兆豐金 (2886)-富邦-延吉券商分點個股進出

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
39.95
漲跌
▼0.05
漲幅
-0.13%
成交量
19,403張
產業
上市金融類股
2982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－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	6.2	33.02	17.5	33.01	33.10	-11.3	22,825	-0.05%
2021/05/27	1	32.45	9	33.02	33.20	-8	22,860	-0.03%
2021/05/26	1.1	32.75	20	32.76	32.75	-18.9	22,117	-0.09%
2021/05/25	0	0.00	10	32.76	32.70	-10	22,351	-0.04%
2021/05/24	1.1	32.24	20	32.62	32.60	-18.9	22,629	-0.08%
2021/05/21	0	0.00	24.1	32.41	32.50	-24.1	22,754	-0.11%
2021/05/20	4.2	31.88	10.5	32.09	32.10	-6.3	22,754	-0.03%
2021/05/19	9	32.08	25.4	32.09	32.10	-16.4	22,779	-0.07%
2021/05/18	5.3	31.79	18.8	31.90	32.00	-13.5	22,779	-0.06%
2021/05/17	21.7	31.14	31	31.20	31.10	-9.3	23,242	-0.04%
2021/05/14	27.1	31.47	17	31.65	31.70	10.1	23,015	0.04%
2021/05/13	30.3	31.56	130.1	31.67	31.40	-99.8	22,822	-0.44%	大賣/
2021/05/12	92.2	31.32	91	31.21	31.35	1.2	22,400	0.01%
2021/05/11	19.3	32.63	8	32.48	32.45	11.3	21,610	0.05%
2021/05/10	33	32.95	33.2	32.92	33.00	-0.2	21,379	0.00%
2021/05/07	15.1	32.52	28.4	32.55	32.60	-13.3	21,463	-0.06%
2021/05/06	29	32.31	17	32.19	32.35	12	21,690	0.06%
2021/05/05	16.1	32.10	2.1	32.11	32.05	14	21,653	0.06%
2021/05/04	8.1	32.26	6.1	32.32	32.10	2	21,666	0.01%
2021/05/03	37.6	32.56	9	32.57	32.45	28.6	21,595	0.13%
2021/04/29	14	32.66	17	32.70	32.65	-3	21,595	-0.01%
2021/04/28	3.2	32.45	92	32.45	32.60	-88.8	21,534	-0.41%
2021/04/27	13	32.54	9	32.59	32.60	4	21,879	0.02%
2021/04/26	28	32.39	10.2	32.48	32.60	17.9	21,884	0.08%
2021/04/23	5	32.20	6	32.18	32.25	-1	21,909	0.00%
2021/04/22	2	32.25	5.3	32.28	32.35	-3.3	22,079	-0.01%
2021/04/21	8	32.35	13	32.35	32.30	-5	22,100	-0.02%
2021/04/20	23	32.50	20.2	32.48	32.55	2.8	22,124	0.01%
2021/04/19	16	32.31	32.1	32.39	32.45	-16.1	22,066	-0.07%
2021/04/16	17	31.94	30.7	31.99	32.05	-13.7	21,903	-0.06%
2021/04/15	4	31.90	74	31.87	31.90	-70	22,220	-0.32%
2021/04/14	3.2	31.75	11	31.86	31.90	-7.8	22,428	-0.03%
2021/04/13	58.2	31.89	35	31.86	31.85	23.2	22,576	0.10%
2021/04/12	14	31.65	4	31.61	31.65	10	22,591	0.04%
2021/04/09	8.1	31.59	69	31.60	31.55	-60.9	22,695	-0.27%
2021/04/08	3	31.80	8	31.83	31.75	-5	22,730	-0.02%
2021/04/07	8	31.92	1.3	32.00	32.00	6.7	22,994	0.03%
2021/04/06	27	31.96	69.2	31.98	32.00	-42.3	22,931	-0.18%
2021/04/01	2	31.90	25.6	31.88	31.90	-23.6	22,878	-0.10%
2021/03/31	4	31.85	13	31.84	31.90	-9	22,720	-0.04%
2021/03/30	3	31.70	4	31.74	31.80	-1	22,603	0.00%
2021/03/29	0	0.00	6	31.70	31.80	-6	22,576	-0.03%
2021/03/26	1	31.60	3	31.53	31.60	-2	22,619	-0.01%
2021/03/25	2	31.43	49	31.51	31.60	-47	22,670	-0.21%
2021/03/24	1	31.35	2	31.35	31.40	-1	22,776	0.00%
2021/03/23	0	0.00	12.5	31.27	31.35	-12.5	22,833	-0.05%
2021/03/22	17.4	31.12	13	31.02	31.25	4.4	22,895	0.02%
2021/03/19	61.2	31.26	21.4	31.25	31.05	39.8	22,830	0.17%
2021/03/18	4	31.48	57	31.51	31.40	-53	22,448	-0.24%
2021/03/17	7	31.27	36	31.37	31.45	-29	22,362	-0.13%
2021/03/16	15.1	31.18	31	31.20	31.35	-15.9	22,106	-0.07%
2021/03/15	15	31.03	32.3	31.07	31.00	-17.3	22,104	-0.08%
2021/03/12	24	30.62	20.1	30.73	30.65	3.9	22,176	0.02%
2021/03/11	24	30.91	48	30.93	30.75	-24	22,324	-0.11%
2021/03/10	67.1	30.50	20	30.54	30.60	47.1	21,966	0.21%
2021/03/09	28	30.32	218.4	30.44	30.60	-190.4	21,704	-0.88%	大賣/鉅額交易
2021/03/08	5	29.88	29.5	29.87	29.90	-24.5	20,961	-0.12%
2021/03/05	15.5	29.68	9.2	29.61	29.70	6.3	20,676	0.03%
2021/03/04	17.1	29.49	3	29.67	29.60	14.1	21,324	0.07%
2021/03/03	10.1	29.74	10	29.76	29.75	0.1	21,188	0.00%
2021/03/02	18.1	29.66	45.2	29.66	29.65	-27.1	21,078	-0.13%
2021/02/26	67.5	29.34	17.4	29.35	29.20	50.1	20,886	0.24%
2021/02/25	7	29.48	44	29.56	29.65	-37	20,367	-0.18%
2021/02/24	62.1	29.45	29	29.52	29.30	33.1	20,198	0.16%
2021/02/23	17.4	29.40	55	29.50	29.55	-37.6	19,864	-0.19%
2021/02/22	31.1	29.13	1	29.10	29.10	30.1	19,714	0.15%
2021/02/19	13	29.07	7	29.05	29.15	6	19,719	0.03%
2021/02/18	117.1	29.25	16	29.26	29.25	101.1	19,756	0.51%	大買/鉅額交易
2021/02/17	14.2	29.18	138	29.33	29.40	-123.8	19,819	-0.62%	大賣/鉅額交易
2021/02/05	14	28.81	1	29.00	28.80	13	19,267	0.07%
2021/02/04	21	28.74	9	28.86	28.80	12	19,237	0.06%
2021/02/03	11	28.71	1	28.85	28.80	10	19,714	0.05%
2021/02/02	7.6	28.75	1	28.75	28.70	6.6	19,882	0.03%
2021/02/01	4.3	28.70	2	28.63	28.65	2.3	19,843	0.01%
2021/01/29	18.3	28.39	2	28.40	28.15	16.3	19,797	0.08%
2021/01/28	46	28.52	11	28.58	28.55	35	19,365	0.18%
2021/01/27	9.1	28.73	6	28.78	28.70	3.1	19,074	0.02%
2021/01/26	13	28.72	6	28.81	28.70	7	19,014	0.04%
2021/01/25	8	28.86	6.2	28.85	28.85	1.8	18,887	0.01%
2021/01/22	22	28.62	4	28.60	28.60	18	18,839	0.10%
2021/01/21	24.1	28.86	32	28.90	28.70	-7.9	18,765	-0.04%
2021/01/20	209	28.76	45	28.77	28.70	164	18,680	0.88%	大買/鉅額交易
2021/01/19	33	29.12	9.3	29.10	29.10	23.7	18,242	0.13%
2021/01/18	27	29.07	0	0.00	29.15	27	18,216	0.15%
2021/01/15	31	29.38	2	29.35	29.30	29	18,020	0.16%
2021/01/14	23	29.63	7	29.68	29.75	16	17,846	0.09%
2021/01/13	3	29.80	9	29.79	29.80	-6	17,733	-0.03%
2021/01/12	8	29.76	5	29.77	29.75	3	17,692	0.02%
2021/01/11	10.1	29.94	6	29.92	30.05	4.1	17,618	0.02%
2021/01/08	6	29.92	35	29.90	30.00	-29	17,529	-0.17%
2021/01/07	5	29.55	49	29.58	29.75	-44	17,196	-0.26%
2021/01/06	35	29.60	8	29.67	29.45	27	17,057	0.16%
