
2023/10/30	31.1	36.55	0	0.00	36.55	31.1	17,622	0.18%
2023/10/27	0	0.00	5	36.88	36.95	-5	17,666	-0.03%
2023/10/26	6	36.16	0	0.00	36.40	6	17,770	0.03%
2023/10/25	23.2	36.94	1.1	37.06	36.85	22.1	17,731	0.12%
2023/10/24	4.1	37.05	4	37.05	37.25	0.1	17,783	0.00%
2023/10/23	5.1	37.05	10	37.10	37.10	-4.9	17,845	-0.03%
2023/10/20	17	37.26	1	37.50	37.50	16	17,753	0.09%
2023/10/19	5.3	38.21	0	0.00	38.35	5.3	17,724	0.03%
2023/10/17	0	0.00	8.2	38.60	38.75	-8.2	18,022	-0.05%
2023/10/16	0	0.00	2	38.70	38.80	-2	18,266	-0.01%
2023/10/13	10.1	38.43	1.1	38.33	38.50	9	18,569	0.05%
2023/10/12	0	0.00	11	38.82	38.95	-11	18,639	-0.06%
2023/10/11	5	37.94	38	38.13	38.50	-33	18,805	-0.18%
2023/10/05	0	0.00	3	37.50	37.50	-3	18,464	-0.02%
2023/10/04	42.1	37.13	4	36.96	36.85	38.1	18,375	0.21%
2023/10/03	0.8	37.70	0.5	37.60	37.65	0.3	18,307	0.00%
2023/10/02	7.1	37.42	0.8	37.70	37.60	6.3	18,383	0.03%
2023/09/28	1.5	37.65	2	37.73	37.70	-0.5	18,603	0.00%
2023/09/27	8	37.63	0	0.00	37.70	8	18,683	0.04%
2023/09/26	2	37.65	0	0.00	37.85	2	18,699	0.01%
2023/09/25	0	0.00	6	37.99	38.00	-6	18,740	-0.03%
2023/09/22	0	0.00	10	37.80	37.80	-10	18,886	-0.05%
2023/09/21	15.4	37.19	10	37.35	37.40	5.4	19,132	0.03%
2023/09/20	0	0.00	23	37.80	37.85	-23	19,056	-0.12%
2023/09/19	2	37.80	0	0.00	37.80	2	19,041	0.01%
2023/09/18	0	0.00	35	37.83	37.85	-35	19,458	-0.18%
2023/09/15	0	0.00	2.1	37.48	37.55	-2.1	19,904	-0.01%
2023/09/14	10	37.20	19	37.09	37.50	-9	20,118	-0.04%
2023/09/13	0	0.00	1	36.45	36.60	-1	20,615	0.00%
2023/09/12	15	36.25	30	36.28	36.55	-15	21,369	-0.07%
2023/09/11	15	36.00	32	36.18	36.20	-17	21,421	-0.08%
2023/09/08	21	35.81	25	35.92	36.10	-4	21,446	-0.02%
2023/09/07	20	35.95	11	35.85	35.85	9	21,518	0.04%
2023/09/06	42.1	35.83	10	36.00	35.55	32.1	21,561	0.15%
2023/09/05	26	36.04	15	36.18	36.00	11	21,536	0.05%
2023/09/04	2	36.05	1	36.20	36.20	1	21,582	0.00%
2023/09/01	11	35.95	0	0.00	36.00	11	21,781	0.05%
2023/08/31	35	35.98	0	0.00	35.90	35	21,912	0.16%
2023/08/30	1	36.35	0	0.00	36.45	1	21,926	0.00%
2023/08/29	0	0.00	13	36.55	36.60	-13	22,085	-0.06%
2023/08/28	2	36.35	10	36.30	36.20	-8	22,043	-0.04%
2023/08/25	2	35.80	6	35.64	35.65	-4	23,055	-0.02%
2023/08/24	1	35.90	1	35.95	35.85	0	23,169	0.00%
2023/08/23	8	35.29	0	0.00	35.30	8	23,178	0.03%
2023/08/22	15.1	35.53	0	0.00	35.30	15.1	23,393	0.06%
2023/08/21	8	35.64	20.5	35.65	35.60	-12.5	23,406	-0.05%
2023/08/18	7	35.77	0	0.00	35.70	7	23,507	0.03%
2023/08/17	4.6	35.31	5	35.38	35.65	-0.4	23,564	0.00%
2023/08/16	45.2	35.76	10.3	35.99	35.80	34.8	23,481	0.15%
2023/08/15	5.3	36.66	0	0.00	36.60	5.3	23,258	0.02%
2023/08/14	4.2	36.84	3	36.80	37.05	1.2	23,301	0.00%
2023/08/11	16.1	37.69	2	37.55	37.65	14.1	23,226	0.06%
2023/08/10	160.3	38.18	0	0.00	38.10	160.3	23,226	0.69%	大買/鉅額交易
2023/08/09	5	39.60	173	39.95	39.95	-168	22,699	-0.74%	大賣/鉅額交易
2023/08/08	1	39.75	8.1	39.81	39.70	-7.1	22,368	-0.03%
2023/08/07	0	0.00	9	39.79	39.95	-9	22,204	-0.04%
2023/08/04	1	39.40	5	39.35	39.60	-4	22,156	-0.02%
2023/08/02	36.1	39.63	32.4	39.67	39.60	3.8	22,017	0.02%
2023/08/01	12	40.26	21	40.48	40.60	-9	21,645	-0.04%
2023/07/31	1	40.30	14	40.27	40.25	-13	21,455	-0.06%
2023/07/28	13	39.92	11	40.17	40.05	2	21,395	0.01%
2023/07/27	1.1	40.23	17	40.01	40.10	-15.9	21,291	-0.07%
2023/07/26	0	0.00	8.1	39.60	39.65	-8.1	21,117	-0.04%
2023/07/24	10	38.98	7.2	39.15	39.00	2.8	21,001	0.01%
2023/07/21	2	39.15	3	39.37	39.35	-1	20,838	0.00%
2023/07/20	0	0.00	6	39.40	39.35	-6	20,622	-0.03%
2023/07/19	10	38.92	0	0.00	38.85	10	20,258	0.05%
2023/07/18	0	0.00	1.3	39.08	39.30	-1.3	19,941	-0.01%
2023/07/17	1	38.85	0	0.00	38.90	1	19,518	0.01%
2023/07/14	0	0.00	5	38.68	38.90	-5	19,445	-0.03%
2023/07/13	2	38.10	0	0.00	38.10	2	19,291	0.01%
2023/07/12	0	0.00	2	38.00	38.20	-2	19,212	-0.01%
2023/07/11	0	0.00	4	37.59	37.65	-4	19,165	-0.02%
2023/07/10	6	37.39	0	0.00	36.85	6	19,130	0.03%
2023/07/07	7	36.97	0	0.00	37.30	7	18,927	0.04%
2023/07/06	3.2	37.42	0	0.00	37.45	3.2	18,779	0.02%
2023/07/05	12	38.47	0	0.00	38.25	12	18,477	0.06%
2023/07/04	0.5	38.30	3	38.43	38.50	-2.5	18,339	-0.01%
2023/06/30	5	38.30	0	38.20	38.20	5	18,353	0.03%
2023/06/29	1	38.30	10	38.41	38.55	-9	18,106	-0.05%
2023/06/28	0	0.00	11	37.91	37.95	-11	17,841	-0.06%
2023/06/27	5	37.67	0	37.55	37.55	5	17,730	0.03%
2023/06/26	1	37.70	2	37.80	37.75	-1	17,674	-0.01%
2023/06/20	0	0.00	5	37.15	37.45	-5	16,697	-0.03%
2023/06/19	5.1	36.95	9	37.08	37.00	-3.9	16,116	-0.02%
2023/06/16	9.1	37.12	0	0.00	36.80	9.1	15,447	0.06%
2023/06/15	5	37.35	5	37.45	37.40	0	14,684	0.00%
2023/06/14	1	37.50	0	0.00	37.50	1	14,689	0.01%
2023/06/12	10	37.80	0	0.00	37.65	10	14,842	0.07%
2023/06/08	0	0.00	2	37.20	37.30	-2	14,936	-0.01%
2023/06/07	0	0.00	1.1	36.80	37.00	-1.1	14,963	-0.01%
2023/06/06	3	36.47	0.1	36.60	36.50	3	14,914	0.02%
2023/06/02	0	0.00	7	36.20	36.10	-7	14,646	-0.05%
2023/06/01	0.1	35.75	5	35.70	35.85	-4.9	14,499	-0.03%
2023/05/31	3	35.88	1	35.80	35.80	2	14,471	0.01%
2023/05/30	1	36.15	3.4	36.20	36.20	-2.4	13,547	-0.02%
2023/05/29	3.1	36.02	15	36.15	36.20	-11.9	13,613	-0.09%
2023/05/26	6	35.64	3	36.00	36.15	3	13,663	0.02%
2023/05/25	1.1	35.77	2	36.20	36.20	-0.9	13,443	-0.01%
2023/05/24	8.1	35.74	3	35.67	35.90	5.1	13,268	0.04%
2023/05/23	0	0.00	10	36.15	36.20	-10	13,034	-0.08%
2023/05/22	0	0.00	6.1	36.10	36.20	-6.1	12,883	-0.05%
2023/05/19	0	0.00	0.3	35.95	36.00	-0.3	12,639	0.00%
2023/05/18	2	35.95	2	35.88	35.95	0	12,805	0.00%
2023/05/17	0	0.00	4.3	35.51	35.60	-4.3	12,683	-0.03%
2023/05/16	0	0.00	3	35.03	35.15	-3	12,549	-0.02%
2023/05/15	2	34.50	0	0.00	34.50	2	12,561	0.02%
2023/05/12	21.3	34.41	0	0.00	34.30	21.3	12,592	0.17%
2023/05/11	2	34.63	3	34.63	34.80	-1	12,485	-0.01%
2023/05/10	2.4	34.67	3	34.75	34.80	-0.6	12,598	0.00%
2023/05/09	0	0.00	8	34.49	34.50	-8	12,570	-0.06%
2023/05/08	0	0.00	1.1	34.35	34.30	-1.1	12,549	-0.01%
2023/05/04	0.1	34.35	15	34.35	34.30	-14.9	12,849	-0.12%
2023/05/02	1	33.95	1	34.05	34.10	0	13,197	0.00%
2023/04/28	1	33.95	0	0.00	34.05	1	13,735	0.01%
2023/04/27	1	33.85	1	33.80	33.85	0	13,802	0.00%
2023/04/25	1	33.90	0	0.00	33.90	1	13,859	0.01%
2023/04/24	2	33.90	0	0.00	34.10	2	13,867	0.01%
2023/04/21	0	0.00	3	34.02	34.05	-3	13,960	-0.02%
2023/04/20	3	33.80	1	33.90	33.90	2	14,036	0.01%
2023/04/19	10	34.01	2	34.28	34.05	8	14,263	0.06%
2023/04/18	3	34.12	4	34.05	34.20	-1	14,198	-0.01%
2023/04/17	0	0.00	4	33.40	33.45	-4	14,151	-0.03%
2023/04/14	5	33.27	34.1	33.31	33.45	-29.1	14,201	-0.21%
2023/04/13	1	33.25	0	0.00	33.30	1	14,120	0.01%
2023/04/12	2	33.20	0	0.00	33.15	2	14,095	0.01%
2023/04/11	0.1	33.15	10	33.00	33.15	-9.9	14,175	-0.07%
2023/04/10	0	0.00	3	33.00	33.00	-3	14,129	-0.02%
2023/04/07	2	32.75	0	0.00	32.80	2	14,130	0.01%
2023/04/06	2	32.95	0.1	33.10	33.00	1.9	14,133	0.01%
2023/03/31	0	0.00	0.1	33.05	33.00	-0.1	14,047	0.00%
2023/03/30	1	32.70	1	32.85	32.70	0	13,920	0.00%
2023/03/29	1	32.80	0	0.00	32.80	1	13,958	0.01%
2023/03/28	0	0.00	4	33.05	32.85	-4	14,078	-0.03%
2023/03/24	2	32.90	1	32.95	33.10	1	14,325	0.01%
2023/03/23	0	0.00	1	32.80	33.15	-1	14,387	-0.01%
2023/03/21	0.5	32.30	0	0.00	32.20	0.5	14,762	0.00%
2023/03/17	1	31.85	1	31.95	31.75	0	14,817	0.00%
2023/03/16	8	31.73	1	31.65	31.65	7	14,785	0.05%
2023/03/14	0	0.00	5	32.22	32.10	-5	14,753	-0.03%
2023/03/13	4	32.39	2.8	32.38	32.55	1.2	14,625	0.01%
