兆豐金 (2886)-元大-中和券商分點個股進出

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
41.15
漲跌
▲1.10
漲幅
+2.75%
成交量
31,160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－元大-中和券商分點個股進出

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

元大-中和券商分點個股進出
元大-中和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
2024/05/06	4	41.06	35.1	40.59	41.15	-31.1	17,490	-0.18%
2024/05/03	1	40.10	1	40.20	40.05	0	17,157	0.00%
2024/05/02	0	0.00	1	40.05	39.95	-1	17,077	-0.01%
2024/04/29	0	40.00	0	0.00	40.10	0	16,832	0.00%
2024/04/26	1.4	39.40	1	39.40	39.10	0.4	16,610	0.00%
2024/04/25	2.4	39.04	0	0.00	39.00	2.4	16,611	0.01%
2024/04/24	12	39.48	0	0.00	39.35	12	16,453	0.07%
2024/04/22	0.1	39.50	3	39.55	39.50	-2.9	16,309	-0.02%
2024/04/19	18.4	38.47	15.5	38.58	38.70	2.9	16,021	0.02%
2024/04/18	1.2	39.01	0.1	39.20	39.20	1.1	15,430	0.01%
2024/04/17	2.3	39.03	1	39.10	39.00	1.3	15,116	0.01%
2024/04/16	2	39.50	5.2	39.37	39.10	-3.2	14,986	-0.02%
2024/04/15	0	0.00	1	40.00	39.80	-1	14,717	-0.01%
2024/04/12	0	0.00	0.1	40.00	39.95	-0.1	14,705	0.00%
2024/04/11	0	0.00	6.5	39.98	40.15	-6.5	14,626	-0.04%
2024/04/10	0	40.48	1	40.65	40.50	-1	14,593	-0.01%
2024/04/09	0	0.00	6.4	40.08	40.40	-6.4	14,693	-0.04%
2024/04/08	0	0.00	3	39.75	40.00	-3	14,704	-0.02%
2024/04/03	1.7	39.92	0.1	39.95	39.75	1.6	14,680	0.01%
2024/04/02	10.1	40.25	0	0.00	40.30	10.1	14,540	0.07%
2024/04/01	1	40.40	4.1	40.70	40.65	-3.1	14,572	-0.02%
2024/03/28	0	0.00	1	40.30	40.25	-1	14,565	-0.01%
2024/03/27	12	40.41	1	40.65	40.50	11	14,727	0.07%
2024/03/26	0.6	40.50	0	0.00	40.55	0.6	15,005	0.00%
2024/03/25	0.2	39.85	2	39.90	40.00	-1.8	15,195	-0.01%
2024/03/22	0.5	40.05	0.2	40.15	40.10	0.3	15,405	0.00%
2024/03/21	0.2	40.30	3	40.52	40.60	-2.8	15,569	-0.02%
2024/03/20	0.3	40.30	6	40.43	40.15	-5.7	15,648	-0.04%
2024/03/19	0	0.00	0.1	40.27	40.20	-0.1	15,610	0.00%
2024/03/18	0.1	40.55	4	40.66	40.60	-3.9	15,526	-0.02%
2024/03/15	0	0.00	8.2	40.68	40.90	-8.2	15,449	-0.05%
2024/03/14	3.1	40.94	13.7	40.71	40.90	-10.6	15,200	-0.07%
2024/03/13	0.1	40.20	15.3	40.01	40.40	-15.2	15,074	-0.10%
2024/03/12	0.1	39.75	3	39.92	39.95	-2.9	14,927	-0.02%
2024/03/11	1	39.95	5	39.94	39.80	-4	14,916	-0.03%
2024/03/08	0.1	39.65	22.2	39.73	39.90	-22.1	14,852	-0.15%
2024/03/07	3.5	39.30	2	39.35	39.30	1.5	14,753	0.01%
2024/03/06	8.1	39.38	20.2	39.33	39.40	-12	14,805	-0.08%
2024/03/05	0.7	38.92	15	38.93	39.05	-14.3	15,071	-0.09%
2024/03/04	0.1	38.70	0	0.00	38.80	0.1	15,081	0.00%
2024/03/01	0	0.00	23.8	38.74	38.55	-23.8	15,193	-0.16%
2024/02/29	0	0.00	1	38.45	38.70	-1	15,352	-0.01%
2024/02/27	0.1	38.40	0.1	38.25	38.20	0	15,108	0.00%
2024/02/26	1	38.15	0	38.35	38.15	1	15,073	0.01%
2024/02/23	2.1	38.40	0	0.00	38.30	2.1	15,106	0.01%
2024/02/21	2.8	38.34	0	0.00	38.35	2.8	15,496	0.02%