2021/01/05	15	29.78	5	29.80	29.85	10	16,804	0.06%
2021/01/04	8.2	29.68	9	29.67	29.90	-0.8	16,891	0.00%
2020/12/31	10	29.85	13	29.89	29.80	-3	16,735	-0.02%
2020/12/30	9.4	29.77	81	29.73	29.90	-71.6	16,621	-0.43%
2020/12/29	6	29.48	33	29.55	29.55	-27	16,444	-0.16%
2020/12/28	8	29.36	11	29.33	29.55	-3	16,548	-0.02%
2020/12/25	9	29.36	4	29.39	29.35	5	16,562	0.03%
2020/12/24	4	29.43	10	29.40	29.45	-6	16,820	-0.04%
2020/12/23	35	29.27	1	29.35	29.45	34	16,965	0.20%
2020/12/22	2	29.50	33	29.64	29.65	-31	17,276	-0.18%
2020/12/21	6	29.28	60.5	29.58	29.65	-54.5	17,882	-0.30%
2020/12/18	4	29.40	19	29.41	29.50	-15	18,359	-0.08%
2020/12/17	5	29.50	23	29.47	29.50	-18	18,815	-0.10%
2020/12/16	0	0.00	22	29.35	29.40	-22	19,116	-0.12%
2020/12/15	11	28.95	2	29.00	29.05	9	19,420	0.05%
2020/12/14	4.2	29.30	11.9	29.36	29.30	-7.7	19,468	-0.04%
2020/12/11	18.1	29.25	56	29.21	29.30	-37.9	19,387	-0.20%
2020/12/10	5	28.84	5.7	28.77	28.80	-0.7	19,320	0.00%
2020/12/09	6	28.78	11	28.79	28.75	-5	19,367	-0.03%
2020/12/08	44.3	28.69	125.6	28.68	28.70	-81.3	19,386	-0.42%	大賣/
2020/12/07	28.2	28.99	4.1	29.04	29.00	24	19,258	0.12%
2020/12/04	29	29.10	18	29.15	29.10	11	19,194	0.06%
2020/12/03	0	0.00	1	29.15	29.20	-1	19,139	-0.01%
2020/12/02	1	29.15	13	29.13	29.20	-12	19,244	-0.06%
2020/12/01	3	28.93	8.3	29.05	29.15	-5.3	19,683	-0.03%
2020/11/30	43.2	28.94	4	29.05	28.45	39.2	19,832	0.20%
2020/11/27	27	29.11	3.3	29.21	29.10	23.8	19,444	0.12%
2020/11/26	2	29.20	3	29.27	29.30	-1	19,899	-0.01%
2020/11/25	17.1	29.31	14	29.26	29.25	3.1	20,048	0.02%
2020/11/24	40.2	29.44	3.3	29.58	29.30	36.9	20,230	0.18%
2020/11/23	7	29.57	49	29.68	29.70	-42	20,407	-0.21%
2020/11/20	3	29.55	6.4	29.60	29.55	-3.4	20,574	-0.02%
2020/11/19	1	29.35	16	29.56	29.60	-15	20,887	-0.07%
2020/11/18	12	29.45	136.5	29.56	29.65	-124.5	21,018	-0.59%	大賣/鉅額交易
2020/11/17	18	29.38	37	29.28	29.45	-19	21,084	-0.09%
2020/11/16	8.3	29.28	15	29.38	29.45	-6.7	21,632	-0.03%
2020/11/13	3.2	29.17	21	29.18	29.35	-17.9	21,736	-0.08%
2020/11/12	29.1	29.20	10	29.25	29.20	19.1	21,959	0.09%
2020/11/11	58	29.38	150.8	29.42	29.70	-92.8	22,202	-0.42%	大賣/
2020/11/10	18	28.91	41	28.94	29.00	-23	22,067	-0.10%
2020/11/09	10	28.73	27	28.73	28.75	-17	23,084	-0.07%
2020/11/06	16.2	28.46	10	28.50	28.50	6.2	23,482	0.03%
2020/11/05	50	28.35	9	28.37	28.40	41	23,750	0.17%
2020/11/04	2	28.08	7	28.15	28.10	-5	23,992	-0.02%
2020/11/03	6	28.06	37	28.05	28.10	-31	24,295	-0.13%
2020/11/02	1.7	27.79	12	27.75	27.95	-10.3	24,410	-0.04%
2020/10/30	19	27.59	3	27.55	27.55	16	24,502	0.07%
2020/10/29	20	27.54	6	27.55	27.50	14	24,416	0.06%
2020/10/28	48	27.65	0.5	27.80	27.65	47.5	24,577	0.19%
2020/10/27	36	27.71	6	27.72	27.70	30	24,763	0.12%
2020/10/26	46	27.82	0	28.00	27.80	46	24,894	0.18%
2020/10/23	38	27.69	6	27.75	27.75	32	25,043	0.13%
2020/10/22	10	27.66	0.4	27.90	27.80	9.6	25,260	0.04%
2020/10/21	40	27.72	0	0.00	27.65	40	25,517	0.16%
2020/10/20	30	27.71	3	27.80	27.70	27	25,763	0.10%
2020/10/19	9.2	27.80	22	27.80	27.80	-12.8	25,840	-0.05%
2020/10/16	8	27.78	0	0.00	27.70	8	26,062	0.03%
2020/10/15	28	27.80	0	0.00	27.75	28	26,233	0.11%
2020/10/14	60	28.00	1	28.05	28.00	59	26,361	0.22%
2020/10/13	16	28.10	2	28.15	28.15	14	26,492	0.05%
2020/10/12	13	28.09	2	28.08	28.25	11	26,770	0.04%
2020/10/08	28	27.91	3	27.90	28.00	25	26,916	0.09%
2020/10/07	63	27.90	5	27.95	27.95	58	27,013	0.21%
2020/10/06	15	27.86	3	27.97	27.95	12	27,117	0.04%
2020/10/05	18.1	27.86	2	27.95	27.80	16.1	27,188	0.06%
2020/09/30	21	27.85	25	27.86	27.80	-4	27,278	-0.01%
2020/09/29	31	27.96	4	27.90	27.80	27	27,367	0.10%
2020/09/28	18	27.83	3	27.83	27.90	15	27,419	0.05%
2020/09/25	60.3	27.46	14	27.51	27.45	46.3	27,437	0.17%
2020/09/24	143	27.09	5	27.09	27.00	138	27,342	0.50%	大買/鉅額交易
2020/09/23	111	27.58	5	27.61	27.50	106	26,687	0.40%	大買/鉅額交易
2020/09/22	80.1	27.93	5	28.00	27.85	75.1	26,163	0.29%
2020/09/21	62	28.28	2	28.25	28.20	60	25,733	0.23%
2020/09/18	94	28.53	1	28.50	28.45	93	25,577	0.36%
2020/09/17	126	28.59	0	0.00	28.55	126	25,219	0.50%	大買/鉅額交易
2020/09/16	76	28.63	4	28.65	28.75	72	25,209	0.29%
2020/09/15	19	28.56	2	28.60	28.65	17	25,323	0.07%
2020/09/14	6	28.58	30	28.58	28.65	-24	25,653	-0.09%
2020/09/11	41	28.59	4	28.58	28.65	37	25,641	0.14%
2020/09/10	29	28.66	4	28.68	28.75	25	25,499	0.10%
2020/09/09	29	28.66	9	28.66	28.75	20	25,415	0.08%
2020/09/08	65	28.84	4	28.85	28.85	61	25,333	0.24%
2020/09/07	26	28.73	25.1	28.71	28.85	0.9	25,489	0.00%
2020/09/04	81	28.67	4	28.76	28.65	77	25,553	0.30%
2020/09/03	27	28.83	19	28.79	28.90	8	25,240	0.03%
2020/09/02	67	28.86	6	28.83	28.90	61	25,171	0.24%
2020/09/01	61	29.05	0	0.00	29.05	61	24,950	0.24%
2020/08/31	35	29.31	0	0.00	29.25	35	24,540	0.14%
2020/08/28	17	29.42	0	0.00	29.40	17	24,478	0.07%
2020/08/27	26	29.46	0	0.00	29.40	26	24,516	0.11%
2020/08/26	46	29.52	3	29.50	29.55	43	24,287	0.18%
2020/08/25	26	29.53	6	29.60	29.50	20	24,164	0.08%
2020/08/24	11.2	29.59	3	29.60	29.60	8.2	24,129	0.03%
2020/08/21	40	29.62	19	29.51	29.60	21	24,031	0.09%
2020/08/20	139	29.50	8	29.56	29.40	131	23,806	0.55%	大買/鉅額交易
2020/08/19	31.2	29.97	15	30.05	29.90	16.2	23,199	0.07%
2020/08/18	36	29.93	2	29.95	29.95	34	22,898	0.15%
2020/08/17	51.8	29.97	3	29.97	30.00	48.8	22,763	0.21%
2020/08/14	75	30.06	16	30.00	30.05	59	22,434	0.26%