2023/03/10	5.8	32.69	0	0.00	32.65	5.8	14,645	0.04%
2023/03/09	3	33.10	1	33.00	32.95	2	14,749	0.01%
2023/03/08	0	0.00	20	33.30	33.30	-20	15,331	-0.13%
2023/03/07	1	33.10	10	33.15	33.15	-9	15,349	-0.06%
2023/03/06	13	32.82	0	0.00	32.95	13	15,488	0.08%
2023/03/03	3	32.83	0	0.00	32.80	3	15,532	0.02%
2023/03/02	7.1	33.01	14	33.00	32.95	-6.9	15,707	-0.04%
2023/02/24	5	33.45	0	0.00	33.30	5	15,527	0.03%
2023/02/23	22	33.70	10	33.80	33.65	12	15,376	0.08%
2023/02/22	3	33.43	11	33.80	33.80	-8	15,585	-0.05%
2023/02/21	3	33.70	3	33.72	33.65	0	15,604	0.00%
2023/02/20	0	0.00	6	33.90	34.05	-6	15,875	-0.04%
2023/02/17	3	33.42	15.1	33.50	33.50	-12.1	16,016	-0.08%
2023/02/16	4	33.65	12	33.57	33.40	-8	16,297	-0.05%
2023/02/15	1	33.20	0	0.00	33.40	1	16,273	0.01%
2023/02/13	0.1	32.95	3	33.10	33.30	-2.9	16,281	-0.02%
2023/02/10	8	32.55	2	32.60	32.60	6	16,211	0.04%
2023/02/09	3	32.17	0	0.00	32.10	3	16,282	0.02%
2023/02/08	9	32.05	0	0.00	32.15	9	16,434	0.05%
2023/02/06	0	0.00	31	32.25	32.10	-31	16,602	-0.19%
2023/02/03	1.2	32.53	0	0.00	32.45	1.2	16,761	0.01%
2023/02/02	1	32.30	0	0.00	32.85	1	16,812	0.01%
2023/02/01	10	32.25	1	32.20	32.60	9	16,658	0.05%
2023/01/31	1.8	32.21	0.1	32.40	31.95	1.7	16,717	0.01%
2023/01/30	0	0.00	1.4	32.70	32.60	-1.4	16,634	-0.01%
2023/01/16	0	0.00	5	31.95	32.00	-5	16,381	-0.03%
2023/01/13	1	31.60	12	31.70	31.65	-11	16,508	-0.07%
2023/01/09	0	0.00	7	31.59	31.70	-7	17,325	-0.04%
2023/01/06	30	30.97	0	0.00	30.95	30	17,451	0.17%
2023/01/05	0	0.00	3.8	30.92	31.10	-3.8	17,784	-0.02%
2023/01/03	2	30.10	20	30.15	30.50	-18	17,997	-0.10%
2022/12/30	1	30.35	0	30.50	30.35	1	18,034	0.01%
2022/12/29	33.2	30.20	0	0.00	30.25	33.2	18,080	0.18%
2022/12/28	1	30.55	0	0.00	30.50	1	18,140	0.01%
2022/12/27	1	30.65	0	0.00	30.65	1	18,372	0.01%
2022/12/23	1	30.45	0	0.00	30.55	1	19,127	0.01%
2022/12/22	5	30.50	0	0.00	30.85	5	19,547	0.03%
2022/12/21	9	30.48	0	0.00	30.50	9	20,038	0.04%
2022/12/20	12	30.34	0	0.00	30.65	12	20,406	0.06%
2022/12/19	5	30.59	0	0.00	30.65	5	20,429	0.02%
2022/12/16	6	30.89	0	0.00	30.80	6	20,388	0.03%
2022/12/15	10	31.00	0	0.00	31.15	10	20,411	0.05%
2022/12/14	0	0.00	3	31.08	31.20	-3	20,514	-0.01%
2022/12/13	5	30.74	0	0.00	30.80	5	20,352	0.02%
2022/12/12	10	30.90	0	0.00	31.15	10	20,133	0.05%
2022/12/09	3	31.08	0	0.00	31.15	3	20,470	0.01%
2022/12/08	7.1	30.75	0	0.00	31.10	7.1	20,527	0.03%
2022/12/06	4	30.99	0	0.00	30.95	4	20,487	0.02%
2022/12/02	4	31.26	0.1	31.60	31.10	4	20,398	0.02%
2022/12/01	11	31.63	2	31.88	31.55	9	20,356	0.04%
2022/11/30	27.1	31.64	6	31.49	32.00	21.1	20,110	0.11%
2022/11/29	4	31.40	0	0.00	31.50	4	19,455	0.02%
2022/11/28	5	30.94	1	30.65	30.95	4	19,341	0.02%
2022/11/25	3	31.37	1	31.25	31.35	2	19,307	0.01%
2022/11/24	1	31.55	7	31.61	31.65	-6	19,324	-0.03%
2022/11/23	4	31.19	6	31.33	31.10	-2	19,207	-0.01%
2022/11/22	4	30.90	0	0.00	30.90	4	19,133	0.02%
2022/11/21	0	0.00	5	30.45	30.55	-5	19,065	-0.03%
2022/11/18	9.1	30.29	0	0.00	30.20	9.1	19,009	0.05%
2022/11/16	2.1	30.86	2	31.00	30.85	0.1	18,830	0.00%
2022/11/15	0	0.00	4	31.10	31.15	-4	18,676	-0.02%
2022/11/14	2	31.30	24	31.21	31.30	-22	18,526	-0.12%
2022/11/11	0	30.70	26	30.94	30.85	-26	18,307	-0.14%
2022/11/10	0.1	30.25	0	0.00	30.00	0.1	18,057	0.00%
2022/11/07	0	0.00	3.1	29.91	30.20	-3.1	18,153	-0.02%
2022/11/04	1.2	28.94	0	0.00	29.55	1.2	18,558	0.01%
2022/11/03	10	29.23	0	0.00	29.10	10	19,100	0.05%
2022/11/02	4	29.43	0.1	29.40	29.35	3.9	19,330	0.02%
2022/11/01	9.2	29.72	0	0.00	29.75	9.2	19,212	0.05%
2022/10/27	4	29.94	0	0.00	29.70	4	19,203	0.02%
2022/10/26	0	0.00	1	30.35	30.15	-1	19,123	-0.01%
2022/10/25	0	0.00	3	29.75	29.95	-3	18,971	-0.02%
2022/10/21	1	29.40	0	0.00	29.70	1	18,949	0.01%
2022/10/20	5	28.70	0	0.00	29.20	5	18,830	0.03%
2022/10/19	14.1	29.31	0	0.00	29.00	14.1	18,464	0.08%
2022/10/18	0	0.00	0.1	29.85	29.70	-0.1	18,376	0.00%
2022/10/17	1	29.05	0	0.00	29.25	1	18,298	0.01%
2022/10/14	14	29.63	0	0.00	29.40	14	18,135	0.08%
2022/10/13	9	29.81	10	29.75	29.75	-1	17,917	-0.01%
2022/10/11	13.2	30.11	0	0.00	30.05	13.2	17,569	0.08%
2022/10/07	11.3	31.02	0	0.00	31.00	11.3	17,288	0.07%
2022/10/06	1	30.85	0.2	31.34	31.35	0.8	17,249	0.00%
2022/10/05	8	31.13	0	0.00	30.85	8	17,419	0.05%
2022/10/04	3	30.68	0	0.00	30.70	3	17,385	0.02%
2022/10/03	8	30.85	0	30.80	30.65	8	17,214	0.05%
2022/09/30	3	31.15	0	0.00	31.15	3	16,923	0.02%
2022/09/29	16	31.48	0	0.00	31.80	16	16,572	0.10%
2022/09/28	6.4	31.73	1	31.55	31.95	5.4	16,247	0.03%
2022/09/27	15.2	32.65	0	0.00	32.45	15.2	15,819	0.10%
2022/09/26	1	33.35	0	0.00	33.35	1	15,591	0.01%
2022/09/22	10	33.71	6	33.75	33.65	4	15,719	0.03%
2022/09/21	48.1	34.21	0	0.00	34.25	48.1	15,675	0.31%
2022/09/20	0	0.00	0.1	34.65	34.45	-0.1	15,555	0.00%
2022/09/19	1.1	34.51	0	0.00	34.45	1.1	15,640	0.01%
2022/09/16	112.8	34.30	0	0.00	34.50	112.8	15,802	0.71%	大買/鉅額交易
2022/09/15	2.1	34.56	0	0.00	34.55	2.1	15,945	0.01%
2022/09/14	2	34.80	0	0.00	34.75	2	16,493	0.01%
2022/09/13	36	35.03	0	0.00	35.05	36	17,128	0.21%
2022/09/12	0	0.00	1	35.50	35.55	-1	17,740	-0.01%
2022/09/08	1	35.00	0	0.00	35.00	1	18,634	0.01%
2022/09/07	7	34.89	1	34.90	34.95	6	18,810	0.03%
2022/09/05	1	35.00	0	0.00	35.30	1	19,127	0.01%
2022/09/02	5	35.10	0	0.00	35.00	5	19,485	0.03%
2022/09/01	7.1	35.20	0	0.00	35.15	7.1	19,537	0.04%
2022/08/31	10	35.40	11	35.80	35.90	-1	19,580	-0.01%
2022/08/30	2	35.25	0	0.00	35.45	2	19,466	0.01%
2022/08/29	1	35.35	0	0.00	35.50	1	19,511	0.01%
2022/08/26	0	0.00	5	35.90	35.85	-5	19,708	-0.03%
2022/08/25	0	0.00	6	35.50	35.55	-6	19,814	-0.03%
2022/08/24	11.1	35.19	1	35.25	35.10	10.1	19,915	0.05%
2022/08/23	4	35.41	5	35.32	35.20	-1	20,507	0.00%
2022/08/22	10	35.55	5	35.90	35.80	5	20,648	0.02%
2022/08/19	1	35.80	0	0.00	35.80	1	20,714	0.00%
2022/08/18	0	0.00	1	35.90	36.05	-1	20,785	0.00%
2022/08/17	17.1	35.67	0	0.00	35.75	17.1	20,909	0.08%
2022/08/16	0	0.00	0.6	35.90	35.80	-0.6	20,895	0.00%
2022/08/15	22	35.63	4	35.66	35.60	18	21,009	0.09%
2022/08/12	56	35.76	1	35.85	35.70	55	21,088	0.26%
2022/08/11	72	35.79	4	35.76	35.80	68	21,153	0.32%
2022/08/10	7.3	37.11	156	36.91	37.20	-148.8	20,871	-0.71%	大賣/鉅額交易
2022/08/09	1.1	36.63	15	36.80	36.90	-13.9	20,432	-0.07%
2022/08/08	2	35.90	0	0.00	36.00	2	20,328	0.01%
2022/08/05	1	35.95	0	0.00	35.85	1	20,596	0.00%
2022/08/03	1.1	35.60	0	0.00	35.60	1.1	20,975	0.01%
2022/08/02	2.1	35.44	0	0.00	35.70	2.1	21,221	0.01%
2022/08/01	1	35.40	1	35.50	35.55	0	21,482	0.00%
2022/07/29	0	0.00	1	35.80	35.40	-1	21,867	0.00%
2022/07/28	1	35.55	3	35.37	35.60	-2	22,055	-0.01%
2022/07/27	0	0.00	2	35.00	35.15	-2	22,041	-0.01%
2022/07/26	1.1	34.32	50	34.65	34.60	-48.9	22,016	-0.22%
2022/07/25	0.1	34.65	0	0.00	34.45	0.1	22,072	0.00%
2022/07/20	15	34.20	1	34.60	34.15	14	22,622	0.06%
2022/07/19	2	34.18	0	0.00	34.15	2	22,813	0.01%
2022/07/18	16	34.09	0	0.00	34.15	16	23,120	0.07%
2022/07/15	3.2	33.98	2	34.10	33.90	1.2	23,350	0.00%
2022/07/14	0	34.80	0	0.00	34.55	0	23,643	0.00%
2022/07/12	1.4	33.57	0	0.00	33.45	1.4	24,119	0.01%
2022/07/11	3.2	34.49	0	0.00	34.30	3.2	24,310	0.01%
2022/07/08	1	35.15	0	0.00	35.05	1	24,688	0.00%
2022/07/07	1	35.15	0	0.00	35.15	1	24,896	0.00%
2022/07/04	1	35.50	0	0.00	35.75	1	25,235	0.00%
2022/07/01	0	0.00	1	35.30	35.25	-1	25,807	0.00%
2022/06/29	1	35.80	0	0.00	35.70	1	26,007	0.00%
2022/06/24	1	35.95	4	36.06	36.15	-3	26,116	-0.01%