2024/02/20	1	38.50	7	38.45	38.60	-6	15,621	-0.04%
2024/02/19	4.3	38.22	1	38.10	38.40	3.3	15,715	0.02%
2024/02/16	4	37.81	0	0.00	37.90	4	15,935	0.03%
2024/02/15	0.5	37.90	2	37.95	37.80	-1.5	15,919	-0.01%
2024/02/05	3.7	37.67	2	37.75	37.60	1.7	15,773	0.01%
2024/02/02	1.2	37.85	0.4	37.92	37.90	0.8	15,618	0.00%
2024/02/01	0	0.00	1	37.85	37.90	-1	15,619	-0.01%
2024/01/31	3.1	37.64	3	37.58	37.65	0.1	15,520	0.00%
2024/01/30	3	37.97	2	38.00	37.90	1	15,321	0.01%
2024/01/29	5	38.37	0	0.00	38.35	5	15,388	0.03%
2024/01/25	2.3	37.91	0	0.00	37.80	2.3	15,589	0.01%
2024/01/24	4.6	37.94	1	38.00	37.85	3.6	15,625	0.02%
2024/01/23	2	37.90	0	0.00	37.85	2	15,667	0.01%
2024/01/22	2	38.05	0	0.00	38.10	2	15,724	0.01%
2024/01/19	1	37.80	0	0.00	37.90	1	15,657	0.01%
2024/01/17	25	37.96	19	37.93	37.30	6	15,688	0.04%
2024/01/16	0	0.00	1	38.85	38.60	-1	15,125	-0.01%
2024/01/15	0	0.00	2.4	39.05	38.90	-2.4	15,031	-0.02%
2024/01/12	2	39.00	0	0.00	39.05	2	15,260	0.01%
2024/01/11	3	39.35	0	0.00	39.20	3	15,369	0.02%
2024/01/10	1	39.20	7	39.40	39.35	-6	15,431	-0.04%
2024/01/09	0	0.00	10	39.50	39.45	-10	15,441	-0.06%
2024/01/08	0	39.30	9	39.44	39.45	-9	15,490	-0.06%
2024/01/05	10	38.85	0	0.00	38.95	10	15,419	0.06%
2024/01/04	0	38.88	6	39.05	38.75	-6	15,640	-0.04%
2024/01/03	3	38.75	0	0.00	38.65	3	16,112	0.02%
2024/01/02	2	39.15	0	0.00	39.30	2	16,065	0.01%
2023/12/29	0	0.00	2	39.10	39.20	-2	16,218	-0.01%
2023/12/27	4	38.91	5	38.80	39.00	-1	16,501	-0.01%
2023/12/26	2	38.75	40	38.80	38.80	-38	16,510	-0.23%
2023/12/25	3	38.63	0	0.00	38.80	3	16,545	0.02%
2023/12/22	10	38.27	4	38.25	38.35	6	16,552	0.04%
2023/12/21	14.2	38.31	0	0.00	38.30	14.2	16,414	0.09%
2023/12/20	1.1	38.72	0	0.00	38.75	1.1	16,221	0.01%
2023/12/19	0	0.00	1	39.01	39.15	-1	15,937	-0.01%
2023/12/15	2.5	39.51	0.5	39.50	39.35	2	15,632	0.01%
2023/12/14	0.3	39.10	6	39.28	39.55	-5.7	15,426	-0.04%
2023/12/13	5.4	38.93	0	0.00	38.90	5.4	15,271	0.04%
2023/12/12	4.5	38.87	7.1	39.26	39.30	-2.6	15,627	-0.02%
2023/12/11	1	38.80	0.4	38.95	38.90	0.6	15,738	0.00%
2023/12/08	1	39.15	9	38.98	39.25	-8	15,673	-0.05%
2023/12/07	5	39.32	2.2	39.19	39.00	2.8	15,646	0.02%
2023/12/05	2.1	38.68	0	0.00	38.95	2.1	15,451	0.01%
2023/12/04	1	38.85	1	38.95	39.00	0	15,441	0.00%
2023/12/01	5	38.76	0	0.00	38.65	5	15,390	0.03%
2023/11/29	23	39.51	0	0.00	39.15	23	14,752	0.16%
2023/11/28	7	39.76	0	0.00	39.65	7	14,596	0.05%
2023/11/27	2	39.85	1.1	39.52	39.50	0.9	14,793	0.01%
2023/11/24	0	0.00	0.4	39.56	39.50	-0.4	14,710	0.00%
2023/11/22	7.3	39.75	1	39.80	39.85	6.3	14,889	0.04%
2023/11/21	4	39.26	2	39.78	39.85	2	14,979	0.01%
2023/11/17	2	39.60	2	39.38	39.20	0	14,847	0.00%
2023/11/16	0	0.00	3	39.05	39.20	-3	14,951	-0.02%
2023/11/15	1	38.70	16	38.76	38.90	-15	14,922	-0.10%