2020/08/13	201	30.29	10.9	30.29	30.40	190.1	22,193	0.86%	大買/鉅額交易
2020/08/12	36	32.41	10	32.40	32.35	26	21,244	0.12%
2020/08/11	25.3	32.46	1.9	32.47	32.45	23.4	20,911	0.11%
2020/08/10	68.1	32.49	0	0.00	32.50	68.1	20,871	0.33%
2020/08/07	11	32.45	24	32.51	32.45	-13	20,842	-0.06%
2020/08/06	5	32.29	9	32.31	32.45	-4	20,618	-0.02%
2020/08/05	36	32.20	21	32.25	32.20	15	20,644	0.07%
2020/08/04	111.5	32.16	26	32.15	32.25	85.5	20,709	0.41%	大買/
2020/08/03	30	31.91	5	31.98	32.10	25	20,809	0.12%
2020/07/31	2.5	32.23	2	32.40	32.35	0.5	20,784	0.00%
2020/07/30	7	32.06	10	32.25	32.35	-3	20,763	-0.01%
2020/07/29	57	32.19	0	0.00	32.20	57	20,772	0.27%
2020/07/28	14	31.60	11	31.79	31.65	3	21,003	0.01%
2020/07/27	26	31.83	14	31.94	31.60	12	21,244	0.06%
2020/07/24	27	32.37	22	32.40	32.15	5	21,410	0.02%
2020/07/23	3	32.67	2.4	32.71	32.70	0.6	21,395	0.00%
2020/07/22	4	32.69	17	32.61	32.70	-13	21,462	-0.06%
2020/07/21	36	32.55	7	32.55	32.55	29	21,480	0.14%
2020/07/20	3	32.45	53	32.30	32.45	-50	21,511	-0.23%
2020/07/17	3	32.15	34	32.20	32.25	-31	21,447	-0.14%
2020/07/16	11	31.96	1	31.95	32.15	10	21,627	0.05%
2020/07/15	24	32.01	20	32.10	32.15	4	21,502	0.02%
2020/07/14	1	32.20	3	32.18	32.20	-2	21,428	-0.01%
2020/07/13	7	32.05	30	32.10	32.05	-23	21,593	-0.11%
2020/07/10	8	32.09	13.3	32.15	32.00	-5.3	21,779	-0.02%
2020/07/09	0	0.00	50	32.16	32.25	-50	21,974	-0.23%
2020/07/08	8	32.02	8	32.06	32.05	0	21,952	0.00%
2020/07/07	9	31.98	6	31.99	32.00	3	22,004	0.01%
2020/07/06	3	31.88	39	31.91	31.95	-36	21,866	-0.16%
2020/07/03	135	31.65	44	31.71	31.55	91	21,985	0.41%	大買/
2020/07/02	21	31.57	8	31.51	31.55	13	22,111	0.06%
2020/07/01	3	31.25	1.6	31.19	31.25	1.4	22,415	0.01%
2020/06/30	29	30.93	0.6	31.05	30.90	28.4	22,555	0.13%
2020/06/29	32	30.93	0	0.00	30.90	32	22,655	0.14%
2020/06/24	5	31.20	0	0.00	31.25	5	22,652	0.02%
2020/06/23	4.3	31.13	1	31.10	31.15	3.3	22,886	0.01%
2020/06/22	55	31.21	50	31.10	31.15	5	23,174	0.02%
2020/06/19	230	31.43	24	31.40	31.25	206	23,439	0.88%	大買/鉅額交易
2020/06/18	9	31.55	0	0.00	31.65	9	23,503	0.04%
2020/06/17	3	31.53	0	0.00	31.70	3	23,987	0.01%
2020/06/16	7	31.79	46	31.84	31.70	-39	24,753	-0.16%
2020/06/15	9	31.37	2	31.58	31.30	7	25,651	0.03%
2020/06/12	39	31.27	95	31.42	31.50	-56	26,177	-0.21%
2020/06/11	18	31.87	16	31.96	31.80	2	26,946	0.01%
2020/06/10	14	32.02	22	31.98	32.10	-8	27,483	-0.03%
2020/06/09	12	31.74	10	31.70	31.85	2	28,746	0.01%
2020/06/08	29	31.63	47	31.68	31.80	-18	29,444	-0.06%
2020/06/05	30	31.30	0	0.00	31.50	30	29,588	0.10%
2020/06/04	10	31.41	40	31.40	31.40	-30	30,063	-0.10%
2020/06/03	13	31.27	40	31.31	31.30	-27	30,625	-0.09%
2020/06/02	10	30.75	1	30.70	30.90	9	30,723	0.03%
2020/06/01	15.5	30.90	4	30.99	30.70	11.5	30,845	0.04%
2020/05/29	4	30.44	18	30.59	30.75	-14	30,797	-0.05%
2020/05/28	26	30.54	30	30.60	30.45	-4	30,687	-0.01%
2020/05/27	1	30.70	2	30.70	30.70	-1	30,920	0.00%
2020/05/26	5	30.68	62	30.75	30.65	-57	31,184	-0.18%
2020/05/25	4	30.19	5	30.35	30.35	-1	31,426	0.00%
2020/05/22	17.5	30.55	1	30.45	30.45	16.5	31,683	0.05%
2020/05/21	2	30.83	3	30.97	31.00	-1	31,777	0.00%
2020/05/20	5	30.64	24	30.71	30.80	-19	31,938	-0.06%
2020/05/19	29	30.63	37	30.50	30.55	-8	32,048	-0.02%
2020/05/18	16	30.06	2	30.05	30.05	14	31,921	0.04%
2020/05/15	16	30.24	13	30.24	30.25	3	31,903	0.01%
2020/05/14	2	30.08	16	30.27	30.25	-14	31,745	-0.04%
2020/05/13	16	30.39	15	30.33	30.30	1	31,479	0.00%
2020/05/12	17	30.20	4.2	30.19	30.30	12.8	31,423	0.04%
2020/05/11	23	30.28	24.3	30.41	30.40	-1.3	31,335	0.00%
2020/05/08	18	29.99	10	29.99	30.00	8	31,225	0.03%
2020/05/07	26	29.45	6	29.77	29.55	20	31,212	0.06%
2020/05/06	39	29.59	0	0.00	29.55	39	31,182	0.13%
2020/05/05	7	29.81	14	29.82	29.85	-7	31,078	-0.02%
2020/05/04	62.3	29.32	3	29.43	29.35	59.3	31,018	0.19%
2020/04/30	22	30.23	72	30.38	30.10	-50	30,758	-0.16%
2020/04/29	18	29.85	52	29.90	29.95	-34	30,607	-0.11%
2020/04/28	23	29.30	25	29.13	29.45	-2	30,449	-0.01%
2020/04/27	3	28.70	36	28.75	28.70	-33	30,981	-0.11%
2020/04/24	47	28.23	4	28.25	28.20	43	30,949	0.14%
2020/04/23	18	28.31	0.1	28.45	28.30	17.9	30,794	0.06%
2020/04/22	42	28.37	23	28.28	28.30	19	30,595	0.06%
2020/04/21	47	28.46	5	28.35	28.35	42	30,554	0.14%
2020/04/20	116	29.03	3	28.85	28.90	113	30,348	0.37%	大買/鉅額交易
2020/04/17	5	29.29	11	29.18	29.05	-6	30,489	-0.02%
2020/04/16	32	28.80	0	0.00	28.80	32	30,384	0.11%
2020/04/15	21	29.07	10	29.06	29.20	11	30,187	0.04%
2020/04/14	51	28.65	2	28.75	28.85	49	30,091	0.16%
2020/04/13	30	28.66	13	28.71	28.60	17	29,827	0.06%
2020/04/10	6	29.11	50	29.16	29.15	-44	29,679	-0.15%
2020/04/09	26	28.51	26	28.54	28.50	0	29,497	0.00%
2020/04/08	25	28.42	15	28.48	28.40	10	29,353	0.03%
2020/04/07	47	28.46	8	28.40	28.40	39	29,074	0.13%
2020/04/06	26	28.22	20	29.04	28.45	6	28,717	0.02%
2020/04/01	59.4	28.15	11	28.12	28.05	48.4	28,288	0.17%
2020/03/31	52	28.49	1	28.60	28.45	51	27,982	0.18%
2020/03/30	30	28.21	12	28.05	28.65	18	27,641	0.07%
2020/03/27	41.1	28.37	10	28.60	28.65	31.1	27,360	0.11%
2020/03/26	21	27.99	14	28.11	28.15	7	27,065	0.03%
2020/03/25	22	28.11	18	28.00	27.95	4	26,954	0.01%
2020/03/24	50	27.58	8	27.96	27.35	42	26,639	0.16%
2020/03/23	28	26.81	33	26.73	27.00	-5	26,334	-0.02%
2020/03/20	62	27.19	27	27.52	27.95	35	25,939	0.13%
2020/03/19	55.1	26.94	47	27.19	26.40	8.1	25,123	0.03%