2022/06/23	3	35.88	1	35.90	35.35	2	26,141	0.01%
2022/06/21	0	0.00	3	36.00	35.60	-3	25,464	-0.01%
2022/06/20	0	35.45	12	34.88	34.60	-12	25,138	-0.05%
2022/06/17	9.1	35.46	5	35.85	35.30	4.1	24,571	0.02%
2022/06/16	18	36.21	8	36.58	36.15	10	23,715	0.04%
2022/06/15	9	36.10	0	0.00	36.20	9	23,985	0.04%
2022/06/13	6.3	36.00	2	36.23	36.50	4.3	24,410	0.02%
2022/06/10	1	36.80	0	0.00	37.10	1	24,131	0.00%
2022/06/09	2	37.18	0	0.00	37.15	2	24,116	0.01%
2022/06/07	1	37.60	0	0.00	37.70	1	24,006	0.00%
2022/06/06	4	37.29	0	0.00	37.80	4	23,969	0.02%
2022/06/02	3	37.73	8	38.05	37.90	-5	24,002	-0.02%
2022/06/01	1	38.20	0	0.00	38.20	1	24,290	0.00%
2022/05/31	2	38.25	0	0.00	38.75	2	24,270	0.01%
2022/05/30	3	38.10	0	0.00	38.45	3	23,672	0.01%
2022/05/27	0	0.00	5	37.80	37.95	-5	23,513	-0.02%
2022/05/24	1	37.30	0	0.00	37.20	1	24,068	0.00%
2022/05/23	1	36.80	0	0.00	37.20	1	24,135	0.00%
2022/05/19	3	36.53	50	36.60	36.60	-47	24,357	-0.19%
2022/05/18	2	37.03	20	36.95	37.50	-18	24,200	-0.07%
2022/05/17	2	36.45	0	0.00	36.45	2	24,032	0.01%
2022/05/16	4	36.48	0	0.00	36.90	4	23,972	0.02%
2022/05/13	1	36.95	0	0.00	36.95	1	23,752	0.00%
2022/05/12	5	37.43	0	0.00	37.00	5	23,630	0.02%
2022/05/11	0	0.00	0.1	38.10	38.35	-0.1	23,358	0.00%
2022/05/10	0	0.00	11	37.55	38.20	-11	23,272	-0.05%
2022/05/09	5.3	38.08	0	0.00	38.00	5.3	23,158	0.02%
2022/05/06	2.3	39.11	7	38.92	39.35	-4.8	23,304	-0.02%
2022/05/05	43	40.00	55	39.96	39.85	-12	23,268	-0.05%
2022/05/04	1.1	40.66	1	41.15	40.85	0.1	22,935	0.00%
2022/05/03	11.1	41.03	2	41.00	40.85	9.1	23,115	0.04%
2022/04/29	0.1	41.20	5	41.25	41.60	-5	23,151	-0.02%
2022/04/28	10.1	41.00	0	0.00	41.00	10.1	23,189	0.04%
2022/04/27	5.1	41.65	0	0.00	41.60	5.1	22,990	0.02%
2022/04/26	0	0.00	2	41.83	41.95	-2	22,892	-0.01%
2022/04/25	1	41.20	10	41.20	41.55	-9	22,814	-0.04%
2022/04/22	7	41.46	26	40.94	41.55	-19	22,680	-0.08%
2022/04/21	10	41.00	42	40.92	41.00	-32	22,660	-0.14%
2022/04/20	8	41.14	0	0.00	41.75	8	22,756	0.04%
2022/04/19	23	41.59	10	41.90	41.50	13	22,593	0.06%
2022/04/18	5.1	41.56	52	41.95	41.90	-46.9	22,623	-0.21%
2022/04/15	10	42.85	22	42.83	42.85	-12	22,231	-0.05%
2022/04/14	8.4	43.53	16.5	43.84	43.10	-8	22,188	-0.04%
2022/04/13	0	0.00	21	44.84	44.95	-21	21,917	-0.10%
2022/04/12	0	0.00	10	44.30	44.45	-10	21,815	-0.05%
2022/04/11	0	0.00	7	44.54	44.65	-7	21,804	-0.03%
2022/04/08	5	44.07	1	44.20	44.35	4	21,693	0.02%
2022/04/07	2	44.10	29	44.70	44.10	-27	21,521	-0.13%
2022/04/06	1	43.80	23	43.48	44.05	-22	20,847	-0.11%
2022/04/01	0	0.00	6	42.97	43.10	-6	20,525	-0.03%
2022/03/31	0	0.00	9	42.48	42.90	-9	20,361	-0.04%
2022/03/30	1	42.15	3	42.28	42.25	-2	20,140	-0.01%
2022/03/29	0.1	42.15	0	0.00	42.00	0.1	20,062	0.00%
2022/03/28	0	0.00	15	42.21	42.40	-15	20,106	-0.07%
2022/03/25	1	42.00	0	0.00	42.20	1	20,005	0.00%
2022/03/24	1	42.20	3	42.20	42.25	-2	19,863	-0.01%
2022/03/23	0	0.00	23	41.98	42.35	-23	20,104	-0.11%
2022/03/22	0	0.00	22	40.91	41.15	-22	19,934	-0.11%
2022/03/21	3	40.48	2	40.55	40.60	1	19,757	0.01%
2022/03/18	5.2	40.58	10.4	40.54	40.45	-5.2	19,688	-0.03%
2022/03/17	0	0.00	2	40.05	40.05	-2	19,291	-0.01%
2022/03/16	30	39.30	15	38.76	39.50	15	19,042	0.08%
2022/03/15	0	0.00	11	38.50	38.60	-11	18,592	-0.06%
2022/03/14	0	0.00	1	38.35	38.50	-1	18,718	-0.01%
2022/03/08	1	37.45	3	37.50	37.35	-2	18,855	-0.01%
2022/03/07	5	37.23	10	37.20	37.65	-5	18,541	-0.03%
2022/03/04	0.4	37.93	0	0.00	38.00	0.4	18,838	0.00%
2022/03/03	31.3	38.10	0	0.00	38.10	31.3	18,849	0.17%
2022/03/02	2	37.93	1.5	38.10	38.10	0.5	19,001	0.00%
2022/03/01	0	0.00	5	38.10	38.20	-5	18,897	-0.03%
2022/02/25	6	37.40	0	0.00	37.60	6	18,700	0.03%
2022/02/24	2.3	37.62	60	37.70	37.70	-57.7	18,282	-0.32%
2022/02/23	0.2	37.82	31.3	37.62	38.05	-31.1	18,069	-0.17%
2022/02/22	27.2	37.37	90	37.47	37.60	-62.8	17,974	-0.35%
2022/02/21	22.3	37.70	0	0.00	38.00	22.3	17,683	0.13%
2022/02/18	2	38.10	2.9	38.15	38.10	-0.9	17,511	-0.01%
2022/02/17	1	38.15	51	38.30	38.40	-50	17,574	-0.28%
2022/02/16	20	38.15	0.8	38.30	38.20	19.2	17,532	0.11%
2022/02/15	8.1	38.17	0	0.00	38.10	8.1	17,393	0.05%
2022/02/14	5.3	38.18	0	0.00	38.45	5.3	17,356	0.03%
2022/02/11	0.2	38.80	0	0.00	38.80	0.2	17,366	0.00%
2022/02/10	1	38.20	0	0.00	38.70	1	17,302	0.01%
2022/02/09	3.7	38.81	24.4	38.94	38.80	-20.6	17,119	-0.12%
2022/02/08	111.4	38.26	20.4	38.72	38.95	90.9	16,979	0.54%	大買/
2022/02/07	74	37.52	8	37.60	38.00	66	16,457	0.40%
2022/01/26	0	36.95	0.1	37.00	36.95	-0.1	16,120	0.00%
2022/01/25	1	36.40	0	0.00	36.90	1	16,116	0.01%
2022/01/24	5.2	36.61	116	36.46	36.90	-110.8	15,849	-0.70%	大賣/鉅額交易
2022/01/21	5	36.60	0	0.00	36.85	5	15,865	0.03%
2022/01/20	0	0.00	6.7	36.96	36.95	-6.7	15,661	-0.04%
2022/01/19	2	36.95	1	37.00	37.00	1	15,589	0.01%
2022/01/18	20	36.95	1	36.90	37.25	19	15,666	0.12%
2022/01/17	1	36.90	2	37.08	37.05	-1	15,532	-0.01%
2022/01/14	7.2	37.13	0	0.00	37.45	7.2	15,445	0.05%
2022/01/13	2	37.40	8	37.54	37.85	-6	15,365	-0.04%
2022/01/12	25	36.86	47	36.92	37.00	-22	14,982	-0.15%
2022/01/11	3	36.42	2	36.60	37.00	1	14,812	0.01%
2022/01/10	0	0.00	0.2	36.05	36.15	-0.2	14,715	0.00%
2022/01/07	5	36.30	29	36.35	36.20	-24	14,676	-0.16%
2022/01/06	0	0.00	6	35.73	36.00	-6	14,480	-0.04%
2022/01/04	4.5	35.28	0	0.00	35.55	4.5	14,513	0.03%
2022/01/03	15	35.33	0	0.00	35.35	15	14,429	0.10%
2021/12/29	4	35.59	7	35.60	35.60	-3	14,475	-0.02%
2021/12/28	5	35.45	0	0.00	35.60	5	14,534	0.03%
2021/12/27	0	0.00	69	35.36	35.60	-69	14,543	-0.47%
2021/12/24	6	35.40	0	0.00	35.50	6	14,759	0.04%
2021/12/23	19	35.49	0	0.00	35.50	19	14,804	0.13%
2021/12/21	0	0.00	0.5	35.90	35.75	-0.5	14,792	0.00%
2021/12/20	2	35.70	0	0.00	36.00	2	14,718	0.01%
2021/12/16	20.1	35.35	2	35.35	35.60	18.1	14,226	0.13%
2021/12/15	1	35.20	0	0.00	35.20	1	14,286	0.01%
2021/12/14	0.1	35.25	0	0.00	35.40	0.1	14,568	0.00%
2021/12/13	14	35.55	1	35.40	35.50	13	14,534	0.09%
2021/12/10	3	35.55	4	35.60	35.65	-1	14,470	-0.01%
2021/12/09	0	0.00	15	35.17	35.30	-15	14,411	-0.10%
2021/12/08	0	0.00	10	35.25	35.20	-10	14,402	-0.07%
2021/12/07	0	0.00	5	35.10	35.10	-5	14,249	-0.04%
2021/12/06	0	0.00	2	34.40	34.60	-2	14,035	-0.01%
2021/12/03	4.1	34.10	0	0.00	34.15	4.1	13,963	0.03%
2021/12/02	1.1	34.01	0	0.00	34.25	1.1	13,859	0.01%
2021/12/01	21	33.87	15	34.05	34.15	6	13,857	0.04%
2021/11/30	0.1	33.80	0	0.00	34.20	0.1	14,025	0.00%
2021/11/29	0	0.00	1	33.80	33.90	-1	13,373	-0.01%
2021/11/26	12.2	33.95	0	0.00	33.90	12.2	13,316	0.09%
2021/11/25	0.1	34.25	0	0.00	34.50	0.1	13,369	0.00%
2021/11/24	0	0.00	0	34.30	34.35	0	13,445	0.00%
2021/11/23	5.1	34.05	1	34.05	34.10	4.1	13,526	0.03%
2021/11/22	0.2	34.33	0.5	34.35	34.15	-0.3	13,527	0.00%
2021/11/19	3.5	34.43	10	34.52	34.65	-6.5	13,484	-0.05%
2021/11/18	20	34.65	11	34.63	34.70	9	13,414	0.07%
2021/11/17	2.8	34.16	0	0.00	34.20	2.8	13,571	0.02%
2021/11/16	20.5	34.10	7	34.04	34.20	13.5	13,654	0.10%
2021/11/12	5	33.75	0	0.00	33.90	5	13,847	0.04%
2021/11/10	0	0.00	1	34.00	34.00	-1	14,362	-0.01%
2021/11/09	0	0.00	4	33.70	33.70	-4	14,379	-0.03%
2021/11/08	10	33.55	3	33.60	33.60	7	15,869	0.04%
2021/11/05	0	0.00	7	33.47	33.70	-7	16,463	-0.04%
2021/11/04	5	33.45	10	33.45	33.45	-5	16,617	-0.03%
2021/11/02	1.1	33.30	5	33.35	33.30	-3.9	17,037	-0.02%
2021/11/01	0.1	33.40	0	0.00	33.30	0.1	17,036	0.00%
2021/10/28	0	0.00	10	33.35	33.40	-10	17,210	-0.06%