2023/11/14	0	0.00	1	38.55	38.55	-1	14,816	-0.01%
2023/11/13	0.1	38.40	0	0.00	38.50	0.1	15,132	0.00%
2023/11/10	2	38.45	4.5	38.49	38.40	-2.5	15,575	-0.02%
2023/11/09	2	38.55	8	38.65	38.60	-6	15,772	-0.04%
2023/11/08	0.5	38.55	37	38.56	38.60	-36.5	16,081	-0.23%
2023/11/07	3	38.46	9	38.57	38.60	-6	16,234	-0.04%
2023/11/06	14.1	38.54	11	38.57	38.55	3.1	16,788	0.02%
2023/11/03	2	37.93	6	38.14	38.25	-4	17,039	-0.02%
2023/11/02	1	37.38	1	37.75	37.80	0	17,100	0.00%
2023/11/01	1	36.70	0.2	36.65	36.65	0.8	17,099	0.00%
2023/10/31	3.1	36.65	0	0.00	36.70	3.1	17,296	0.02%
2023/10/30	10.1	36.44	0	0.00	36.55	10.1	17,622	0.06%
2023/10/26	4.2	36.30	0.5	36.60	36.40	3.7	17,770	0.02%
2023/10/25	11	36.93	2.8	36.95	36.85	8.2	17,731	0.05%
2023/10/24	2	37.00	8	36.90	37.25	-6	17,783	-0.03%
2023/10/23	1.5	37.20	2.3	37.23	37.10	-0.8	17,845	0.00%
2023/10/20	1.7	37.51	2	37.63	37.50	-0.3	17,753	0.00%
2023/10/19	2.5	38.59	0	0.00	38.35	2.5	17,724	0.01%
2023/10/18	2.5	38.68	7	38.74	38.85	-4.5	17,835	-0.03%
2023/10/17	1.3	38.58	5.2	38.73	38.75	-3.9	18,022	-0.02%
2023/10/16	2.2	38.45	2	38.70	38.80	0.2	18,266	0.00%
2023/10/13	3.5	38.40	0	0.00	38.50	3.5	18,569	0.02%
2023/10/12	0.5	38.45	13	38.75	38.95	-12.5	18,639	-0.07%
2023/10/11	7.4	38.13	17.1	38.11	38.50	-9.7	18,805	-0.05%
2023/10/06	0	0.00	0.3	37.60	37.50	-0.3	18,386	0.00%
2023/10/05	0.7	37.25	9	36.97	37.50	-8.3	18,464	-0.04%
2023/10/04	2.3	36.97	7	36.87	36.85	-4.7	18,375	-0.03%
2023/10/03	0.6	37.55	0	0.00	37.65	0.6	18,307	0.00%
2023/10/02	4	37.30	0.5	37.50	37.60	3.5	18,383	0.02%
2023/09/28	2.7	37.56	0	0.00	37.70	2.7	18,603	0.01%
2023/09/27	0.1	37.55	0	0.00	37.70	0.1	18,683	0.00%
2023/09/26	3.2	37.77	1	37.90	37.85	2.2	18,699	0.01%
2023/09/25	0.6	37.85	0	0.00	38.00	0.6	18,740	0.00%
2023/09/22	0	0.00	1.4	37.65	37.80	-1.4	18,886	-0.01%
2023/09/21	2.6	37.55	0	0.00	37.40	2.6	19,132	0.01%
2023/09/20	1.3	37.73	0	0.00	37.85	1.3	19,056	0.01%
2023/09/19	0.7	37.86	0	37.95	37.80	0.7	19,041	0.00%
2023/09/18	0	0.00	1.1	37.49	37.85	-1.1	19,458	-0.01%
2023/09/15	2.4	37.53	0	0.00	37.55	2.4	19,904	0.01%
2023/09/14	0.1	36.90	0.2	37.45	37.50	-0.1	20,118	0.00%
2023/09/13	1.1	36.55	0	0.00	36.60	1.1	20,615	0.01%
2023/09/12	1.1	36.30	1	36.45	36.55	0.1	21,369	0.00%
2023/09/11	1.3	36.09	2	36.30	36.20	-0.7	21,421	0.00%
2023/09/08	1.1	35.81	0	0.00	36.10	1.1	21,446	0.01%
2023/09/07	0.6	35.90	0	0.00	35.85	0.6	21,518	0.00%
2023/09/06	3.2	35.85	0	0.00	35.55	3.2	21,561	0.01%
2023/09/04	1	36.00	0.1	36.25	36.20	0.9	21,582	0.00%
2023/09/01	1.4	36.01	0.4	36.15	36.00	1.1	21,781	0.00%
2023/08/29	0.6	36.35	0	0.00	36.60	0.6	22,085	0.00%
2023/08/28	0.5	36.20	0	0.00	36.20	0.5	22,043	0.00%
2023/08/25	2.3	35.85	0	0.00	35.65	2.3	23,055	0.01%
2023/08/24	4.6	35.45	0.2	35.60	35.85	4.4	23,169	0.02%