2020/03/18	16.2	27.98	22	27.81	28.00	-5.8	24,282	-0.02%
2020/03/17	32.4	28.13	42	28.11	28.00	-9.7	23,762	-0.04%
2020/03/16	17.5	29.16	114	29.19	29.00	-96.5	22,808	-0.42%	大賣/
2020/03/13	115	28.92	112	28.50	30.00	3	22,027	0.01%	大買/大賣/
2020/03/12	78	30.33	118	30.28	30.20	-40	20,576	-0.19%	大賣/
2020/03/11	13	31.28	20.2	31.24	31.20	-7.2	19,697	-0.04%
2020/03/10	23	31.35	13	31.20	31.35	10	19,364	0.05%
2020/03/09	47	31.66	1	31.75	31.75	46	18,768	0.25%
2020/03/06	17	32.44	25	32.35	32.45	-8	18,211	-0.04%
2020/03/05	2	32.88	46	32.93	32.90	-44	17,915	-0.25%
2020/03/04	10	32.18	31	32.18	32.35	-21	17,880	-0.12%
2020/03/03	22	32.21	6	32.28	32.25	16	17,768	0.09%
2020/03/02	14.1	32.04	19	31.94	31.95	-4.9	17,614	-0.03%
2020/02/27	3	32.18	2	32.28	32.35	1	17,772	0.01%
2020/02/26	34	32.33	1	32.40	32.35	33	17,513	0.19%
2020/02/25	55	32.52	4	32.61	32.70	51	17,201	0.30%
2020/02/24	93	32.71	4	32.81	32.70	89	17,097	0.52%
2020/02/21	34	33.27	17	33.39	33.20	17	16,873	0.10%
2020/02/20	35	33.49	34	33.56	33.60	1	16,748	0.01%
2020/02/19	10	33.08	29	33.28	33.45	-19	16,456	-0.12%
2020/02/18	21	32.78	17	32.86	32.90	4	16,293	0.02%
2020/02/17	2	32.43	10	32.48	32.50	-8	16,146	-0.05%
2020/02/14	3.5	32.16	0	0.00	32.30	3.5	16,131	0.02%
2020/02/13	0	0.00	14	32.11	32.20	-14	16,231	-0.09%
2020/02/12	1	32.20	31	32.17	32.10	-30	16,323	-0.18%
2020/02/11	3	31.95	9	32.12	32.15	-6	16,321	-0.04%
2020/02/07	12.1	32.01	9	32.16	32.00	3.1	16,755	0.02%
2020/02/06	29	32.28	10	32.23	32.35	19	16,688	0.11%
2020/02/05	12	31.93	17.2	31.96	32.00	-5.2	16,648	-0.03%
2020/02/04	4	31.79	43	31.79	31.80	-39	16,630	-0.23%
2020/02/03	13	31.37	12	31.13	31.60	1	16,721	0.01%
2020/01/31	18.8	31.80	17	31.65	31.55	1.8	16,535	0.01%
2020/01/30	88	31.55	41	31.72	31.20	47	16,247	0.29%
2020/01/20	8	32.33	31	32.33	32.35	-23	15,492	-0.15%
2020/01/17	7	32.04	12	32.07	32.10	-5	15,325	-0.03%
2020/01/16	1	31.85	22	31.80	31.95	-21	15,394	-0.14%
2020/01/15	8	31.79	0	0.00	31.80	8	15,375	0.05%
2020/01/14	6	31.95	21	31.96	32.00	-15	15,350	-0.10%
2020/01/13	1.2	31.28	29	31.57	31.70	-27.8	15,252	-0.18%
2020/01/10	23	31.00	16	31.02	30.95	7	15,099	0.05%
2020/01/09	0	0.00	14	30.80	30.90	-14	15,035	-0.09%
2020/01/08	12	30.65	9	30.69	30.70	3	15,052	0.02%
2020/01/07	5	30.59	49	30.60	30.60	-44	14,864	-0.30%
2020/01/06	17	30.63	0	0.00	30.60	17	14,981	0.11%
2020/01/03	7.8	30.72	3	30.65	30.80	4.8	15,003	0.03%
2020/01/02	20	30.60	32.6	30.60	30.60	-12.6	15,216	-0.08%
2019/12/31	3	30.67	6	30.65	30.60	-3	15,258	-0.02%
2019/12/30	4	30.83	1.9	30.83	30.70	2.1	15,345	0.01%
2019/12/27	8.6	30.84	15.4	30.87	30.90	-6.8	15,333	-0.04%
2019/12/26	33.8	30.80	0.1	30.80	30.80	33.8	15,422	0.22%
2019/12/25	12.5	30.76	4	30.78	30.80	8.5	15,681	0.05%
2019/12/24	0.1	30.80	0	0.00	30.80	0.1	15,836	0.00%
2019/12/23	1	30.60	1.1	30.85	30.85	-0.1	15,945	0.00%
2019/12/20	102	30.65	13	30.64	30.55	89	16,260	0.55%	大買/
2019/12/19	6	30.52	8	30.54	30.55	-2	16,133	-0.01%
2019/12/18	2	30.58	3	30.65	30.65	-1	16,133	-0.01%
2019/12/17	1	30.35	10	30.61	30.65	-9	16,336	-0.06%
2019/12/16	8	30.34	0	0.00	30.35	8	16,211	0.05%
2019/12/13	1.2	30.38	4	30.41	30.30	-2.8	16,203	-0.02%
2019/12/12	0	0.00	27	30.20	30.15	-27	16,064	-0.17%
2019/12/11	10	30.01	22	30.13	30.10	-12	16,055	-0.07%
2019/12/10	20	30.13	7	30.14	30.20	13	16,007	0.08%
2019/12/09	5	30.12	0	0.00	30.15	5	16,160	0.03%
2019/12/06	5	30.05	1	30.05	30.05	4	16,466	0.02%
2019/12/05	2	30.13	0	0.00	30.15	2	16,599	0.01%
2019/12/04	4.8	30.11	0	0.00	30.15	4.8	16,578	0.03%
2019/12/03	13.5	30.08	0	0.00	30.05	13.5	16,642	0.08%
2019/12/02	16	30.17	15	30.23	30.30	1	16,547	0.01%
2019/11/29	12	30.41	0	0.00	30.30	12	16,468	0.07%
2019/11/28	1	30.60	0	0.00	30.65	1	16,479	0.01%
2019/11/27	0	0.00	0	30.70	30.70	0	16,664	0.00%
2019/11/26	1	30.65	14	30.57	30.40	-13	16,621	-0.08%
2019/11/25	1	30.35	14	30.45	30.40	-13	16,148	-0.08%
2019/11/22	17	30.40	1	30.45	30.40	16	16,448	0.10%
2019/11/21	6	30.34	0.1	30.40	30.35	5.9	16,594	0.04%
2019/11/20	4	30.59	1	30.60	30.65	3	16,477	0.02%
2019/11/19	5	30.50	5.6	30.70	30.70	-0.6	16,477	0.00%
2019/11/15	4	30.55	114	30.57	30.55	-110	16,729	-0.66%	大賣/鉅額交易
2019/11/14	13	30.43	0	0.00	30.40	13	16,841	0.08%
2019/11/13	1	30.55	0.1	30.55	30.50	0.9	17,151	0.01%
2019/11/12	2	30.53	4	30.56	30.60	-2	17,373	-0.01%
2019/11/11	9	30.24	26	30.27	30.40	-17	17,674	-0.10%
2019/11/08	18	30.47	0	0.00	30.50	18	18,089	0.10%
2019/11/07	48	30.53	9	30.53	30.50	39	18,872	0.21%
2019/11/06	123.2	30.61	41	30.60	30.65	82.2	19,094	0.43%	大買/
2019/11/05	16	30.05	19	30.09	30.20	-3	18,911	-0.02%
2019/11/04	0.8	29.95	2.2	29.93	29.95	-1.4	19,042	-0.01%
2019/11/01	12.5	29.70	35.1	29.75	29.65	-22.6	19,112	-0.12%
2019/10/31	18.2	29.93	24	29.96	29.90	-5.8	19,414	-0.03%
2019/10/30	3.6	29.69	42	29.71	29.85	-38.4	19,400	-0.20%
2019/10/29	4.2	29.58	31	29.58	29.70	-26.8	19,753	-0.14%
2019/10/28	0	0.00	8	29.46	29.60	-8	19,838	-0.04%
2019/10/25	2	29.38	2	29.35	29.45	0	19,854	0.00%
2019/10/24	6	29.29	5	29.31	29.45	1	19,868	0.01%
2019/10/23	3	29.15	2	29.20	29.20	1	19,771	0.01%
2019/10/22	17	29.05	0	0.00	29.15	17	19,743	0.09%
2019/10/21	11	29.10	0	0.00	29.20	11	19,615	0.06%
2019/10/18	7	29.06	0	0.00	29.10	7	19,606	0.04%
2019/10/17	0	0.00	4.4	29.15	29.25	-4.4	19,485	-0.02%
2019/10/16	5	29.11	1	29.15	29.15	4	19,500	0.02%