2021/10/27	0	0.00	11	33.45	33.35	-11	17,331	-0.06%
2021/10/26	0	0.00	12	33.34	33.45	-12	17,520	-0.07%
2021/10/22	0	0.00	2	33.03	33.05	-2	17,462	-0.01%
2021/10/21	1	32.95	1	33.00	32.95	0	17,366	0.00%
2021/10/19	20	32.75	0	0.00	32.75	20	17,208	0.12%
2021/10/18	1	32.80	22	32.75	32.95	-21	17,240	-0.12%
2021/10/15	1	32.40	0	0.00	32.50	1	17,178	0.01%
2021/10/14	10	32.45	31	32.49	32.30	-21	17,136	-0.12%
2021/10/13	7	32.41	20	32.45	32.50	-13	17,222	-0.08%
2021/10/12	25	32.07	35	32.32	32.45	-10	17,261	-0.06%
2021/10/07	15	32.38	0	0.00	32.40	15	17,250	0.09%
2021/10/06	4	32.00	15	32.23	32.25	-11	17,271	-0.06%
2021/10/05	15	32.04	10	32.05	32.05	5	17,257	0.03%
2021/10/04	1	32.05	34	32.09	32.10	-33	17,264	-0.19%
2021/10/01	24	31.85	0	0.00	32.05	24	17,277	0.14%
2021/09/29	3	32.03	0	0.00	32.05	3	17,088	0.02%
2021/09/28	1	32.30	70	32.26	32.40	-69	16,926	-0.41%
2021/09/24	1	32.30	3	32.40	32.40	-2	17,017	-0.01%
2021/09/23	0	0.00	10	32.15	32.40	-10	17,042	-0.06%
2021/09/22	9	31.92	0	0.00	32.10	9	17,109	0.05%
2021/09/17	3	32.15	0	0.00	32.15	3	16,856	0.02%
2021/09/16	2	32.25	0	0.00	32.35	2	16,641	0.01%
2021/09/15	1	32.40	2	32.35	32.35	-1	16,725	-0.01%
2021/09/14	0	0.00	21	32.48	32.50	-21	16,823	-0.12%
2021/09/13	4	32.20	0	0.00	32.30	4	16,868	0.02%
2021/09/09	2	32.28	0	0.00	32.30	2	17,295	0.01%
2021/09/07	1	32.35	1	32.40	32.45	0	17,478	0.00%
2021/09/06	3.3	32.51	0	0.00	32.50	3.3	17,514	0.02%
2021/09/03	0	0.00	10	32.45	32.55	-10	17,499	-0.06%
2021/09/02	0	0.00	2	32.21	32.10	-2	17,474	-0.01%
2021/09/01	2	32.53	7	32.55	32.55	-5	17,573	-0.03%
2021/08/27	0	0.00	22.4	31.98	32.00	-22.4	17,403	-0.13%
2021/08/26	0	0.00	0.8	31.40	31.45	-0.8	17,412	0.00%
2021/08/24	0	0.00	2	31.30	31.35	-2	17,544	-0.01%
2021/08/23	12	31.45	1	31.20	31.05	11	17,640	0.06%
2021/08/18	10	31.35	3	31.35	31.45	7	18,614	0.04%
2021/08/17	4	31.13	4	31.24	31.45	0	18,568	0.00%
2021/08/13	4	31.06	14	31.08	31.05	-10	18,336	-0.05%
2021/08/12	198	30.75	2	30.83	30.70	196	18,211	1.08%	大買/鉅額交易
2021/08/11	55	33.05	192	33.05	33.05	-137	16,812	-0.81%	大賣/鉅額交易
2021/08/10	37	33.10	0	0.00	33.05	37	16,424	0.23%
2021/08/09	21	33.00	52	33.15	33.20	-31	16,576	-0.19%
2021/08/06	0	0.00	2	33.23	33.20	-2	16,638	-0.01%
2021/08/04	0	0.00	34	33.06	33.15	-34	17,814	-0.19%
2021/08/03	0	0.00	2	33.05	33.10	-2	18,045	-0.01%
2021/08/02	11	32.95	3	33.00	33.00	8	18,285	0.04%
2021/07/30	6	32.97	5	33.00	33.10	1	18,291	0.01%
2021/07/28	6	32.88	10	32.95	33.00	-4	18,372	-0.02%
2021/07/22	0	0.00	19	32.97	33.05	-19	19,057	-0.10%
2021/07/21	13	32.80	0	0.00	32.90	13	19,085	0.07%
2021/07/20	0	0.00	4	32.95	32.80	-4	19,171	-0.02%
2021/07/16	1	33.00	12	32.92	33.00	-11	19,269	-0.06%
2021/07/14	13	32.79	0	0.00	32.95	13	19,311	0.07%
2021/07/13	0	0.00	30	32.87	32.95	-30	19,513	-0.15%
2021/07/12	1	32.80	0.2	32.85	32.80	0.8	19,630	0.00%
2021/07/09	0	0.00	2	32.65	32.90	-2	19,566	-0.01%
2021/07/08	6	32.65	0	0.00	32.80	6	19,595	0.03%
2021/07/07	2	32.60	0	0.00	32.80	2	19,619	0.01%
2021/07/06	20	32.78	0	0.00	32.85	20	19,628	0.10%
2021/07/05	2	32.60	0	0.00	32.75	2	19,692	0.01%
2021/07/02	2	32.55	0	0.00	32.55	2	19,697	0.01%
2021/07/01	5	32.57	0	0.00	32.65	5	19,794	0.03%
2021/06/30	1	32.75	11	32.85	32.85	-10	19,828	-0.05%
2021/06/29	11	32.63	0	32.65	32.55	11	19,923	0.06%
2021/06/28	15	32.78	0	0.00	32.75	15	19,955	0.08%
2021/06/25	23.6	32.80	18	32.94	32.90	5.6	20,020	0.03%
2021/06/24	8	32.76	0	32.85	32.60	8	20,068	0.04%
2021/06/23	0	0.00	8.7	32.85	32.75	-8.7	20,104	-0.04%
2021/06/22	2	32.50	10	32.60	32.50	-8	20,037	-0.04%
2021/06/21	5	32.59	1.5	32.73	32.50	3.5	20,002	0.02%
2021/06/18	2	32.80	0	0.00	32.75	2	19,936	0.01%
2021/06/17	1	32.70	0	0.00	32.90	1	19,727	0.01%
2021/06/16	20	32.74	0	0.00	33.00	20	20,206	0.10%
2021/06/15	3	32.80	0	0.00	32.75	3	20,264	0.01%
2021/06/11	12	32.90	0	0.00	32.90	12	20,597	0.06%
2021/06/10	5	32.85	0	0.00	33.10	5	20,815	0.02%
2021/06/09	22	32.76	3	32.95	32.95	19	20,929	0.09%
2021/06/08	5	33.00	0	0.00	33.10	5	20,863	0.02%
2021/06/07	0	0.00	25	33.03	33.10	-25	21,359	-0.12%
2021/06/03	8	32.95	5	33.00	33.00	3	22,265	0.01%
2021/06/02	0	33.00	0	0.00	33.15	0	22,516	0.00%
2021/06/01	10	32.95	0	0.00	33.00	10	22,540	0.04%
2021/05/31	32	33.07	1	33.10	33.10	31	22,750	0.14%
2021/05/28	10	32.90	0	0.00	33.10	10	22,825	0.04%
2021/05/27	0	0.00	5	33.20	33.20	-5	22,860	-0.02%
2021/05/26	0	0.00	6	32.74	32.75	-6	22,117	-0.03%
2021/05/25	0	0.00	25	32.67	32.70	-25	22,351	-0.11%
2021/05/24	2	32.65	5	32.65	32.60	-3	22,629	-0.01%
2021/05/21	2	32.25	1	32.50	32.50	1	22,754	0.00%
2021/05/19	0	0.00	10.1	32.10	32.10	-10.1	22,779	-0.04%
2021/05/18	0	0.00	65	31.69	32.00	-65	22,779	-0.29%
2021/05/17	6	30.96	71	31.08	31.10	-65	23,242	-0.28%
2021/05/14	21	31.65	5	31.57	31.70	16	23,015	0.07%
2021/05/13	5	31.44	20	31.90	31.40	-15	22,822	-0.07%
2021/05/12	53	31.71	90	30.65	31.35	-37	22,400	-0.17%
2021/05/11	5	32.95	6	32.49	32.45	-1	21,610	0.00%
2021/05/10	1	33.00	2	32.68	33.00	-1	21,379	0.00%
2021/05/07	0	0.00	0.5	32.50	32.60	-0.5	21,463	0.00%
2021/05/06	5	32.15	3	32.25	32.35	2	21,690	0.01%
2021/05/05	0	0.00	1	32.05	32.05	-1	21,653	0.00%
2021/05/04	3	32.15	10	32.55	32.10	-7	21,666	-0.03%
2021/04/29	1	32.55	0	0.00	32.65	1	21,595	0.00%
2021/04/28	5	32.40	40	32.43	32.60	-35	21,534	-0.16%
2021/04/26	1	32.45	0	32.50	32.60	1	21,884	0.00%
2021/04/23	5	32.20	1	32.20	32.25	4	21,909	0.02%
2021/04/22	16	32.23	11	32.34	32.35	5	22,079	0.02%
2021/04/21	7	32.39	0	0.00	32.30	7	22,100	0.03%
2021/04/20	1	32.45	70.1	32.48	32.55	-69.1	22,124	-0.31%
2021/04/19	41	32.11	1	32.10	32.45	40	22,066	0.18%
2021/04/16	0	0.00	0.7	32.00	32.05	-0.7	21,903	0.00%
2021/04/15	8	31.90	0	0.00	31.90	8	22,220	0.04%
2021/04/14	10	31.90	5	31.85	31.90	5	22,428	0.02%
2021/04/13	20	31.85	9	31.95	31.85	11	22,576	0.05%
2021/04/12	2	31.58	0	0.00	31.65	2	22,591	0.01%
2021/04/09	6	31.60	20	31.55	31.55	-14	22,695	-0.06%
2021/04/08	27	31.77	0	0.00	31.75	27	22,730	0.12%
2021/04/07	10	31.90	2	31.95	32.00	8	22,994	0.03%
2021/04/06	0	0.00	7	31.99	32.00	-7	22,931	-0.03%
2021/03/31	30	31.85	0	0.00	31.90	30	22,720	0.13%
2021/03/30	5	31.75	6	31.71	31.80	-1	22,603	0.00%
2021/03/29	0	0.00	15	31.67	31.80	-15	22,576	-0.07%
2021/03/26	19	31.58	0	0.00	31.60	19	22,619	0.08%
2021/03/25	50	31.51	1	31.60	31.60	49	22,670	0.22%
2021/03/24	0	0.00	10	31.35	31.40	-10	22,776	-0.04%
2021/03/23	12	31.21	0.2	31.30	31.35	11.8	22,833	0.05%
2021/03/22	0	0.00	5	30.96	31.25	-5	22,895	-0.02%
2021/03/19	6	31.13	10	31.20	31.05	-4	22,830	-0.02%
2021/03/18	0	0.00	12.2	31.46	31.40	-12.2	22,448	-0.05%
2021/03/17	0.1	31.30	1	31.20	31.45	-0.9	22,362	0.00%
2021/03/16	1	31.25	10.7	31.21	31.35	-9.7	22,106	-0.04%
2021/03/12	1	30.65	1.7	30.75	30.65	-0.7	22,176	0.00%
2021/03/11	20	31.03	19	30.87	30.75	1	22,324	0.00%
2021/03/10	12	30.50	6	30.59	30.60	6	21,966	0.03%
2021/03/09	60	30.38	16	30.55	30.60	44	21,704	0.20%
2021/03/08	5	29.90	8	29.95	29.90	-3	20,961	-0.01%
2021/03/05	0	0.00	8	29.58	29.70	-8	20,676	-0.04%
2021/03/04	57	29.56	0	0.00	29.60	57	21,324	0.27%
2021/03/03	5	29.80	1	29.75	29.75	4	21,188	0.02%
2021/03/02	6	29.65	11	29.69	29.65	-5	21,078	-0.02%
2021/02/26	7	29.29	15	29.35	29.20	-8	20,886	-0.04%
2021/02/25	1	29.35	0	0.00	29.65	1	20,367	0.00%
2021/02/24	29	29.49	12	29.47	29.30	17	20,198	0.08%
2021/02/23	25	29.40	10	29.50	29.55	15	19,864	0.08%