2023/08/23	6.5	35.30	1.2	35.37	35.30	5.3	23,178	0.02%
2023/08/22	11.5	35.36	1.5	35.23	35.30	10	23,393	0.04%
2023/08/21	2.7	35.68	1.3	35.72	35.60	1.4	23,406	0.01%
2023/08/18	1.9	35.84	0.4	35.83	35.70	1.5	23,507	0.01%
2023/08/17	9.8	35.55	6	35.54	35.65	3.8	23,564	0.02%
2023/08/16	11.7	35.77	11.3	35.87	35.80	0.4	23,481	0.00%
2023/08/15	4.4	36.74	0	36.90	36.60	4.4	23,258	0.02%
2023/08/14	12.6	36.87	1.3	36.65	37.05	11.3	23,301	0.05%
2023/08/11	19.3	37.82	1.2	37.67	37.65	18.2	23,226	0.08%
2023/08/10	27.4	38.00	0	0.00	38.10	27.4	23,226	0.12%
2023/08/09	3.1	39.54	33.5	39.69	39.95	-30.4	22,699	-0.13%
2023/08/08	3	39.73	5	39.85	39.70	-2	22,368	-0.01%
2023/08/07	2.1	39.85	0.1	39.95	39.95	2.1	22,204	0.01%
2023/08/04	2.2	39.30	10.3	39.31	39.60	-8.2	22,156	-0.04%
2023/08/02	17.1	39.68	5.3	39.76	39.60	11.8	22,017	0.05%
2023/08/01	1.6	40.28	0	0.00	40.60	1.6	21,645	0.01%
2023/07/31	2.2	40.14	1.2	40.28	40.25	1.1	21,455	0.00%
2023/07/28	1.2	39.91	3	40.13	40.05	-1.8	21,395	-0.01%
2023/07/27	2.6	39.88	3.2	40.15	40.10	-0.6	21,291	0.00%
2023/07/26	3.5	39.46	0	39.45	39.65	3.5	21,117	0.02%
2023/07/25	0.1	39.00	10.2	39.10	39.15	-10.1	21,019	-0.05%
2023/07/24	4	38.88	2.1	38.90	39.00	1.9	21,001	0.01%
2023/07/21	5.1	39.30	0	0.00	39.35	5.1	20,838	0.02%
2023/07/20	0.5	38.90	66.1	39.15	39.35	-65.6	20,622	-0.32%
2023/07/19	1	38.90	0.8	38.90	38.85	0.2	20,258	0.00%
2023/07/18	1.5	38.87	1	39.30	39.30	0.5	19,941	0.00%
2023/07/17	0.5	38.85	2.3	38.93	38.90	-1.8	19,518	-0.01%
2023/07/14	1	38.52	98.2	38.60	38.90	-97.1	19,445	-0.50%
2023/07/13	7	38.10	0	0.00	38.10	7	19,291	0.04%
2023/07/12	2.5	37.41	2	38.05	38.20	0.5	19,212	0.00%
2023/07/11	0.5	37.30	0	0.00	37.65	0.5	19,165	0.00%
2023/07/10	11.3	37.17	0	0.00	36.85	11.3	19,130	0.06%
2023/07/07	4.1	36.97	0.9	37.05	37.30	3.2	18,927	0.02%
2023/07/06	5.6	37.59	1	38.00	37.45	4.6	18,779	0.02%
2023/07/05	1	38.20	1	38.16	38.25	0	18,477	0.00%
2023/07/04	0.5	38.40	0	0.00	38.50	0.5	18,339	0.00%
2023/07/03	4.1	38.25	1.4	38.25	38.30	2.7	18,344	0.01%
2023/06/30	10.1	38.44	4.2	38.20	38.20	5.8	18,353	0.03%
2023/06/29	42.2	38.53	8	38.41	38.55	34.2	18,106	0.19%
2023/06/28	0.5	37.80	1	37.85	37.95	-0.5	17,841	0.00%
2023/06/27	0.2	37.57	0	0.00	37.55	0.2	17,730	0.00%
2023/06/26	0.5	37.75	1.2	37.78	37.75	-0.7	17,674	0.00%
2023/06/21	0.1	37.43	3	37.50	37.75	-2.9	17,161	-0.02%
2023/06/20	1	37.00	0	0.00	37.45	1	16,697	0.01%
2023/06/19	3.7	36.62	3.1	36.64	37.00	0.6	16,116	0.00%
2023/06/16	1	37.05	32.8	37.20	36.80	-31.7	15,447	-0.21%
2023/06/15	0	37.45	5	37.38	37.40	-5	14,684	-0.03%
2023/06/14	0.8	37.54	2	37.70	37.50	-1.2	14,689	-0.01%
2023/06/13	1.5	37.70	1.1	37.75	37.75	0.4	14,804	0.00%
2023/06/12	0.6	37.80	24.6	37.67	37.65	-24.1	14,842	-0.16%
2023/06/09	0.1	37.35	17	37.68	37.65	-16.9	14,902	-0.11%