2019/10/15	2	29.00	0	0.00	29.15	2	19,569	0.01%
2019/10/14	24	29.02	12	29.00	29.15	12	19,601	0.06%
2019/10/09	13	29.02	300	29.05	29.00	-287	19,613	-1.46%	大賣/鉅額交易
2019/10/08	12	29.20	10	29.28	29.10	2	19,571	0.01%
2019/10/07	13	28.95	1	28.95	28.95	12	19,389	0.06%
2019/10/04	3	28.73	0	0.00	28.85	3	19,455	0.02%
2019/10/03	3	28.67	0	0.00	28.75	3	19,455	0.02%
2019/10/02	0.7	28.90	0	0.00	28.80	0.7	19,478	0.00%
2019/10/01	14	28.79	2	28.93	28.75	12	19,415	0.06%
2019/09/27	6	28.79	0	0.00	28.75	6	19,232	0.03%
2019/09/26	11.1	28.80	2	28.80	28.80	9.1	19,260	0.05%
2019/09/25	42	28.84	1	28.90	28.80	41	19,385	0.21%
2019/09/24	36	29.09	1	29.15	29.05	35	19,224	0.18%
2019/09/23	13	29.19	0	0.00	29.20	13	19,350	0.07%
2019/09/20	25	29.22	2	29.25	29.30	23	19,626	0.12%
2019/09/19	3.2	29.36	11	29.43	29.45	-7.8	19,377	-0.04%
2019/09/18	2	29.35	29	29.36	29.55	-27	19,510	-0.14%
2019/09/17	4	29.14	10	29.16	29.20	-6	19,701	-0.03%
2019/09/16	30	29.38	13	29.15	29.20	17	20,392	0.08%
2019/09/12	36	29.40	0	0.00	29.30	36	20,694	0.17%
2019/09/11	5	29.28	17	29.35	29.50	-12	21,060	-0.06%
2019/09/10	3	29.48	3	29.52	29.55	0	21,221	0.00%
2019/09/09	35	29.07	2	29.05	29.20	33	21,156	0.16%
2019/09/06	13	28.72	0	0.00	28.80	13	21,301	0.06%
2019/09/05	10	28.52	1	28.55	28.55	9	21,661	0.04%
2019/09/04	1	28.35	2	28.40	28.45	-1	22,301	0.00%
2019/09/03	5	28.38	5	28.45	28.35	0	22,509	0.00%
2019/09/02	15.1	28.32	1	28.50	28.45	14.1	22,721	0.06%
2019/08/30	10	28.27	12	28.27	28.75	-2	22,936	-0.01%
2019/08/29	9	28.02	5	28.05	28.00	4	22,941	0.02%
2019/08/28	15	28.07	1	28.20	28.05	14	23,100	0.06%
2019/08/27	60	28.04	23	27.95	28.00	37	23,257	0.16%
2019/08/26	19.1	27.98	5	27.96	27.95	14.1	23,248	0.06%
2019/08/23	9	28.31	2	28.38	28.35	7	23,248	0.03%
2019/08/22	17	28.21	0	0.00	28.25	17	23,283	0.07%
2019/08/21	9.2	28.27	0	0.00	28.15	9.2	23,701	0.04%
2019/08/20	12	28.36	2	28.43	28.50	10	23,502	0.04%
2019/08/19	6	28.33	7	28.34	28.30	-1	23,381	0.00%
2019/08/16	21	28.14	12	27.80	28.25	9	23,513	0.04%
2019/08/15	38	27.84	32.5	27.91	27.90	5.5	23,240	0.02%
2019/08/14	53	28.39	0	0.00	28.20	53	23,212	0.23%
2019/08/13	68	28.66	6.5	28.85	28.50	61.5	23,053	0.27%
2019/08/12	79	29.11	0	0.00	29.00	79	22,833	0.35%
2019/08/08	23	30.92	14	31.21	31.10	9	22,233	0.04%
2019/08/07	26	31.15	25	31.10	31.05	1	22,093	0.00%
2019/08/06	47	31.15	3	31.05	31.25	44	22,132	0.20%
2019/08/05	5	31.26	2	31.25	31.25	3	22,003	0.01%
2019/08/02	41	31.18	0	0.00	31.35	41	22,128	0.19%
2019/08/01	14	31.70	4	31.75	31.65	10	22,028	0.05%
2019/07/31	63	31.84	0	0.00	32.10	63	21,946	0.29%
2019/07/30	30	32.13	0	0.00	32.10	30	21,658	0.14%
2019/07/29	43	32.12	3	32.10	32.10	40	21,752	0.18%
2019/07/26	25	32.25	0	0.00	32.30	25	21,903	0.11%
2019/07/25	1	32.40	31	32.47	32.25	-30	22,377	-0.13%
2019/07/24	4	32.10	2	32.15	32.20	2	22,589	0.01%
2019/07/23	2	32.05	2	32.05	32.10	0	22,739	0.00%
2019/07/22	33	32.00	8	31.99	31.90	25	22,798	0.11%
2019/07/19	5	31.88	0	0.00	31.85	5	22,797	0.02%
2019/07/18	11	31.64	8	31.86	31.85	3	23,066	0.01%
2019/07/17	10	31.61	1	31.90	31.90	9	23,059	0.04%
2019/07/16	2	31.88	10	31.89	31.95	-8	22,928	-0.03%
2019/07/15	14.2	31.77	1	31.80	31.70	13.2	22,826	0.06%
2019/07/12	0	0.00	7	31.95	31.85	-7	22,620	-0.03%
2019/07/11	7	31.94	15	31.66	31.85	-8	22,634	-0.04%
2019/07/10	3	31.63	34	31.62	31.60	-31	22,638	-0.14%
2019/07/09	3	31.50	7	31.51	31.60	-4	22,627	-0.02%
2019/07/08	5	31.35	5	31.35	31.40	0	22,549	0.00%
2019/07/05	2	31.35	4.2	31.35	31.40	-2.2	22,446	-0.01%
2019/07/04	0	0.00	3	31.15	31.20	-3	22,666	-0.01%
2019/07/03	0	0.00	1	31.10	31.15	-1	22,794	0.00%
2019/07/02	2	31.20	2	31.20	31.05	0	22,795	0.00%
2019/07/01	8	30.94	32	30.95	30.90	-24	22,694	-0.11%
2019/06/28	10	30.89	16	31.02	30.90	-6	22,507	-0.03%
2019/06/27	8	30.90	20	31.00	30.85	-12	22,245	-0.05%
2019/06/26	5	31.00	12	31.00	31.05	-7	22,033	-0.03%
2019/06/21	18	31.11	0	0.00	30.80	18	21,499	0.08%
2019/06/20	2.2	31.31	17	31.41	31.50	-14.8	20,930	-0.07%
2019/06/19	0	0.00	26	31.14	31.25	-26	20,565	-0.13%
2019/06/18	7	30.54	2	30.73	30.80	5	20,233	0.02%
2019/06/17	19	30.74	2.4	30.74	30.70	16.6	20,085	0.08%
2019/06/14	43	30.58	10	30.50	30.65	33	20,083	0.16%
2019/06/13	7	30.56	11	30.59	30.60	-4	20,010	-0.02%
2019/06/12	24	30.46	14	30.53	30.70	10	19,695	0.05%
2019/06/11	14	31.53	9	31.54	31.30	5	18,985	0.03%
2019/06/10	9	31.93	4	32.03	31.95	5	18,680	0.03%
2019/06/06	0	0.00	32	31.50	31.70	-32	18,549	-0.17%
2019/06/05	4	30.93	21	30.90	30.90	-17	18,270	-0.09%
2019/06/04	2	30.90	0	0.00	30.90	2	18,096	0.01%
2019/06/03	16	30.85	1	30.90	31.00	15	17,959	0.08%
2019/05/31	6	30.98	17	30.78	31.00	-11	17,916	-0.06%
2019/05/30	9	30.48	5	30.60	30.70	4	17,862	0.02%
2019/05/29	0	0.00	1	30.45	30.55	-1	18,085	-0.01%
2019/05/28	1.5	30.22	0	0.00	30.25	1.5	18,192	0.01%
2019/05/27	1	30.40	6	30.46	30.50	-5	17,988	-0.03%
2019/05/24	1.5	30.55	0	0.00	30.50	1.5	18,165	0.01%
2019/05/23	9	30.42	17	30.23	30.55	-8	18,274	-0.04%
2019/05/22	6.9	30.47	1	30.45	30.45	5.9	18,092	0.03%
2019/05/21	203	30.60	1.6	30.60	30.65	201.4	18,227	1.10%	大買/鉅額交易
2019/05/20	0	0.00	13	30.31	30.40	-13	17,962	-0.07%
2019/05/17	3	30.00	32	30.08	30.00	-29	17,796	-0.16%
2019/05/16	7.2	29.61	0	0.00	29.55	7.2	17,596	0.04%
2019/05/15	65	29.75	0	0.00	29.70	65	17,459	0.37%
2019/05/14	61	29.51	1	29.50	29.50	60	17,380	0.35%