2021/02/22	11	29.12	0	0.00	29.10	11	19,714	0.06%
2021/02/19	9	29.04	0	0.00	29.15	9	19,719	0.05%
2021/02/18	10	29.23	0	0.00	29.25	10	19,756	0.05%
2021/02/17	5	29.00	3	29.30	29.40	2	19,819	0.01%
2021/02/05	29	28.80	1	28.80	28.80	28	19,267	0.15%
2021/02/04	13	28.86	5	28.80	28.80	8	19,237	0.04%
2021/02/03	30	28.77	3.1	28.75	28.80	26.9	19,714	0.14%
2021/02/02	22	28.82	2.1	28.80	28.70	19.9	19,882	0.10%
2021/02/01	0	0.00	1	28.55	28.65	-1	19,843	-0.01%
2021/01/29	14	28.35	0	0.00	28.15	14	19,797	0.07%
2021/01/28	8	28.57	201	28.53	28.55	-193	19,365	-1.00%	大賣/鉅額交易
2021/01/27	16	28.78	5	28.75	28.70	11	19,074	0.06%
2021/01/26	2.1	28.75	0	0.00	28.70	2.1	19,014	0.01%
2021/01/25	1	28.85	0	0.00	28.85	1	18,887	0.01%
2021/01/22	0.2	28.80	61	28.62	28.60	-60.8	18,839	-0.32%
2021/01/21	7	28.89	1	28.90	28.70	6	18,765	0.03%
2021/01/20	17	28.81	1	28.85	28.70	16	18,680	0.09%
2021/01/18	5.2	29.03	0	0.00	29.15	5.2	18,216	0.03%
2021/01/15	8	29.36	0	0.00	29.30	8	18,020	0.04%
2021/01/14	7	29.61	8.9	29.66	29.75	-1.9	17,846	-0.01%
2021/01/13	2	29.75	6.1	29.82	29.80	-4.1	17,733	-0.02%
2021/01/12	1.1	29.80	2.1	29.82	29.75	-1	17,692	-0.01%
2021/01/11	1.1	30.05	18	29.95	30.05	-16.9	17,618	-0.10%
2021/01/08	2	29.88	9	29.88	30.00	-7	17,529	-0.04%
2021/01/07	3.3	29.60	20	29.55	29.75	-16.7	17,196	-0.10%
2021/01/06	15	29.60	0	0.00	29.45	15	17,057	0.09%
2021/01/05	2	29.78	0	0.00	29.85	2	16,804	0.01%
2021/01/04	5	29.65	0	0.00	29.90	5	16,891	0.03%
2020/12/31	8	29.88	2	29.90	29.80	6	16,735	0.04%
2020/12/30	0	0.00	8	29.76	29.90	-8	16,621	-0.05%
2020/12/29	5	29.50	1	29.45	29.55	4	16,444	0.02%
2020/12/28	0	0.00	16.5	29.31	29.55	-16.5	16,548	-0.10%
2020/12/24	2	29.38	1	29.40	29.45	1	16,820	0.01%
2020/12/23	3	29.22	0	0.00	29.45	3	16,965	0.02%
2020/12/22	4	29.54	2	29.60	29.65	2	17,276	0.01%
2020/12/21	0	0.00	3	29.47	29.65	-3	17,882	-0.02%
2020/12/18	3	29.37	3	29.50	29.50	0	18,359	0.00%
2020/12/17	0	0.00	3	29.50	29.50	-3	18,815	-0.02%
2020/12/16	1	29.35	6	29.34	29.40	-5	19,116	-0.03%
2020/12/15	1	28.95	8	29.01	29.05	-7	19,420	-0.04%
2020/12/14	35	29.31	5	29.36	29.30	30	19,468	0.15%
2020/12/11	6	29.24	29	29.15	29.30	-23	19,387	-0.12%
2020/12/09	2	28.83	2.3	28.85	28.75	-0.3	19,367	0.00%
2020/12/08	6	28.75	32	28.74	28.70	-26	19,386	-0.13%
2020/12/07	5	29.01	30	29.05	29.00	-25	19,258	-0.13%
2020/12/04	7	29.07	41	29.10	29.10	-34	19,194	-0.18%
2020/12/03	3	29.08	0	0.00	29.20	3	19,139	0.02%
2020/12/02	4	29.09	1	29.25	29.20	3	19,244	0.02%
2020/12/01	1	28.90	0	0.00	29.15	1	19,683	0.01%
2020/11/30	5	28.97	2	28.90	28.45	3	19,832	0.02%
2020/11/27	5	29.10	3	29.15	29.10	2	19,444	0.01%
2020/11/26	4	29.21	19	29.20	29.30	-15	19,899	-0.08%
2020/11/25	0	0.00	2.3	29.36	29.25	-2.3	20,048	-0.01%
2020/11/24	1	29.55	0	0.00	29.30	1	20,230	0.00%
2020/11/23	0	0.00	5	29.65	29.70	-5	20,407	-0.02%
2020/11/19	0	0.00	0.1	29.60	29.60	-0.1	20,887	0.00%
2020/11/18	0	0.00	44	29.55	29.65	-44	21,018	-0.21%
2020/11/17	1	29.30	5	29.40	29.45	-4	21,084	-0.02%
2020/11/16	3	29.25	1	29.30	29.45	2	21,632	0.01%
2020/11/13	0.1	29.15	16	29.20	29.35	-15.9	21,736	-0.07%
2020/11/12	36	29.21	52	29.11	29.20	-16	21,959	-0.07%
2020/11/11	31	29.40	20	29.47	29.70	11	22,202	0.05%
2020/11/10	2	28.85	1	28.90	29.00	1	22,067	0.00%
2020/11/09	21	28.70	1	28.75	28.75	20	23,084	0.09%
2020/11/06	20	28.45	1	28.45	28.50	19	23,482	0.08%
2020/11/05	1	28.35	60	28.35	28.40	-59	23,750	-0.25%
2020/11/04	0	0.00	13	28.10	28.10	-13	23,992	-0.05%
2020/11/03	62	28.10	8	27.90	28.10	54	24,295	0.22%
2020/11/02	6	27.64	3	27.60	27.95	3	24,410	0.01%
2020/10/30	5	27.50	0	0.00	27.55	5	24,502	0.02%
2020/10/29	6	27.50	25	27.51	27.50	-19	24,416	-0.08%
2020/10/28	3	27.65	0	0.00	27.65	3	24,577	0.01%
2020/10/27	2	27.70	0	0.00	27.70	2	24,763	0.01%
2020/10/26	13	27.85	20	27.83	27.80	-7	24,894	-0.03%
2020/10/23	8	27.73	0	0.00	27.75	8	25,043	0.03%
2020/10/22	4	27.60	0	0.00	27.80	4	25,260	0.02%
2020/10/21	28	27.79	0	0.00	27.65	28	25,517	0.11%
2020/10/20	11	27.71	0	0.00	27.70	11	25,763	0.04%
2020/10/19	1	27.80	2	27.80	27.80	-1	25,840	0.00%
2020/10/16	3	27.77	0	0.00	27.70	3	26,062	0.01%
2020/10/15	17	27.79	10	27.75	27.75	7	26,233	0.03%
2020/10/14	5	28.00	0	0.00	28.00	5	26,361	0.02%
2020/10/13	2	28.13	0	0.00	28.15	2	26,492	0.01%
2020/10/12	67	28.03	0	0.00	28.25	67	26,770	0.25%
2020/10/08	3	27.97	0	0.00	28.00	3	26,916	0.01%
2020/10/07	2	27.90	0	0.00	27.95	2	27,013	0.01%
2020/10/06	2	27.93	0	0.00	27.95	2	27,117	0.01%
2020/10/05	17	27.85	0	0.00	27.80	17	27,188	0.06%
2020/09/30	1	27.90	0	0.00	27.80	1	27,278	0.00%
2020/09/29	37	27.99	1	27.75	27.80	36	27,367	0.13%
2020/09/28	3	27.75	0	0.00	27.90	3	27,419	0.01%
2020/09/25	4	27.43	11	27.49	27.45	-7	27,437	-0.03%
2020/09/24	8	27.10	15.9	27.09	27.00	-7.9	27,342	-0.03%
2020/09/23	32	27.69	30	27.62	27.50	2	26,687	0.01%
2020/09/22	25	27.93	20	28.05	27.85	5	26,163	0.02%
2020/09/21	19	28.33	10	28.30	28.20	9	25,733	0.03%
2020/09/18	23	28.50	0	0.00	28.45	23	25,577	0.09%
2020/09/17	13	28.61	0	0.00	28.55	13	25,219	0.05%
2020/09/16	3	28.63	0	0.00	28.75	3	25,209	0.01%
2020/09/15	33	28.55	0	0.00	28.65	33	25,323	0.13%
2020/09/14	2	28.60	0	0.00	28.65	2	25,653	0.01%
2020/09/11	26	28.56	0	0.00	28.65	26	25,641	0.10%
2020/09/10	18	28.62	0	0.00	28.75	18	25,499	0.07%
2020/09/09	5	28.65	0	0.00	28.75	5	25,415	0.02%
2020/09/08	1	28.80	0	0.00	28.85	1	25,333	0.00%
2020/09/07	6	28.71	17	28.80	28.85	-11	25,489	-0.04%
2020/09/04	42	28.70	0	0.00	28.65	42	25,553	0.16%
2020/09/03	2.1	28.83	2	28.75	28.90	0.1	25,240	0.00%
2020/09/02	17	28.85	1	28.90	28.90	16	25,171	0.06%
2020/09/01	10	29.04	0	0.00	29.05	10	24,950	0.04%
2020/08/31	14	29.30	5	29.55	29.25	9	24,540	0.04%
2020/08/28	6	29.44	41	29.40	29.40	-35	24,478	-0.14%
2020/08/27	5	29.42	0	0.00	29.40	5	24,516	0.02%
2020/08/26	24	29.52	0	0.00	29.55	24	24,287	0.10%
2020/08/25	18	29.58	0	0.00	29.50	18	24,164	0.07%
2020/08/24	31	29.55	0	0.00	29.60	31	24,129	0.13%
2020/08/21	66	29.53	0	0.00	29.60	66	24,031	0.27%
2020/08/20	13	29.51	0	0.00	29.40	13	23,806	0.05%
2020/08/19	3	29.97	0	0.00	29.90	3	23,199	0.01%
2020/08/18	9	29.94	0	0.00	29.95	9	22,898	0.04%
2020/08/17	20	29.98	0	0.00	30.00	20	22,763	0.09%
2020/08/14	8	30.03	20	30.00	30.05	-12	22,434	-0.05%
2020/08/13	194	30.47	0.5	30.80	30.40	193.5	22,193	0.87%	大買/鉅額交易
2020/08/12	58	32.41	240	32.44	32.35	-182	21,244	-0.86%	大賣/鉅額交易
2020/08/11	5	32.45	31	32.50	32.45	-26	20,911	-0.12%
2020/08/10	0	0.00	34	32.53	32.50	-34	20,871	-0.16%
2020/08/07	2	32.50	20	32.45	32.45	-18	20,842	-0.09%
2020/08/06	1	32.45	0	0.00	32.45	1	20,618	0.00%
2020/08/05	21	32.27	10	32.16	32.20	11	20,644	0.05%
2020/08/04	3	32.10	4	32.18	32.25	-1	20,709	0.00%
2020/08/03	2	31.98	0	0.00	32.10	2	20,809	0.01%
2020/07/31	23	32.34	0	0.00	32.35	23	20,784	0.11%
2020/07/30	2	32.13	0	0.00	32.35	2	20,763	0.01%
2020/07/29	30	32.15	13	32.30	32.20	17	20,772	0.08%
2020/07/28	8	31.55	3	31.73	31.65	5	21,003	0.02%
2020/07/27	14	31.81	20	31.80	31.60	-6	21,244	-0.03%
2020/07/24	9	32.32	60	32.25	32.15	-51	21,410	-0.24%
2020/07/23	1.1	32.70	0	0.00	32.70	1.1	21,395	0.00%
2020/07/22	1	32.70	12	32.67	32.70	-11	21,462	-0.05%
2020/07/21	10	32.50	9	32.50	32.55	1	21,480	0.00%
2020/07/20	50	32.35	8	32.18	32.45	42	21,511	0.20%
2020/07/16	12	31.99	50	31.92	32.15	-38	21,627	-0.18%
2020/07/15	8	32.05	50.4	32.09	32.15	-42.4	21,502	-0.20%
2020/07/14	17	32.11	4	32.25	32.20	13	21,428	0.06%