2023/06/08	0	0.00	13.3	37.06	37.30	-13.3	14,936	-0.09%
2023/06/07	0.1	36.80	10	36.98	37.00	-9.9	14,963	-0.07%
2023/06/06	1	36.65	0.1	36.75	36.50	0.9	14,914	0.01%
2023/06/05	1.5	36.73	3	36.63	36.70	-1.5	14,944	-0.01%
2023/06/02	6.5	35.83	3.8	36.06	36.10	2.7	14,646	0.02%
2023/06/01	1.5	35.73	1	35.80	35.85	0.5	14,499	0.00%
2023/05/31	6.1	35.88	1	35.95	35.80	5.1	14,471	0.03%
2023/05/30	5.5	36.09	4.7	36.14	36.20	0.8	13,547	0.01%
2023/05/29	0.2	35.97	21	36.10	36.20	-20.8	13,613	-0.15%
2023/05/26	1.1	35.53	1.6	35.98	36.15	-0.5	13,663	0.00%
2023/05/25	9.2	35.51	0	0.00	36.20	9.2	13,443	0.07%
2023/05/24	11.7	35.66	0.3	35.77	35.90	11.4	13,268	0.09%
2023/05/23	1.5	36.15	7	36.15	36.20	-5.5	13,034	-0.04%
2023/05/22	10.6	36.05	124.4	35.93	36.20	-113.8	12,883	-0.88%	大賣/鉅額交易
2023/05/19	14.1	36.01	343.1	35.99	36.00	-329	12,639	-2.60%	大賣/鉅額交易
2023/05/18	20.6	35.92	5	35.83	35.95	15.6	12,805	0.12%
2023/05/17	21.2	35.62	5.1	35.58	35.60	16.1	12,683	0.13%
2023/05/16	442	35.13	4	35.00	35.15	438	12,549	3.49%	大買/鉅額交易
2023/05/15	4.5	34.54	0	0.00	34.50	4.5	12,561	0.04%
2023/05/12	4.6	34.41	0	0.00	34.30	4.6	12,592	0.04%
2023/05/11	5.5	34.67	0	0.00	34.80	5.5	12,485	0.04%
2023/05/10	11.5	34.61	5	34.60	34.80	6.5	12,598	0.05%
2023/05/09	16.1	34.45	0	0.00	34.50	16.1	12,570	0.13%
2023/05/08	10	34.30	0	0.00	34.30	10	12,549	0.08%
2023/05/05	4.1	34.32	0	0.00	34.25	4.1	12,587	0.03%
2023/05/04	14.7	34.28	6.1	34.30	34.30	8.6	12,849	0.07%
2023/05/03	0.5	34.10	0	0.00	34.15	0.5	12,946	0.00%
2023/05/02	0	0.00	1.1	34.05	34.10	-1.1	13,197	-0.01%
2023/04/28	0.4	33.90	6	34.01	34.05	-5.6	13,735	-0.04%
2023/04/27	2	33.80	0	0.00	33.85	2	13,802	0.01%
2023/04/26	2	33.80	2	33.85	34.00	0	13,872	0.00%
2023/04/25	1.4	33.91	0	0.00	33.90	1.4	13,859	0.01%
2023/04/20	0	0.00	2	33.90	33.90	-2	14,036	-0.01%
2023/04/19	11	34.20	0	0.00	34.05	11	14,263	0.08%
2023/04/18	5	34.16	5	34.10	34.20	0	14,198	0.00%
2023/04/17	2	33.40	2	33.45	33.45	0	14,151	0.00%
2023/04/14	0.3	33.30	0	0.00	33.45	0.3	14,201	0.00%
2023/04/13	0.5	33.30	0.1	33.30	33.30	0.4	14,120	0.00%
2023/04/12	1	33.15	0	0.00	33.15	1	14,095	0.01%
2023/04/11	2	33.00	29	33.00	33.15	-27	14,175	-0.19%
2023/04/10	0	0.00	1	32.95	33.00	-1	14,129	-0.01%
2023/04/07	0.4	32.89	0.7	32.90	32.80	-0.3	14,130	0.00%
2023/04/06	0	0.00	0.1	33.00	33.00	-0.1	14,133	0.00%
2023/03/31	0	0.00	5	33.00	33.00	-5	14,047	-0.04%
2023/03/30	0.1	32.80	3	32.80	32.70	-2.9	13,920	-0.02%
2023/03/29	2	32.75	0	0.00	32.80	2	13,958	0.01%
2023/03/28	0.1	32.95	0.5	33.05	32.85	-0.4	14,078	0.00%
2023/03/23	5	33.00	7.5	32.85	33.15	-2.5	14,387	-0.02%
2023/03/22	3	32.57	0	0.00	32.70	3	14,542	0.02%
2023/03/21	3	32.22	0	0.00	32.20	3	14,762	0.02%
2023/03/20	2	31.90	0	0.00	32.00	2	14,798	0.01%
2023/03/17	4.4	31.92	0	0.00	31.75	4.4	14,817	0.03%