2019/05/13	22	29.32	12	29.35	29.50	10	17,245	0.06%
2019/05/10	16	29.73	20	29.60	29.60	-4	17,433	-0.02%
2019/05/09	8	30.03	13	29.87	29.90	-5	17,412	-0.03%
2019/05/08	31	30.18	0	0.00	30.50	31	17,396	0.18%
2019/05/07	15	30.22	29	30.58	30.50	-14	17,436	-0.08%
2019/05/06	2	29.98	59	29.92	30.05	-57	17,395	-0.33%
2019/05/03	5	30.09	9	30.09	30.05	-4	17,439	-0.02%
2019/05/02	35.5	30.03	33	29.95	30.10	2.5	17,252	0.01%
2019/04/30	3	29.50	79.1	29.42	29.65	-76.1	16,808	-0.45%
2019/04/29	21	29.27	27	29.19	29.35	-6	16,658	-0.04%
2019/04/26	1	28.85	20	28.84	28.95	-19	16,516	-0.12%
2019/04/25	23	28.73	5	28.68	28.75	18	16,398	0.11%
2019/04/24	39	28.59	14	28.61	28.65	25	16,312	0.15%
2019/04/23	0	0.00	5	28.05	28.20	-5	16,109	-0.03%
2019/04/22	17	28.01	0	0.00	28.00	17	16,027	0.11%
2019/04/19	2	28.10	3	28.10	28.15	-1	16,046	-0.01%
2019/04/18	5	28.10	1	28.10	28.20	4	16,242	0.02%
2019/04/17	4	28.13	0	0.00	28.10	4	16,409	0.02%
2019/04/16	1	28.15	0	0.00	28.10	1	16,425	0.01%
2019/04/15	2	28.23	23	28.25	28.20	-21	16,438	-0.13%
2019/04/12	0	0.00	7	28.21	28.30	-7	16,410	-0.04%
2019/04/11	0	0.00	5	28.15	28.25	-5	16,431	-0.03%
2019/04/10	3	28.10	3	28.18	28.15	0	16,534	0.00%
2019/04/09	0	0.00	3	28.10	28.20	-3	16,663	-0.02%
2019/04/08	11	28.05	4	28.06	28.05	7	16,645	0.04%
2019/04/03	37	28.04	1	28.05	28.00	36	16,611	0.22%
2019/04/02	2	27.90	0	0.00	27.85	2	16,496	0.01%
2019/04/01	6	27.93	45	28.01	27.90	-39	16,481	-0.24%
2019/03/29	1	27.90	21	28.00	28.05	-20	16,330	-0.12%
2019/03/28	15	28.00	0	0.00	27.95	15	16,222	0.09%
2019/03/27	10	28.05	4	28.05	27.95	6	16,107	0.04%
2019/03/26	0	0.00	5	27.95	28.00	-5	16,111	-0.03%
2019/03/25	4	27.76	16	27.80	27.75	-12	16,287	-0.07%
2019/03/22	2	28.05	10	28.08	28.00	-8	16,101	-0.05%
2019/03/21	2	27.90	5.2	28.05	28.10	-3.2	16,210	-0.02%
2019/03/20	10	27.84	14	27.88	28.00	-4	16,231	-0.02%
2019/03/19	7	28.00	76	28.05	28.00	-69	16,172	-0.43%
2019/03/18	11	27.54	29	27.57	27.85	-18	16,023	-0.11%
2019/03/15	3	27.35	2	27.45	27.45	1	15,856	0.01%
2019/03/14	35	27.17	1	27.40	27.30	34	15,768	0.22%
2019/03/13	5	27.37	1	27.30	27.45	4	15,832	0.03%
2019/03/12	1	27.40	40.2	27.41	27.30	-39.2	15,798	-0.25%
2019/03/11	2	27.30	16	27.27	27.25	-14	15,839	-0.09%
2019/03/08	4	27.01	0	0.00	27.00	4	15,902	0.03%
2019/03/07	1	27.15	11	27.10	27.10	-10	16,728	-0.06%
2019/03/06	2	27.00	0.5	27.10	27.10	1.5	17,037	0.01%
2019/03/05	18	26.96	4.1	26.96	26.95	13.9	17,039	0.08%
2019/03/04	15	26.96	32.1	27.04	27.00	-17.1	16,936	-0.10%
2019/02/27	1	27.15	13	27.10	27.25	-12	16,644	-0.07%
2019/02/26	2	27.03	6	27.10	27.00	-4	16,619	-0.02%
2019/02/25	1	26.95	3	27.00	27.10	-2	16,504	-0.01%
2019/02/22	1.4	26.95	3	26.97	26.95	-1.6	16,466	-0.01%
2019/02/21	6	26.90	9	26.96	27.00	-3	16,444	-0.02%
2019/02/20	7	26.94	2	26.95	26.95	5	16,593	0.03%
2019/02/19	9	26.73	4.1	26.80	26.80	4.9	16,571	0.03%
2019/02/18	0	0.00	21	26.71	26.70	-21	16,645	-0.13%
2019/02/15	6	26.50	2	26.50	26.40	4	16,674	0.02%
2019/02/14	6	26.50	0	0.00	26.50	6	16,770	0.04%
2019/02/13	5	26.58	2	26.60	26.55	3	16,785	0.02%
2019/02/12	3	26.65	6	26.70	26.55	-3	16,730	-0.02%
2019/02/11	25	26.59	10	26.95	26.40	15	16,685	0.09%
2019/01/30	6	26.78	51	26.75	26.60	-45	16,491	-0.27%
2019/01/29	2	26.58	4	26.64	26.70	-2	16,256	-0.01%
2019/01/28	4	26.39	0	0.00	26.50	4	16,040	0.02%
2019/01/25	2	26.45	0	0.00	26.50	2	15,952	0.01%
2019/01/24	11	26.41	5	26.55	26.60	6	15,898	0.04%
2019/01/23	2.2	26.46	23	26.52	26.60	-20.8	16,049	-0.13%
2019/01/22	7	26.24	2	26.35	26.45	5	16,113	0.03%
2019/01/21	10	26.25	28	26.27	26.25	-18	16,210	-0.11%
2019/01/18	1	26.20	11	26.15	26.10	-10	16,482	-0.06%
2019/01/17	1	26.00	0	0.00	26.10	1	16,897	0.01%
2019/01/16	14	26.07	0	0.00	26.00	14	17,356	0.08%
2019/01/15	0	0.00	7	26.17	26.20	-7	17,575	-0.04%
2019/01/14	13.4	25.92	2	26.05	26.05	11.4	17,578	0.06%
2019/01/11	23	26.03	1	26.10	26.00	22	17,840	0.12%
2019/01/10	10	25.80	46.5	25.94	26.10	-36.5	17,949	-0.20%
2019/01/09	1.1	25.80	27	25.75	25.85	-25.9	17,956	-0.14%
2019/01/08	16	25.53	0	0.00	25.50	16	17,927	0.09%
2019/01/07	1	25.50	6	25.57	25.60	-5	18,343	-0.03%
2019/01/04	2	25.28	1	25.30	25.25	1	18,903	0.01%
2019/01/03	12	25.29	0	0.00	25.45	12	19,761	0.06%
2019/01/02	30	25.43	0	0.00	25.45	30	20,340	0.15%
2018/12/28	6	25.26	1.3	25.91	25.95	4.7	20,647	0.02%
2018/12/27	2	25.30	0	0.00	25.30	2	20,720	0.01%
2018/12/26	25	25.22	0	0.00	25.25	25	21,011	0.12%
2018/12/25	13	25.39	3.6	25.42	25.35	9.4	21,122	0.04%
2018/12/24	5	25.47	2	25.53	25.50	3	21,339	0.01%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/21	23	25.55	0	0.00	25.65	23	22,143	0.10%
2018/12/19	7	25.57	2	25.70	25.70	5	22,511	0.02%
2018/12/18	42	25.62	2	25.55	25.60	40	22,698	0.18%
2018/12/17	0	0.00	2	25.75	25.80	-2	22,947	-0.01%
2018/12/14	6	25.52	0	0.00	25.65	6	23,284	0.03%
2018/12/13	4	25.65	0.4	25.75	25.70	3.6	23,436	0.02%
2018/12/12	6	25.65	0	0.00	25.70	6	23,792	0.03%
2018/12/11	1	25.65	0	0.00	25.75	1	24,002	0.00%
2018/12/10	2	25.63	6	25.64	25.65	-4	24,024	-0.02%
2018/12/06	0	0.00	5	25.81	25.80	-5	24,082	-0.02%
2018/12/05	2	25.90	0	0.00	25.85	2	24,095	0.01%
2018/12/04	1	25.85	2	26.00	26.05	-1	24,225	0.00%
2018/12/03	12	25.86	0	0.00	25.85	12	24,131	0.05%
2018/11/30	15	25.59	4	26.00	25.60	11	24,032	0.05%
2018/11/29	18	25.87	0	0.00	25.75	18	23,252	0.08%
2018/11/28	2	25.90	2	26.15	26.15	0	22,946	0.00%