2020/07/13	60	32.08	2	32.08	32.05	58	21,593	0.27%
2020/07/09	0	0.00	4.2	32.22	32.25	-4.2	21,974	-0.02%
2020/07/08	3	31.95	1	32.00	32.05	2	21,952	0.01%
2020/07/07	1	31.80	0	0.00	32.00	1	22,004	0.00%
2020/07/06	10	31.75	1	31.95	31.95	9	21,866	0.04%
2020/07/03	30	31.65	1	31.75	31.55	29	21,985	0.13%
2020/07/02	0	0.00	9	31.55	31.55	-9	22,111	-0.04%
2020/06/30	1	30.90	0	0.00	30.90	1	22,555	0.00%
2020/06/29	6	30.91	0	0.00	30.90	6	22,655	0.03%
2020/06/23	3	30.98	0	0.00	31.15	3	22,886	0.01%
2020/06/22	1	31.10	0	0.00	31.15	1	23,174	0.00%
2020/06/19	30	31.39	2	31.40	31.25	28	23,439	0.12%
2020/06/18	20	31.50	0	0.00	31.65	20	23,503	0.09%
2020/06/17	31	31.55	0	0.00	31.70	31	23,987	0.13%
2020/06/15	2	31.45	21	31.59	31.30	-19	25,651	-0.07%
2020/06/12	5	31.22	30	30.95	31.50	-25	26,177	-0.10%
2020/06/11	24	32.03	20	31.90	31.80	4	26,946	0.01%
2020/06/10	0	0.00	56	32.08	32.10	-56	27,483	-0.20%
2020/06/09	0	0.00	1	31.70	31.85	-1	28,746	0.00%
2020/06/08	1	31.50	3	31.77	31.80	-2	29,444	-0.01%
2020/06/05	5	31.30	1	31.40	31.50	4	29,588	0.01%
2020/06/04	40	31.40	0	0.00	31.40	40	30,063	0.13%
2020/06/03	5	31.30	12	31.36	31.30	-7	30,625	-0.02%
2020/06/02	3	30.85	0	0.00	30.90	3	30,723	0.01%
2020/06/01	23	30.80	0	0.00	30.70	23	30,845	0.07%
2020/05/29	7	30.45	0	0.00	30.75	7	30,797	0.02%
2020/05/28	14	30.55	0	0.00	30.45	14	30,687	0.05%
2020/05/27	23	30.67	2	30.70	30.70	21	30,920	0.07%
2020/05/26	23	30.50	4	30.68	30.65	19	31,184	0.06%
2020/05/25	0	0.00	30.1	30.15	30.35	-30.1	31,426	-0.10%
2020/05/22	13	30.58	0	0.00	30.45	13	31,683	0.04%
2020/05/21	22	30.81	1	30.95	31.00	21	31,777	0.07%
2020/05/18	0	0.00	1	30.10	30.05	-1	31,921	0.00%
2020/05/15	3	30.27	0	0.00	30.25	3	31,903	0.01%
2020/05/14	7	30.09	6	30.30	30.25	1	31,745	0.00%
2020/05/13	16	30.40	1	30.40	30.30	15	31,479	0.05%
2020/05/12	5	30.20	3	30.20	30.30	2	31,423	0.01%
2020/05/11	0	0.00	6	30.38	30.40	-6	31,335	-0.02%
2020/05/08	0	0.00	1	30.00	30.00	-1	31,225	0.00%
2020/05/07	8	29.53	0	0.00	29.55	8	31,212	0.03%
2020/05/06	28	29.70	0	0.00	29.55	28	31,182	0.09%
2020/05/05	45	29.82	1	29.70	29.85	44	31,078	0.14%
2020/05/04	12	29.29	1	29.45	29.35	11	31,018	0.04%
2020/04/30	10.1	30.55	0	0.00	30.10	10.1	30,758	0.03%
2020/04/29	10	29.95	8	29.98	29.95	2	30,607	0.01%
2020/04/28	36	29.14	4	29.24	29.45	32	30,449	0.11%
2020/04/27	21	28.45	0	0.00	28.70	21	30,981	0.07%
2020/04/24	4	28.23	0	0.00	28.20	4	30,949	0.01%
2020/04/23	21	28.33	1	28.30	28.30	20	30,794	0.06%
2020/04/21	3	28.30	10	28.35	28.35	-7	30,554	-0.02%
2020/04/20	3	28.98	20	29.00	28.90	-17	30,348	-0.06%
2020/04/17	6	29.05	4	29.21	29.05	2	30,489	0.01%
2020/04/16	10	28.81	10	28.85	28.80	0	30,384	0.00%
2020/04/15	13	29.12	10	29.07	29.20	3	30,187	0.01%
2020/04/14	24	28.68	13.4	28.71	28.85	10.6	30,091	0.04%
2020/04/13	12	28.77	5	28.60	28.60	7	29,827	0.02%
2020/04/10	11	28.85	11	29.09	29.15	0	29,679	0.00%
2020/04/09	2	28.58	0	0.00	28.50	2	29,497	0.01%
2020/04/08	0	0.00	12.2	28.42	28.40	-12.2	29,353	-0.04%
2020/04/07	3	28.48	0	0.00	28.40	3	29,074	0.01%
2020/04/06	2	28.20	0	0.00	28.45	2	28,717	0.01%
2020/04/01	4	28.11	0	0.00	28.05	4	28,288	0.01%
2020/03/31	4	28.54	0	0.00	28.45	4	27,982	0.01%
2020/03/27	5	28.55	9	28.61	28.65	-4	27,360	-0.01%
2020/03/26	3	28.07	1	28.10	28.15	2	27,065	0.01%
2020/03/25	15	27.88	7	28.25	27.95	8	26,954	0.03%
2020/03/24	1	27.45	5	27.95	27.35	-4	26,639	-0.02%
2020/03/23	1	26.70	31	26.42	27.00	-30	26,334	-0.11%
2020/03/20	29.1	27.48	11	26.92	27.95	18.1	25,939	0.07%
2020/03/19	1	26.50	6	26.88	26.40	-5	25,123	-0.02%
2020/03/18	12	27.74	41	28.24	28.00	-29	24,282	-0.12%
2020/03/17	7	28.14	0	0.00	28.00	7	23,762	0.03%
2020/03/16	2	29.25	8.3	29.34	29.00	-6.3	22,808	-0.03%
2020/03/13	20	29.49	21	28.35	30.00	-1	22,027	0.00%
2020/03/12	5	30.16	21	30.52	30.20	-16	20,576	-0.08%
2020/03/11	3	31.22	1	31.20	31.20	2	19,697	0.01%
2020/03/10	12	31.48	21	31.41	31.35	-9	19,364	-0.05%
2020/03/09	27	31.67	0	0.00	31.75	27	18,768	0.14%
2020/03/06	21	32.43	0	0.00	32.45	21	18,211	0.12%
2020/03/05	20	32.45	0	0.00	32.90	20	17,915	0.11%
2020/03/03	1	32.15	18	32.35	32.25	-17	17,768	-0.10%
2020/03/02	2	32.00	0	0.00	31.95	2	17,614	0.01%
2020/02/27	1	32.20	64	32.24	32.35	-63	17,772	-0.35%
2020/02/26	2	32.33	20	32.35	32.35	-18	17,513	-0.10%
2020/02/25	4	32.66	0	0.00	32.70	4	17,201	0.02%
2020/02/24	4	32.79	0	0.00	32.70	4	17,097	0.02%
2020/02/21	0	0.00	20	33.30	33.20	-20	16,873	-0.12%
2020/02/20	18	33.42	1	33.65	33.60	17	16,748	0.10%
2020/02/19	0	0.00	0.8	33.40	33.45	-0.8	16,456	0.00%
2020/02/18	44	32.85	15	32.84	32.90	29	16,293	0.18%
2020/02/17	1	32.40	12.9	32.39	32.50	-11.9	16,146	-0.07%
2020/02/13	1	32.10	10	32.17	32.20	-9	16,231	-0.06%
2020/02/12	10	32.10	0.1	32.20	32.10	9.9	16,323	0.06%
2020/02/10	8	31.96	0	0.00	32.05	8	16,367	0.05%
2020/02/07	3	32.02	5	32.05	32.00	-2	16,755	-0.01%
2020/02/06	20	32.15	0	0.00	32.35	20	16,688	0.12%
2020/02/05	10	32.00	8	31.99	32.00	2	16,648	0.01%
2020/02/04	15	31.62	3	31.88	31.80	12	16,630	0.07%
2020/02/03	0	0.00	23	31.03	31.60	-23	16,721	-0.14%
2020/01/31	6	31.70	0	0.00	31.55	6	16,535	0.04%
2020/01/30	9	31.61	0	0.00	31.20	9	16,247	0.06%
2020/01/20	0	0.00	2	32.15	32.35	-2	15,492	-0.01%
2020/01/17	0	0.00	2	32.10	32.10	-2	15,325	-0.01%
2020/01/16	0	0.00	5	31.80	31.95	-5	15,394	-0.03%
2020/01/15	7	31.91	0	0.00	31.80	7	15,375	0.05%
2020/01/14	5	31.85	12	31.98	32.00	-7	15,350	-0.05%
2020/01/13	0	0.00	3	31.58	31.70	-3	15,252	-0.02%
2020/01/10	0	0.00	2	31.05	30.95	-2	15,099	-0.01%
2020/01/09	1	30.75	0	0.00	30.90	1	15,035	0.01%
2020/01/08	1	30.75	13	30.72	30.70	-12	15,052	-0.08%
2020/01/07	0	0.00	1	30.55	30.60	-1	14,864	-0.01%
2020/01/06	1	30.60	0	0.00	30.60	1	14,981	0.01%
2020/01/03	10	30.65	10	30.70	30.80	0	15,003	0.00%
2020/01/02	0	0.00	20.1	30.60	30.60	-20.1	15,216	-0.13%
2019/12/31	30	30.65	0	30.65	30.60	30	15,258	0.20%
2019/12/27	1	30.85	0	0.00	30.90	1	15,333	0.01%
2019/12/23	0	0.00	13	30.60	30.85	-13	15,945	-0.08%
2019/12/20	0	0.00	2	30.60	30.55	-2	16,260	-0.01%
2019/12/19	6	30.48	0	0.00	30.55	6	16,133	0.04%
2019/12/17	2	30.45	0	0.00	30.65	2	16,336	0.01%
2019/12/16	2	30.40	1	30.35	30.35	1	16,211	0.01%
2019/12/13	5	30.30	15	30.35	30.30	-10	16,203	-0.06%
2019/12/12	0	0.00	5	30.25	30.15	-5	16,064	-0.03%
2019/12/11	2	30.05	0	0.00	30.10	2	16,055	0.01%
2019/12/10	0	0.00	1	30.15	30.20	-1	16,007	-0.01%
2019/12/09	0	0.00	2	30.10	30.15	-2	16,160	-0.01%
2019/12/06	20	30.08	0	0.00	30.05	20	16,466	0.12%
2019/12/05	10	30.10	0	0.00	30.15	10	16,599	0.06%
2019/12/04	41	30.03	0	0.00	30.15	41	16,578	0.25%
2019/12/03	3	30.08	0	0.00	30.05	3	16,642	0.02%
2019/12/02	5	30.17	0	0.00	30.30	5	16,547	0.03%
2019/11/29	1	30.35	0	0.00	30.30	1	16,468	0.01%
2019/11/28	0	0.00	2	30.55	30.65	-2	16,479	-0.01%
2019/11/26	1	30.40	0	0.00	30.40	1	16,621	0.01%
2019/11/25	5	30.40	0	0.00	30.40	5	16,148	0.03%
2019/11/22	0	0.00	6	30.35	30.40	-6	16,448	-0.04%
2019/11/21	11	30.36	7	30.30	30.35	4	16,594	0.02%
2019/11/20	3	30.58	0	0.00	30.65	3	16,477	0.02%
2019/11/18	1	30.45	0	0.00	30.70	1	16,572	0.01%
2019/11/15	15	30.50	0	0.00	30.55	15	16,729	0.09%
2019/11/14	0	0.00	5	30.35	30.40	-5	16,841	-0.03%
2019/11/08	37	30.45	0	0.00	30.50	37	18,089	0.20%
2019/11/07	1	30.45	1	30.50	30.50	0	18,872	0.00%
2019/11/06	1	30.60	13	30.61	30.65	-12	19,094	-0.06%
2019/11/05	11	30.10	0	0.00	30.20	11	18,911	0.06%