2023/03/16	8.7	31.69	68.2	31.61	31.65	-59.5	14,785	-0.40%
2023/03/15	2.1	32.20	0	0.00	32.00	2.1	14,750	0.01%
2023/03/14	8.7	32.19	2.2	32.21	32.10	6.5	14,753	0.04%
2023/03/13	11.7	32.56	0.1	32.65	32.55	11.6	14,625	0.08%
2023/03/10	5.2	32.68	7.2	32.72	32.65	-2	14,645	-0.01%
2023/03/09	11.2	33.02	0.2	33.15	32.95	11	14,749	0.07%
2023/03/08	2	33.25	0	0.00	33.30	2	15,331	0.01%
2023/03/07	2.1	33.05	1	33.15	33.15	1.1	15,349	0.01%
2023/03/06	4	32.85	0	0.00	32.95	4	15,488	0.03%
2023/03/03	7	32.84	3	33.05	32.80	4	15,532	0.03%
2023/03/02	3.3	32.99	5.9	33.00	32.95	-2.6	15,707	-0.02%
2023/03/01	2.1	32.77	5.1	33.33	33.70	-3	15,720	-0.02%
2023/02/24	40.2	33.43	2.3	33.48	33.30	37.9	15,527	0.24%
2023/02/23	2.6	33.74	0	0.00	33.65	2.6	15,376	0.02%
2023/02/22	0.2	33.35	5.5	33.55	33.80	-5.3	15,585	-0.03%
2023/02/21	2	33.70	6.1	33.70	33.65	-4.1	15,604	-0.03%
2023/02/20	1	33.99	0	0.00	34.05	1	15,875	0.01%
2023/02/17	0.1	33.45	0	0.00	33.50	0.1	16,016	0.00%
2023/02/16	8.5	33.80	1	33.70	33.40	7.5	16,297	0.05%
2023/02/15	4	33.33	0	0.00	33.40	4	16,273	0.02%
2023/02/14	4	33.39	4	33.44	33.55	0	16,268	0.00%
2023/02/13	2.1	32.66	1	33.25	33.30	1.1	16,281	0.01%
2023/02/10	2.5	32.55	0	0.00	32.60	2.5	16,211	0.02%
2023/02/09	0.1	32.16	0	0.00	32.10	0.1	16,282	0.00%
2023/02/08	3.1	32.17	0	0.00	32.15	3.1	16,434	0.02%
2023/02/07	0	0.00	1	32.15	32.25	-1	16,442	-0.01%
2023/02/06	1	32.11	1	32.25	32.10	0	16,602	0.00%
2023/02/03	7.3	32.46	0.5	32.65	32.45	6.8	16,761	0.04%
2023/02/02	4.4	32.37	2.5	32.60	32.85	1.9	16,812	0.01%
2023/02/01	1	32.10	0	0.00	32.60	1	16,658	0.01%
2023/01/31	15	32.20	0	0.00	31.95	15	16,717	0.09%
2023/01/30	1	32.40	0	0.00	32.60	1	16,634	0.01%
2023/01/17	1	31.95	0	0.00	32.00	1	16,306	0.01%
2023/01/16	0	0.00	5	31.90	32.00	-5	16,381	-0.03%
2023/01/13	1	31.65	1	31.70	31.65	0	16,508	0.00%
2023/01/12	2.2	31.45	1	31.55	31.45	1.2	16,953	0.01%
2023/01/11	2.1	31.48	0	0.00	31.45	2.1	17,110	0.01%
2023/01/09	0.2	31.48	6	31.58	31.70	-5.8	17,325	-0.03%
2023/01/06	3	31.00	1	31.05	30.95	2	17,451	0.01%
2023/01/05	0.4	30.80	0	0.00	31.10	0.4	17,784	0.00%
2023/01/04	2	30.40	0	0.00	30.40	2	17,687	0.01%
2023/01/03	2	30.15	0	0.00	30.50	2	17,997	0.01%
2022/12/30	1	30.40	0	0.00	30.35	1	18,034	0.01%
2022/12/29	0	30.35	7	30.15	30.25	-7	18,080	-0.04%
2022/12/23	3	30.47	2	30.55	30.55	1	19,127	0.01%
2022/12/22	0.1	30.80	11	30.58	30.85	-10.9	19,547	-0.06%
2022/12/21	3	30.45	0	0.00	30.50	3	20,038	0.01%
2022/12/20	14.5	30.39	0	0.00	30.65	14.5	20,406	0.07%
2022/12/19	3.1	30.57	3	30.55	30.65	0.1	20,429	0.00%
2022/12/16	1	30.80	0	0.00	30.80	1	20,388	0.00%
2022/12/15	1	31.20	0	0.00	31.15	1	20,411	0.00%
2022/12/14	0	0.00	0.4	31.25	31.20	-0.4	20,514	0.00%
2022/12/13	4.1	30.96	0	0.00	30.80	4.1	20,352	0.02%