2018/11/27	2	25.98	0	0.00	25.95	2	22,729	0.01%
2018/11/26	4	26.15	0	0.00	26.15	4	22,667	0.02%
2018/11/23	1	26.15	0	0.00	26.25	1	22,549	0.00%
2018/11/22	3	26.07	4	26.20	26.20	-1	22,506	0.00%
2018/11/21	8	26.15	0	0.00	26.30	8	22,388	0.04%
2018/11/20	0	0.00	2	26.35	26.30	-2	22,244	-0.01%
2018/11/19	3	26.43	0	0.00	26.50	3	22,089	0.01%
2018/11/16	0	0.00	1	26.50	26.50	-1	22,013	0.00%
2018/11/15	11	26.49	2	26.45	26.40	9	21,940	0.04%
2018/11/13	0	0.00	1	26.45	26.50	-1	21,913	0.00%
2018/11/12	0	0.00	2	26.45	26.50	-2	21,719	-0.01%
2018/11/09	4	26.40	3	26.43	26.45	1	21,859	0.00%
2018/11/08	1	26.60	4	26.64	26.70	-3	22,021	-0.01%
2018/11/07	46	26.26	0	0.00	26.50	46	21,897	0.21%
2018/11/06	1	26.10	0	0.00	26.25	1	21,965	0.00%
2018/11/05	0	0.00	1	26.30	26.30	-1	22,138	0.00%
2018/11/02	0	0.00	26	26.03	26.25	-26	22,698	-0.11%
2018/11/01	21	25.80	0	0.00	25.85	21	23,139	0.09%
2018/10/31	27	25.72	3	25.80	26.15	24	23,353	0.10%
2018/10/30	1	25.30	0	0.00	25.45	1	23,252	0.00%
2018/10/29	14	25.15	5	25.10	25.30	9	23,454	0.04%
2018/10/26	24	25.28	1	25.75	25.35	23	23,616	0.10%
2018/10/25	21	25.51	44.5	25.55	25.55	-23.5	23,399	-0.10%
2018/10/24	29	25.66	11	25.65	26.00	18	23,376	0.08%
2018/10/23	15	26.03	22	26.09	26.20	-7	23,147	-0.03%
2018/10/22	26	26.11	0	0.00	26.15	26	23,096	0.11%
2018/10/19	14	26.17	10	26.35	26.25	4	23,034	0.02%
2018/10/18	23	26.37	63	26.41	26.35	-40	22,901	-0.17%
2018/10/17	45	26.61	2	26.68	26.65	43	22,826	0.19%
2018/10/16	42	26.56	3	26.50	26.60	39	22,691	0.17%
2018/10/15	48	26.61	5	26.59	26.55	43	22,510	0.19%
2018/10/12	34	26.90	2	26.70	27.00	32	22,004	0.15%
2018/10/11	101.5	26.65	60	26.83	26.50	41.5	21,453	0.19%	大買/
2018/10/09	22	27.50	40	27.56	27.55	-18	20,649	-0.09%
2018/10/08	1	26.95	16	26.91	27.00	-15	20,075	-0.07%
2018/10/05	8	26.81	100	26.90	26.80	-92	19,678	-0.47%
2018/10/04	0	0.00	1.1	27.16	27.30	-1.1	19,341	-0.01%
2018/10/03	11	27.06	0	0.00	27.10	11	18,905	0.06%
2018/10/02	9	27.12	0	0.00	27.15	9	18,896	0.05%
2018/10/01	5	27.51	11.2	27.66	27.50	-6.2	18,653	-0.03%
2018/09/28	0	0.00	9	27.34	27.50	-9	18,618	-0.05%
2018/09/27	0	0.00	6	27.24	27.30	-6	18,201	-0.03%
2018/09/26	0	0.00	17	27.16	27.30	-17	17,944	-0.09%
2018/09/25	0	0.00	9	27.25	27.30	-9	17,847	-0.05%
2018/09/21	6	27.05	23	27.11	27.15	-17	17,691	-0.10%
2018/09/20	1	27.05	266	27.05	27.00	-265	17,642	-1.50%	大賣/鉅額交易
2018/09/19	3	26.83	7	26.96	27.00	-4	17,714	-0.02%
2018/09/18	1	26.65	10.4	26.68	26.80	-9.4	17,619	-0.05%
2018/09/17	0	0.00	9	26.29	26.40	-9	17,314	-0.05%
2018/09/14	0	0.00	3	26.10	25.95	-3	17,104	-0.02%
2018/09/13	0	0.00	20	25.92	26.10	-20	17,261	-0.12%
2018/09/12	3	25.85	3	25.88	26.00	0	17,311	0.00%
2018/09/11	6	25.86	1	25.95	26.00	5	17,518	0.03%
2018/09/10	3	25.77	3	25.90	25.80	0	17,745	0.00%
2018/09/07	15	25.70	0	0.00	25.90	15	18,061	0.08%
2018/09/06	1	25.65	16	25.56	25.90	-15	18,201	-0.08%
2018/09/05	10	25.88	0	0.00	25.70	10	18,304	0.05%
2018/09/04	0	0.00	9	26.02	26.05	-9	18,536	-0.05%
2018/09/03	1	25.70	0	0.00	25.75	1	18,749	0.01%
2018/08/31	5	25.70	6	25.70	25.80	-1	18,988	-0.01%
2018/08/30	6	25.74	0	0.00	25.80	6	19,107	0.03%
2018/08/29	33	25.85	1	25.85	25.85	32	19,301	0.17%
2018/08/28	0	0.00	3.1	25.93	25.90	-3.1	19,401	-0.02%
2018/08/27	6	25.85	1	25.95	25.80	5	19,541	0.03%
2018/08/24	0	0.00	3	25.93	26.00	-3	19,728	-0.02%
2018/08/23	50	26.00	2	26.03	26.10	48	20,727	0.23%
2018/08/21	39	25.69	0	0.00	25.85	39	21,207	0.18%
2018/08/20	7	25.50	0	0.00	25.50	7	21,235	0.03%
2018/08/17	6	25.61	1	25.60	25.55	5	21,188	0.02%
2018/08/16	35	25.36	2	25.38	25.35	33	21,212	0.16%
2018/08/15	38	25.81	1	25.90	25.60	37	20,984	0.18%
2018/08/14	9	26.02	0	0.00	26.00	9	20,802	0.04%
2018/08/13	20	26.16	3	26.12	26.15	17	20,934	0.08%
2018/08/09	71	26.12	23	26.13	26.05	48	20,807	0.23%
2018/08/08	26	27.36	12	27.35	27.35	14	20,242	0.07%
2018/08/07	0	0.00	1	27.30	27.30	-1	19,791	-0.01%
2018/08/06	2	27.43	10	27.40	27.30	-8	19,509	-0.04%
2018/08/03	24	27.35	2	27.40	27.35	22	19,296	0.11%
2018/08/02	0	0.00	1	27.35	27.35	-1	19,020	-0.01%
2018/07/31	7.4	27.20	0	0.00	27.25	7.4	18,719	0.04%
2018/07/30	0	0.00	1	27.35	27.25	-1	18,311	-0.01%
2018/07/27	1	27.30	3.4	27.27	27.25	-2.4	18,238	-0.01%
2018/07/26	0	0.00	7.2	27.28	27.35	-7.2	18,172	-0.04%
2018/07/25	3	27.12	14	27.19	27.20	-11	18,263	-0.06%
2018/07/24	2	27.03	32	27.07	27.10	-30	18,258	-0.16%
2018/07/23	4	26.95	11.7	27.02	26.95	-7.7	18,223	-0.04%
2018/07/20	0	0.00	6	26.95	26.90	-6	18,258	-0.03%
2018/07/19	3	26.92	3	26.98	26.85	0	18,344	0.00%
2018/07/18	0	0.00	22	26.95	27.00	-22	18,634	-0.12%
2018/07/17	24	26.75	0	0.00	26.95	24	18,668	0.13%
2018/07/16	3	27.05	38.5	27.07	26.80	-35.5	18,590	-0.19%
2018/07/13	3	26.87	35	26.91	27.00	-32	18,701	-0.17%
2018/07/12	0	0.00	33	26.75	26.85	-33	18,855	-0.18%
2018/07/11	4	26.44	0	0.00	26.55	4	18,861	0.02%
2018/07/10	1	26.55	10	26.60	26.70	-9	18,864	-0.05%
2018/07/09	1	26.55	1	26.65	26.55	0	18,686	0.00%
2018/07/06	29	26.26	0	0.00	26.45	29	18,784	0.15%
2018/07/05	1	26.40	3	26.57	26.50	-2	18,587	-0.01%
2018/07/04	0	0.00	10	26.55	26.50	-10	18,733	-0.05%
2018/07/03	8	26.39	2	26.43	26.40	6	18,823	0.03%
2018/07/02	17	26.59	0.6	26.50	26.50	16.4	18,808	0.09%
2018/06/29	5	26.30	57	26.89	26.90	-52	18,714	-0.28%
2018/06/28	15	26.44	19	26.44	26.30	-4	18,358	-0.02%