2019/11/04	3	29.85	17	29.84	29.95	-14	19,042	-0.07%
2019/11/01	8	29.65	0	0.00	29.65	8	19,112	0.04%
2019/10/31	26	30.00	3	29.98	29.90	23	19,414	0.12%
2019/10/30	16.3	29.84	5	29.70	29.85	11.3	19,400	0.06%
2019/10/29	8	29.58	8	29.60	29.70	0	19,753	0.00%
2019/10/28	0	0.00	12.1	29.51	29.60	-12.1	19,838	-0.06%
2019/10/25	5	29.35	0	0.00	29.45	5	19,854	0.03%
2019/10/24	0	0.00	20	29.34	29.45	-20	19,868	-0.10%
2019/10/23	0	0.00	2	29.15	29.20	-2	19,771	-0.01%
2019/10/18	1	29.00	10	29.30	29.10	-9	19,606	-0.05%
2019/10/17	0	0.00	1	29.20	29.25	-1	19,485	-0.01%
2019/10/16	5	29.15	0	0.00	29.15	5	19,500	0.03%
2019/10/14	2	29.00	0	0.00	29.15	2	19,601	0.01%
2019/10/08	2	29.20	0	0.00	29.10	2	19,571	0.01%
2019/10/04	23	28.74	0	0.00	28.85	23	19,455	0.12%
2019/10/03	10	28.80	0	0.00	28.75	10	19,455	0.05%
2019/10/02	10	28.84	5	28.90	28.80	5	19,478	0.03%
2019/10/01	25	28.99	0	0.00	28.75	25	19,415	0.13%
2019/09/25	9	28.83	20	28.80	28.80	-11	19,385	-0.06%
2019/09/24	29	29.10	0	0.00	29.05	29	19,224	0.15%
2019/09/23	18	29.16	0	0.00	29.20	18	19,350	0.09%
2019/09/20	25.6	29.25	0	0.00	29.30	25.6	19,626	0.13%
2019/09/19	15	29.37	0	0.00	29.45	15	19,377	0.08%
2019/09/18	0	0.00	8	29.46	29.55	-8	19,510	-0.04%
2019/09/16	21	29.15	0	0.00	29.20	21	20,392	0.10%
2019/09/12	2	29.35	0	0.00	29.30	2	20,694	0.01%
2019/09/11	22	29.30	26	29.30	29.50	-4	21,060	-0.02%
2019/09/10	0	0.00	16	29.52	29.55	-16	21,221	-0.08%
2019/09/09	2	29.20	14	29.11	29.20	-12	21,156	-0.06%
2019/09/05	0	0.00	3	28.55	28.55	-3	21,661	-0.01%
2019/09/03	4	28.38	0	0.00	28.35	4	22,509	0.02%
2019/09/02	11	28.34	0	0.00	28.45	11	22,721	0.05%
2019/08/30	0	0.00	1	28.20	28.75	-1	22,936	0.00%
2019/08/29	0	0.00	3	28.05	28.00	-3	22,941	-0.01%
2019/08/28	0	0.00	2	28.10	28.05	-2	23,100	-0.01%
2019/08/27	3	28.00	0	0.00	28.00	3	23,257	0.01%
2019/08/26	7	27.97	0	0.00	27.95	7	23,248	0.03%
2019/08/23	30	28.25	0	0.00	28.35	30	23,248	0.13%
2019/08/22	2	28.20	0	0.00	28.25	2	23,283	0.01%
2019/08/21	12	28.23	4	28.50	28.15	8	23,701	0.03%
2019/08/20	14	28.30	0	0.00	28.50	14	23,502	0.06%
2019/08/19	30	28.30	0	0.00	28.30	30	23,381	0.13%
2019/08/16	4	27.95	0	0.00	28.25	4	23,513	0.02%
2019/08/15	6	27.83	0	0.00	27.90	6	23,240	0.03%
2019/08/14	11	28.28	0	0.00	28.20	11	23,212	0.05%
2019/08/13	10	28.62	64	28.52	28.50	-54	23,053	-0.23%
2019/08/12	160	29.29	0	0.00	29.00	160	22,833	0.70%	大買/鉅額交易
2019/08/08	12	31.20	156	31.05	31.10	-144	22,233	-0.65%	大賣/鉅額交易
2019/08/07	48	31.14	1	31.15	31.05	47	22,093	0.21%
2019/08/06	8	31.27	30	31.35	31.25	-22	22,132	-0.10%
2019/08/05	4	31.29	0	0.00	31.25	4	22,003	0.02%
2019/08/02	3	31.23	33	31.33	31.35	-30	22,128	-0.14%
2019/08/01	14	31.85	0	0.00	31.65	14	22,028	0.06%
2019/07/31	2	31.85	0	0.00	32.10	2	21,946	0.01%
2019/07/29	10	32.10	0	0.00	32.10	10	21,752	0.05%
2019/07/25	18	32.38	0	0.00	32.25	18	22,377	0.08%
2019/07/24	9	32.15	0	0.00	32.20	9	22,589	0.04%
2019/07/23	0	0.00	20	32.08	32.10	-20	22,739	-0.09%
2019/07/22	0	0.00	2	32.00	31.90	-2	22,798	-0.01%
2019/07/18	0	0.00	8	31.60	31.85	-8	23,066	-0.03%
2019/07/17	0	0.00	1	31.80	31.90	-1	23,059	0.00%
2019/07/16	0	0.00	5	31.88	31.95	-5	22,928	-0.02%
2019/07/12	0	0.00	9	31.85	31.85	-9	22,620	-0.04%
2019/07/11	0	0.00	1	31.90	31.85	-1	22,634	0.00%
2019/07/09	5	31.50	4	31.51	31.60	1	22,627	0.00%
2019/07/05	0	0.00	15	31.30	31.40	-15	22,446	-0.07%
2019/06/28	0	0.00	40	30.90	30.90	-40	22,507	-0.18%
2019/06/21	0	0.00	1	31.00	30.80	-1	21,499	0.00%
2019/06/19	11	31.06	2	31.23	31.25	9	20,565	0.04%
2019/06/18	0	0.00	1	30.65	30.80	-1	20,233	0.00%
2019/06/13	2	30.43	2	30.80	30.60	0	20,010	0.00%
2019/06/12	5	30.46	3	31.00	30.70	2	19,695	0.01%
2019/06/11	7	31.53	22	31.47	31.30	-15	18,985	-0.08%
2019/06/10	0	0.00	3	32.00	31.95	-3	18,680	-0.02%
2019/06/06	0	0.00	3.5	31.59	31.70	-3.5	18,549	-0.02%
2019/06/04	3	30.87	0	0.00	30.90	3	18,096	0.02%
2019/05/31	0	0.00	17	30.79	31.00	-17	17,916	-0.09%
2019/05/30	5	30.55	5	30.70	30.70	0	17,862	0.00%
2019/05/28	1	30.20	0	0.00	30.25	1	18,192	0.01%
2019/05/27	1	30.45	0	30.50	30.50	1	17,988	0.01%
2019/05/24	0	0.00	3.3	30.43	30.50	-3.3	18,165	-0.02%
2019/05/23	3	30.15	0	0.00	30.55	3	18,274	0.02%
2019/05/22	0	0.00	10	30.35	30.45	-10	18,092	-0.06%
2019/05/21	0	0.00	6	30.61	30.65	-6	18,227	-0.03%
2019/05/20	5	30.25	16	30.37	30.40	-11	17,962	-0.06%
2019/05/17	1	30.00	25	30.20	30.00	-24	17,796	-0.13%
2019/05/14	27	29.58	20	29.85	29.50	7	17,380	0.04%
2019/05/13	14	29.44	0	0.00	29.50	14	17,245	0.08%
2019/05/10	15	29.85	2	29.95	29.60	13	17,433	0.07%
2019/05/09	12	29.92	40.2	29.99	29.90	-28.2	17,412	-0.16%
2019/05/08	2	30.15	0	30.40	30.50	2	17,396	0.01%
2019/05/07	0	0.00	72	30.51	30.50	-72	17,436	-0.41%
2019/05/06	19	29.96	0	0.00	30.05	19	17,395	0.11%
2019/05/03	7	30.06	21	30.05	30.05	-14	17,439	-0.08%
2019/05/02	53	30.01	12	30.08	30.10	41	17,252	0.24%
2019/04/30	0	0.00	7	29.51	29.65	-7	16,808	-0.04%
2019/04/29	22	29.25	8.2	29.27	29.35	13.8	16,658	0.08%
2019/04/26	2	28.80	23	28.84	28.95	-21	16,516	-0.13%
2019/04/24	1	28.55	14	28.63	28.65	-13	16,312	-0.08%
2019/04/23	2	27.95	0	0.00	28.20	2	16,109	0.01%
2019/04/16	0.1	28.05	2	28.05	28.10	-2	16,425	-0.01%
2019/04/12	0	0.00	10.2	28.17	28.30	-10.2	16,410	-0.06%
2019/04/11	2	28.10	0	0.00	28.25	2	16,431	0.01%
2019/04/10	0	0.00	1	28.10	28.15	-1	16,534	-0.01%
2019/04/08	7	28.01	7	28.09	28.05	0	16,645	0.00%
2019/04/03	0	0.00	2	28.05	28.00	-2	16,611	-0.01%
2019/04/02	2	27.90	0.8	27.85	27.85	1.2	16,496	0.01%
2019/04/01	1	28.00	5	28.00	27.90	-4	16,481	-0.02%
2019/03/29	2	27.90	3	28.00	28.05	-1	16,330	-0.01%
2019/03/28	0	0.00	2	28.00	27.95	-2	16,222	-0.01%
2019/03/26	0	0.00	101.6	27.95	28.00	-101.6	16,111	-0.63%	大賣/鉅額交易
2019/03/25	20	27.71	0	0.00	27.75	20	16,287	0.12%
2019/03/22	0	0.00	1	28.15	28.00	-1	16,101	-0.01%
2019/03/21	0	0.00	7	28.06	28.10	-7	16,210	-0.04%
2019/03/19	0	0.00	19.8	28.00	28.00	-19.8	16,172	-0.12%
2019/03/18	10	27.45	28	27.66	27.85	-18	16,023	-0.11%
2019/03/15	0.1	27.45	10	27.43	27.45	-10	15,856	-0.06%
2019/03/14	5	27.25	5	27.40	27.30	0	15,768	0.00%
2019/03/13	0	0.00	10	27.38	27.45	-10	15,832	-0.06%
2019/03/12	10	27.40	13.4	27.41	27.30	-3.4	15,798	-0.02%
2019/03/11	0	0.00	31.1	27.21	27.25	-31.1	15,839	-0.20%
2019/03/07	20	27.05	10	27.08	27.10	10	16,728	0.06%
2019/03/06	0.1	27.10	2.1	27.00	27.10	-2	17,037	-0.01%
2019/03/05	4	26.93	0	0.00	26.95	4	17,039	0.02%
2019/03/04	1	27.05	10	27.13	27.00	-9	16,936	-0.05%
2019/02/27	0	0.00	2	27.10	27.25	-2	16,644	-0.01%
2019/02/26	1	27.00	7	27.02	27.00	-6	16,619	-0.04%
2019/02/25	5.1	26.95	0	0.00	27.10	5.1	16,504	0.03%
2019/02/22	11	26.90	0	0.00	26.95	11	16,466	0.07%
2019/02/21	12	26.91	0	0.00	27.00	12	16,444	0.07%
2019/02/20	19	26.85	0	0.00	26.95	19	16,593	0.11%
2019/02/19	22	26.70	0	0.00	26.80	22	16,571	0.13%
2019/02/15	5	26.50	5	26.65	26.40	0	16,674	0.00%
2019/02/13	0	0.00	2.7	26.56	26.55	-2.7	16,785	-0.02%
2019/02/12	10	26.70	0	0.00	26.55	10	16,730	0.06%
2019/02/11	2	26.48	4	26.55	26.40	-2	16,685	-0.01%
2019/01/30	0	0.00	25	26.74	26.60	-25	16,491	-0.15%
2019/01/29	1	26.45	5	26.55	26.70	-4	16,256	-0.02%
2019/01/28	1	26.35	10	26.53	26.50	-9	16,040	-0.06%
2019/01/25	0	0.00	10	26.50	26.50	-10	15,952	-0.06%
2019/01/24	2	26.43	0	0.00	26.60	2	15,898	0.01%
2019/01/17	0	0.00	8	26.00	26.10	-8	16,897	-0.05%
2019/01/15	0	0.00	1	26.10	26.20	-1	17,575	-0.01%