2022/12/09	0.5	31.20	0	0.00	31.15	0.5	20,470	0.00%
2022/12/08	1	30.95	0.1	31.05	31.10	1	20,527	0.00%
2022/12/07	0.7	31.15	3	31.02	30.95	-2.3	20,524	-0.01%
2022/12/06	0	0.00	2	31.05	30.95	-2	20,487	-0.01%
2022/12/05	3	31.30	2.1	31.25	31.05	1	20,419	0.00%
2022/12/02	9.3	31.13	0	0.00	31.10	9.3	20,398	0.05%
2022/12/01	0.1	31.75	16.3	31.77	31.55	-16.3	20,356	-0.08%
2022/11/30	13.3	31.59	2	31.55	32.00	11.3	20,110	0.06%
2022/11/29	4	31.30	23	31.30	31.50	-19	19,455	-0.10%
2022/11/28	3.1	31.04	2.2	31.08	30.95	0.9	19,341	0.00%
2022/11/25	1.1	31.30	1	31.35	31.35	0.1	19,307	0.00%
2022/11/24	1.3	31.43	7	31.29	31.65	-5.7	19,324	-0.03%
2022/11/23	0	0.00	0.1	31.25	31.10	-0.1	19,207	0.00%
2022/11/22	0	0.00	0.1	30.75	30.90	-0.1	19,133	0.00%
2022/11/21	0	30.50	0	0.00	30.55	0	19,065	0.00%
2022/11/18	6.7	30.13	0.6	30.15	30.20	6.1	19,009	0.03%
2022/11/17	3.2	30.71	0	0.00	30.85	3.2	18,811	0.02%
2022/11/16	1	30.75	0	0.00	30.85	1	18,830	0.01%
2022/11/15	2.1	31.23	2	31.05	31.15	0.1	18,676	0.00%
2022/11/14	0	0.00	3	31.30	31.30	-3	18,526	-0.02%
2022/11/11	1.2	30.82	3	30.82	30.85	-1.8	18,307	-0.01%
2022/11/10	5.2	30.06	0	0.00	30.00	5.2	18,057	0.03%
2022/11/09	2	30.45	2.1	30.40	30.50	-0.1	18,077	0.00%
2022/11/08	2.1	30.21	0	0.00	30.40	2.1	18,099	0.01%
2022/11/07	1	29.70	20.1	29.95	30.20	-19.1	18,153	-0.11%
2022/11/04	0.2	29.13	0.3	29.32	29.55	-0.2	18,558	0.00%
2022/11/03	14	29.14	0	0.00	29.10	14	19,100	0.07%
2022/11/02	12.2	29.42	0	0.00	29.35	12.2	19,330	0.06%
2022/11/01	0.9	29.89	0.1	29.85	29.75	0.8	19,212	0.00%
2022/10/31	0	0.00	21	30.15	29.90	-21	19,108	-0.11%
2022/10/28	1.4	29.81	1	29.95	29.80	0.4	19,148	0.00%
2022/10/27	12.5	29.86	0.2	30.00	29.70	12.3	19,203	0.06%
2022/10/26	1	29.90	0.1	30.20	30.15	0.9	19,123	0.00%
2022/10/25	0.3	29.74	1.6	29.68	29.95	-1.3	18,971	-0.01%
2022/10/24	2.1	29.70	0.1	29.75	29.60	2	18,984	0.01%
2022/10/21	3.1	29.45	1	29.40	29.70	2.1	18,949	0.01%
2022/10/20	9.4	28.60	45.2	28.97	29.20	-35.8	18,830	-0.19%
2022/10/19	13.7	29.25	0	0.00	29.00	13.7	18,464	0.07%
2022/10/18	1	29.31	1	29.40	29.70	0	18,376	0.00%
2022/10/17	5.7	29.07	2.1	29.11	29.25	3.6	18,298	0.02%
2022/10/14	30.3	29.63	6.1	29.86	29.40	24.2	18,135	0.13%
2022/10/13	11.1	29.82	20.5	30.00	29.75	-9.4	17,917	-0.05%
2022/10/11	7	30.15	7.7	30.07	30.05	-0.6	17,569	0.00%
2022/10/07	4	31.09	0	0.00	31.00	4	17,288	0.02%
2022/10/06	2	31.00	0	0.00	31.35	2	17,249	0.01%
2022/10/05	4	30.95	0	0.00	30.85	4	17,419	0.02%
2022/10/04	7.1	30.70	8.7	30.77	30.70	-1.7	17,385	-0.01%
2022/10/03	5.3	30.68	13.2	30.75	30.65	-7.9	17,214	-0.05%
2022/09/30	5.6	31.39	1.2	31.47	31.15	4.4	16,923	0.03%
2022/09/29	10	31.64	1	31.45	31.80	9	16,572	0.05%
2022/09/28	5	31.91	1	31.85	31.95	4	16,247	0.02%
2022/09/27	6.6	32.74	1.1	32.53	32.45	5.6	15,819	0.04%