2018/06/27	0	0.00	10	26.60	26.65	-10	18,019	-0.06%
2018/06/26	4	26.65	0	0.00	26.65	4	18,016	0.02%
2018/06/25	5	26.45	0	0.00	26.55	5	17,988	0.03%
2018/06/22	1	26.60	0	0.00	26.60	1	17,990	0.01%
2018/06/21	15	26.68	0	0.00	26.60	15	17,745	0.08%
2018/06/20	22	26.33	6	26.71	26.60	16	17,816	0.09%
2018/06/19	62	26.42	0	0.00	26.35	62	17,676	0.35%
2018/06/15	36	26.55	2	26.60	26.75	34	17,378	0.20%
2018/06/14	5	26.65	5	26.65	26.60	0	17,050	0.00%
2018/06/13	7	26.71	1	26.70	26.75	6	16,862	0.04%
2018/06/12	46	26.75	0	0.00	26.75	46	16,992	0.27%
2018/06/11	20	26.90	50	26.95	26.95	-30	16,674	-0.18%
2018/06/08	24	27.01	0.4	27.10	27.10	23.6	16,438	0.14%
2018/06/07	2.9	27.28	42	27.25	27.35	-39.1	16,439	-0.24%
2018/06/06	2.4	27.40	12.1	27.45	27.40	-9.7	16,447	-0.06%
2018/06/05	0	0.00	15.1	27.33	27.35	-15.1	16,212	-0.09%
2018/06/04	0	0.00	31	27.01	27.10	-31	16,018	-0.19%
2018/06/01	0	0.00	5.1	26.65	26.70	-5.1	16,023	-0.03%
2018/05/31	1	26.20	0	0.00	26.25	1	15,814	0.01%
2018/05/30	43	26.32	1	26.40	26.35	42	14,888	0.28%
2018/05/29	5	26.89	0	0.00	26.90	5	14,413	0.03%
2018/05/28	1	26.95	5	27.07	27.15	-4	14,386	-0.03%
2018/05/25	6	26.93	0	0.00	26.85	6	14,436	0.04%
2018/05/24	20	26.95	5	27.00	27.05	15	14,362	0.10%
2018/05/22	22	26.92	1	26.95	26.80	21	14,404	0.15%
2018/05/21	2	27.03	4.1	27.01	27.00	-2.1	14,468	-0.01%
2018/05/18	1	26.65	54	26.54	26.70	-53	14,358	-0.37%
2018/05/17	0	0.00	55	26.41	26.45	-55	14,343	-0.38%
2018/05/15	16	26.39	1	26.45	26.30	15	14,371	0.10%
2018/05/14	1	26.55	57	26.50	26.50	-56	14,728	-0.38%
2018/05/11	0	0.00	10.5	26.24	26.40	-10.5	14,747	-0.07%
2018/05/09	5	26.10	4	26.20	26.15	1	14,556	0.01%
2018/05/08	1	26.20	13	26.15	26.20	-12	14,534	-0.08%
2018/05/07	51	26.00	1	26.10	26.00	50	14,407	0.35%
2018/05/04	4	25.85	0	0.00	25.80	4	14,377	0.03%
2018/05/03	2	26.15	2	26.20	26.10	0	14,275	0.00%
2018/05/02	32	26.25	5	26.21	26.25	27	14,358	0.19%
2018/04/30	32	26.06	10	26.10	26.25	22	14,330	0.15%
2018/04/27	10	25.90	0	0.00	26.00	10	14,363	0.07%
2018/04/26	0	0.00	2	25.95	25.95	-2	14,441	-0.01%
2018/04/25	0	0.00	3.1	25.90	26.00	-3.1	14,759	-0.02%
2018/04/24	1	26.00	9	25.81	25.90	-8	15,016	-0.05%
2018/04/23	0	0.00	32	25.73	25.80	-32	14,880	-0.22%
2018/04/19	0	0.00	46	25.48	25.75	-46	15,333	-0.30%
2018/04/18	6	25.20	0.1	25.20	25.20	5.9	15,220	0.04%
2018/04/17	12	25.35	0.1	25.35	25.35	11.9	15,217	0.08%
2018/04/16	0	0.00	15	25.55	25.65	-15	15,449	-0.10%
2018/04/13	6	25.56	0	0.00	25.60	6	15,612	0.04%
2018/04/10	2	25.65	1	25.60	25.65	1	15,774	0.01%
2018/04/03	11	25.34	3	25.33	25.25	8	15,734	0.05%
2018/04/02	10	25.35	1	25.35	25.35	9	15,708	0.06%
2018/03/31	1	25.25	0	0.00	25.20	1	15,728	0.01%
2018/03/30	0	0.00	1	25.20	25.10	-1	15,729	-0.01%
2018/03/29	7	25.08	0	0.00	25.05	7	15,608	0.04%
2018/03/28	7	25.16	0	0.00	25.05	7	15,312	0.05%
2018/03/27	2	25.35	0	0.00	25.40	2	15,155	0.01%
2018/03/26	31	25.15	0	0.00	25.15	31	15,074	0.21%
2018/03/23	0	0.00	45	25.22	25.20	-45	15,063	-0.30%
2018/03/22	31	25.35	10	25.45	25.40	21	15,035	0.14%
2018/03/21	21	25.33	4	25.38	25.35	17	14,895	0.11%
2018/03/20	10	25.30	0	0.00	25.35	10	15,086	0.07%
2018/03/19	4.2	25.33	14	25.43	25.45	-9.8	15,040	-0.07%
2018/03/15	1	25.15	0	0.00	25.10	1	14,898	0.01%
2018/03/14	0	0.00	10.4	25.25	25.30	-10.4	14,896	-0.07%
2018/03/13	0	0.00	20	25.58	25.65	-20	14,951	-0.13%
2018/03/12	1	25.45	18	25.44	25.45	-17	14,878	-0.11%
2018/03/08	0	0.00	66.1	24.82	24.95	-66.1	14,925	-0.44%
2018/03/07	97	24.59	5	24.80	24.50	92	14,924	0.62%
2018/03/06	1	24.85	2	24.98	24.85	-1	14,817	-0.01%
2018/03/05	1	24.70	40	24.90	24.75	-39	15,176	-0.26%
2018/03/01	13	24.87	18	25.10	25.10	-5	15,275	-0.03%
2018/02/27	8	24.96	32.1	25.17	24.95	-24.1	15,200	-0.16%
2018/02/26	0	0.00	21.3	25.10	25.00	-21.3	15,119	-0.14%
2018/02/23	0	0.00	52	24.85	25.00	-52	15,098	-0.34%
2018/02/22	6.2	24.55	10	24.55	24.75	-3.8	15,186	-0.03%
2018/02/21	35	24.53	2.2	24.52	24.70	32.8	15,238	0.21%
2018/02/12	5	24.25	13	24.28	24.15	-8	15,114	-0.05%
2018/02/09	36	23.84	35	23.98	23.95	1	14,961	0.01%
2018/02/08	5	24.15	10	24.18	24.10	-5	14,808	-0.03%
2018/02/07	8	24.24	60	24.40	24.10	-52	14,746	-0.35%
2018/02/06	65	24.23	2	24.00	24.00	63	14,471	0.44%
2018/02/05	85	25.00	5	25.05	25.00	80	13,932	0.57%
2018/02/01	2	25.30	0	0.00	25.40	2	13,686	0.01%
2018/01/31	1	25.25	0	0.00	25.30	1	13,708	0.01%
2018/01/30	0	0.00	0.2	25.40	25.40	-0.2	13,716	0.00%
2018/01/29	1	25.60	203	25.58	25.70	-202	13,726	-1.47%	大賣/鉅額交易
2018/01/26	0	0.00	10	25.50	25.60	-10	13,693	-0.07%
2018/01/25	30	25.45	40	25.50	25.60	-10	13,758	-0.07%
2018/01/24	6	25.15	1	25.20	25.30	5	13,653	0.04%
2018/01/23	15	25.39	0	0.00	25.40	15	13,653	0.11%
2018/01/22	50	25.38	0	0.00	25.50	50	13,529	0.37%
2018/01/19	7	25.24	1	25.35	25.55	6	13,456	0.04%
2018/01/18	3	25.63	24	25.71	25.80	-21	13,177	-0.16%
2018/01/17	1	25.70	4	25.84	25.85	-3	12,768	-0.02%
2018/01/16	41	25.99	30.1	25.94	25.85	10.9	12,568	0.09%
2018/01/15	3	25.52	17.2	25.77	25.95	-14.2	12,169	-0.12%
2018/01/12	2	25.40	1	25.45	25.35	1	11,888	0.01%
2018/01/11	1	25.10	3	25.17	25.40	-2	11,784	-0.02%
2018/01/09	30	25.03	0	0.00	25.00	30	11,545	0.26%
2018/01/08	60	25.00	2	25.05	25.15	58	11,383	0.51%
2018/01/05	0	0.00	34	24.74	24.90	-34	11,178	-0.30%
2018/01/04	80	24.46	11	24.60	24.60	69	11,052	0.62%
2018/01/03	20	24.25	34	24.44	24.50	-14	11,122	-0.13%