2019/01/14	3	25.90	6	26.08	26.05	-3	17,578	-0.02%
2019/01/08	7	25.50	0	0.00	25.50	7	17,927	0.04%
2019/01/03	11	25.30	0	0.00	25.45	11	19,761	0.06%
2019/01/02	3	25.47	0	0.00	25.45	3	20,340	0.01%
2018/12/28	12	25.27	0	0.00	25.95	12	20,647	0.06%
2018/12/27	5	25.30	0	0.00	25.30	5	20,720	0.02%
2018/12/26	11	25.36	0	0.00	25.25	11	21,011	0.05%
2018/12/25	10	25.38	5	25.40	25.35	5	21,122	0.02%
2018/12/24	13	25.49	0	0.00	25.50	13	21,339	0.06%
2018/12/21	0	0.00	4	25.60	25.65	-4	22,143	-0.02%
2018/12/19	10	25.53	0	0.00	25.70	10	22,511	0.04%
2018/12/18	10	25.53	0	0.00	25.60	10	22,698	0.04%
2018/12/14	21	25.55	0	0.00	25.65	21	23,284	0.09%
2018/12/13	16	25.65	0	0.00	25.70	16	23,436	0.07%
2018/12/12	0	0.00	1	25.65	25.70	-1	23,792	0.00%
2018/12/11	17	25.56	0	0.00	25.75	17	24,002	0.07%
2018/12/10	28	25.62	0	0.00	25.65	28	24,024	0.12%
2018/12/07	10	25.78	0	0.00	25.85	10	24,023	0.04%
2018/12/03	4	25.88	0	0.00	25.85	4	24,131	0.02%
2018/11/30	4	25.70	0	0.00	25.60	4	24,032	0.02%
2018/11/29	4	25.78	0	0.00	25.75	4	23,252	0.02%
2018/11/16	3	26.45	3	26.45	26.50	0	22,013	0.00%
2018/11/08	1	26.65	0	0.00	26.70	1	22,021	0.00%
2018/11/02	1	26.10	11	26.19	26.25	-10	22,698	-0.04%
2018/11/01	90	25.85	0	0.00	25.85	90	23,139	0.39%
2018/10/31	0	0.00	1	25.85	26.15	-1	23,353	0.00%
2018/10/26	1	25.45	0	0.00	25.35	1	23,616	0.00%
2018/10/25	1	25.50	0	0.00	25.55	1	23,399	0.00%
2018/10/24	3	25.55	0	0.00	26.00	3	23,376	0.01%
2018/10/23	1	26.00	0	0.00	26.20	1	23,147	0.00%
2018/10/22	3	26.15	0	0.00	26.15	3	23,096	0.01%
2018/10/19	6	26.25	0	0.00	26.25	6	23,034	0.03%
2018/10/18	2	26.33	0	0.00	26.35	2	22,901	0.01%
2018/10/16	1	26.50	0	0.00	26.60	1	22,691	0.00%
2018/10/15	65	26.65	0	0.00	26.55	65	22,510	0.29%
2018/10/11	2.6	26.72	4	26.95	26.50	-1.4	21,453	-0.01%
2018/10/05	5	26.80	0	0.00	26.80	5	19,678	0.03%
2018/10/04	0	0.00	1	27.15	27.30	-1	19,341	-0.01%
2018/10/02	50	27.25	0	0.00	27.15	50	18,896	0.26%
2018/09/27	1	27.20	13	27.30	27.30	-12	18,201	-0.07%
2018/09/25	0	0.00	2	27.20	27.30	-2	17,847	-0.01%
2018/09/20	5	27.05	7	27.01	27.00	-2	17,642	-0.01%
2018/09/19	5	26.85	5	26.92	27.00	0	17,714	0.00%
2018/09/18	100	26.70	8	26.65	26.80	92	17,619	0.52%
2018/09/17	0	0.00	4.1	26.25	26.40	-4.1	17,314	-0.02%
2018/09/13	0	0.00	1	26.05	26.10	-1	17,261	-0.01%
2018/09/12	0.1	26.00	0	0.00	26.00	0.1	17,311	0.00%
2018/09/11	5	25.90	0	0.00	26.00	5	17,518	0.03%
2018/09/07	10	25.85	0	0.00	25.90	10	18,061	0.06%
2018/09/06	1	25.55	2	25.80	25.90	-1	18,201	-0.01%
2018/09/05	5	25.85	2	25.80	25.70	3	18,304	0.02%
2018/09/04	0	0.00	1	26.00	26.05	-1	18,536	-0.01%
2018/09/03	2	25.75	0	0.00	25.75	2	18,749	0.01%
2018/08/31	6	25.70	0	0.00	25.80	6	18,988	0.03%
2018/08/30	2	25.78	0	0.00	25.80	2	19,107	0.01%
2018/08/29	4	25.81	0	0.00	25.85	4	19,301	0.02%
2018/08/28	1	25.85	0	0.00	25.90	1	19,401	0.01%
2018/08/27	1	25.95	0	0.00	25.80	1	19,541	0.01%
2018/08/24	1	26.05	3	26.02	26.00	-2	19,728	-0.01%
2018/08/21	0	0.00	0.4	25.85	25.85	-0.4	21,207	0.00%
2018/08/16	6	25.35	0	0.00	25.35	6	21,212	0.03%
2018/08/15	1	25.75	0	0.00	25.60	1	20,984	0.00%
2018/08/14	12.6	26.00	0	0.00	26.00	12.6	20,802	0.06%
2018/08/13	0	0.00	1	26.25	26.15	-1	20,934	0.00%
2018/08/10	0	0.00	1	26.25	26.35	-1	20,884	0.00%
2018/08/09	160	26.05	1	26.20	26.05	159	20,807	0.76%	大買/鉅額交易
2018/08/08	0	0.00	160	27.30	27.35	-160	20,242	-0.79%	大賣/鉅額交易
2018/08/07	4	27.25	0.1	27.30	27.30	3.9	19,791	0.02%
2018/08/06	16	27.32	0	0.00	27.30	16	19,509	0.08%
2018/08/03	6	27.39	1	27.40	27.35	5	19,296	0.03%
2018/08/02	3	27.35	0	0.00	27.35	3	19,020	0.02%
2018/07/31	2	27.20	2	27.30	27.25	0	18,719	0.00%
2018/07/30	5	27.25	4	27.25	27.25	1	18,311	0.01%
2018/07/26	0	0.00	1	27.30	27.35	-1	18,172	-0.01%
2018/07/25	0	0.00	2	27.20	27.20	-2	18,263	-0.01%
2018/07/18	9	26.93	0	0.00	27.00	9	18,634	0.05%
2018/07/16	0	0.00	12	27.01	26.80	-12	18,590	-0.06%
2018/07/13	0	0.00	3	26.90	27.00	-3	18,701	-0.02%
2018/07/11	1	26.50	0.7	26.60	26.55	0.3	18,861	0.00%
2018/07/10	1	26.60	0	0.00	26.70	1	18,864	0.01%
2018/07/06	4	26.23	4	26.30	26.45	0	18,784	0.00%
2018/06/29	4	26.50	0	0.00	26.90	4	18,714	0.02%
2018/06/27	0	0.00	6	26.65	26.65	-6	18,019	-0.03%
2018/06/25	10	26.45	0	0.00	26.55	10	17,988	0.06%
2018/06/21	5	26.65	0	0.00	26.60	5	17,745	0.03%
2018/06/19	1	26.40	0	0.00	26.35	1	17,676	0.01%
2018/06/15	1	26.55	0	0.00	26.75	1	17,378	0.01%
2018/06/14	0	0.00	1	26.65	26.60	-1	17,050	-0.01%
2018/06/13	9	26.70	6.4	26.70	26.75	2.6	16,862	0.02%
2018/06/12	7	26.75	0.1	26.75	26.75	6.9	16,992	0.04%
2018/06/11	1	26.85	0	0.00	26.95	1	16,674	0.01%
2018/06/08	1	26.95	8.5	27.06	27.10	-7.5	16,438	-0.05%
2018/06/07	1	27.30	0	0.00	27.35	1	16,439	0.01%
2018/06/06	0	0.00	2	27.43	27.40	-2	16,447	-0.01%
2018/06/04	1	26.95	6	26.92	27.10	-5	16,018	-0.03%
2018/05/31	5	26.25	0	0.00	26.25	5	15,814	0.03%
2018/05/30	2	26.20	0	0.00	26.35	2	14,888	0.01%
2018/05/28	0	0.00	24.2	27.05	27.15	-24.2	14,386	-0.17%
2018/05/22	0.1	26.80	0	0.00	26.80	0.1	14,404	0.00%
2018/05/21	0	0.00	6	27.02	27.00	-6	14,468	-0.04%
2018/05/18	0	0.00	1	26.65	26.70	-1	14,358	-0.01%
2018/05/17	0	0.00	1	26.60	26.45	-1	14,343	-0.01%
2018/05/14	0	0.00	2	26.58	26.50	-2	14,728	-0.01%
2018/05/11	0	0.00	2	26.35	26.40	-2	14,747	-0.01%
2018/05/09	0	0.00	2	26.20	26.15	-2	14,556	-0.01%
2018/05/04	1	25.85	0	0.00	25.80	1	14,377	0.01%
2018/05/02	2	26.20	0	0.00	26.25	2	14,358	0.01%
2018/04/30	1	26.15	2	26.15	26.25	-1	14,330	-0.01%
2018/04/26	0.1	25.90	0	0.00	25.95	0.1	14,441	0.00%
2018/04/24	0	0.00	13	25.98	25.90	-13	15,016	-0.09%
2018/04/19	0	0.00	9	25.67	25.75	-9	15,333	-0.06%
2018/04/17	0	0.00	2	25.30	25.35	-2	15,217	-0.01%
2018/04/16	0	0.00	2	25.55	25.65	-2	15,449	-0.01%
2018/04/11	0	0.00	30	25.55	25.50	-30	15,782	-0.19%
2018/04/10	6	25.61	0	0.00	25.65	6	15,774	0.04%
2018/03/29	2	25.05	0	0.00	25.05	2	15,608	0.01%
2018/03/27	0	0.00	5	25.35	25.40	-5	15,155	-0.03%
2018/03/26	3	25.10	0	0.00	25.15	3	15,074	0.02%
2018/03/22	5	25.35	0	0.00	25.40	5	15,035	0.03%
2018/03/15	0	0.00	0.2	25.20	25.10	-0.2	14,898	0.00%
2018/03/14	1	25.25	0.2	25.30	25.30	0.8	14,896	0.01%
2018/03/13	0	0.00	3	25.60	25.65	-3	14,951	-0.02%
2018/03/07	2	24.55	0	0.00	24.50	2	14,924	0.01%
2018/02/23	0	0.00	10	24.90	25.00	-10	15,098	-0.07%
2018/02/21	1	24.55	2	24.70	24.70	-1	15,238	-0.01%
2018/02/09	3	23.90	0	0.00	23.95	3	14,961	0.02%
2018/02/07	5	24.25	0	0.00	24.10	5	14,746	0.03%
2018/02/05	2	25.00	0	0.00	25.00	2	13,932	0.01%
2018/01/31	2	25.20	0	0.00	25.30	2	13,708	0.01%
2018/01/29	0	0.00	7	25.66	25.70	-7	13,726	-0.05%
2018/01/25	3	25.50	3	25.38	25.60	0	13,758	0.00%
2018/01/24	0	0.00	1	25.25	25.30	-1	13,653	-0.01%
2018/01/23	0.2	25.30	0	0.00	25.40	0.2	13,653	0.00%
2018/01/22	0	0.00	2	25.40	25.50	-2	13,529	-0.01%
2018/01/18	0	0.00	12.2	25.80	25.80	-12.2	13,177	-0.09%
2018/01/17	2	25.85	0	0.00	25.85	2	12,768	0.02%
2018/01/16	10	25.80	7	26.00	25.85	3	12,568	0.02%
2018/01/15	0	0.00	2	25.65	25.95	-2	12,169	-0.02%
2018/01/12	0	0.00	8	25.40	25.35	-8	11,888	-0.07%
2018/01/11	0	0.00	1	25.30	25.40	-1	11,784	-0.01%
2018/01/10	0	0.00	12	25.30	25.35	-12	11,800	-0.10%
2018/01/08	0	0.00	30	25.10	25.15	-30	11,383	-0.26%
2018/01/05	1	24.60	5	24.77	24.90	-4	11,178	-0.04%
2018/01/04	0	0.00	10	24.60	24.60	-10	11,052	-0.09%
2018/01/03	0	0.00	32	24.39	24.50	-32	11,122	-0.29%
2018/01/02	0	0.00	12	24.20	24.20	-12	10,905	-0.11%