2022/09/26	16	33.44	2	33.30	33.35	14	15,591	0.09%
2022/09/23	2	33.85	1	33.90	33.90	1	15,564	0.01%
2022/09/22	27.3	33.66	6	33.66	33.65	21.3	15,719	0.14%
2022/09/21	14.1	34.29	2	34.28	34.25	12.1	15,675	0.08%
2022/09/20	0.1	34.65	0.1	34.70	34.45	0	15,555	0.00%
2022/09/19	1	34.40	0	0.00	34.45	1	15,640	0.01%
2022/09/16	0	0.00	0.1	34.55	34.50	-0.1	15,802	0.00%
2022/09/15	0.1	34.65	0.1	34.75	34.55	0	15,945	0.00%
2022/09/14	1.1	34.86	0	0.00	34.75	1.1	16,493	0.01%
2022/09/13	2.2	35.08	0	0.00	35.05	2.2	17,128	0.01%
2022/09/12	4	35.30	0	0.00	35.55	4	17,740	0.02%
2022/09/07	0.1	35.00	2	34.98	34.95	-1.9	18,810	-0.01%
2022/09/06	3	35.35	0	0.00	35.35	3	19,000	0.02%
2022/09/02	2	35.13	0	0.00	35.00	2	19,485	0.01%
2022/09/01	15	35.15	0	0.00	35.15	15	19,537	0.08%
2022/08/31	0.1	35.70	0	0.00	35.90	0.1	19,580	0.00%
2022/08/30	4.1	35.43	0	0.00	35.45	4.1	19,466	0.02%
2022/08/26	1	35.85	0	0.00	35.85	1	19,708	0.01%
2022/08/25	1	35.50	0	0.00	35.55	1	19,814	0.01%
2022/08/24	0	0.00	0.2	35.30	35.10	-0.2	19,915	0.00%
2022/08/23	2	35.35	0	0.00	35.20	2	20,507	0.01%
2022/08/22	4	35.66	0	0.00	35.80	4	20,648	0.02%
2022/08/19	1	35.85	1	35.85	35.80	0	20,714	0.00%
2022/08/18	1	35.95	0	0.00	36.05	1	20,785	0.00%
2022/08/17	0.1	35.80	0	0.00	35.75	0.1	20,909	0.00%
2022/08/16	2	35.80	0	0.00	35.80	2	20,895	0.01%
2022/08/15	3.3	35.62	0	0.00	35.60	3.3	21,009	0.02%
2022/08/12	1.1	35.66	0	0.00	35.70	1.1	21,088	0.01%
2022/08/11	11	35.85	3	35.85	35.80	8	21,153	0.04%
2022/08/10	31.3	37.12	3	37.03	37.20	28.3	20,871	0.14%
2022/08/09	3	36.77	1	37.00	36.90	2	20,432	0.01%
2022/08/08	4.4	35.77	16	35.90	36.00	-11.6	20,328	-0.06%
2022/08/05	3.2	35.86	5	35.87	35.85	-1.8	20,596	-0.01%
2022/08/04	6	35.60	0	0.00	35.65	6	20,844	0.03%
2022/08/03	6.1	35.57	5	35.56	35.60	1.1	20,975	0.01%
2022/08/02	1.2	35.25	0	0.00	35.70	1.2	21,221	0.01%
2022/08/01	0	0.00	0.1	35.60	35.55	-0.1	21,482	0.00%
2022/07/29	4.9	35.52	0.9	35.80	35.40	3.9	21,867	0.02%
2022/07/27	5.3	35.08	0	0.00	35.15	5.3	22,041	0.02%
2022/07/26	1	34.50	0	0.00	34.60	1	22,016	0.00%
2022/07/25	1.2	34.70	0	0.00	34.45	1.2	22,072	0.01%
2022/07/21	0	34.20	0	0.00	34.45	0	22,434	0.00%
2022/07/20	0.5	34.45	13	34.52	34.15	-12.5	22,622	-0.06%
2022/07/19	0.1	34.30	0	0.00	34.15	0.1	22,813	0.00%
2022/07/18	10	34.15	1	33.95	34.15	9	23,120	0.04%
2022/07/14	6	34.56	1	35.00	34.55	5	23,643	0.02%
2022/07/13	3	34.85	1	34.75	34.85	2	23,883	0.01%
2022/07/12	3.4	33.57	9	33.62	33.45	-5.6	24,119	-0.02%
2022/07/11	0.2	34.49	13	34.42	34.30	-12.8	24,310	-0.05%
2022/07/08	2	35.18	0	0.00	35.05	2	24,688	0.01%
2022/07/07	2.2	35.03	0.2	34.95	35.15	2	24,896	0.01%
2022/07/05	4	35.85	0	0.00	35.55	4	25,090	0.02%
2022/07/04	7	35.61	0	0.00	35.75	7	25,235	0.03%
2022/07/01	0	0.00	5	35.25	35.25	-5	25,807	-0.02%
2022/06/29	0	0.00	0.4	35.80	35.70	-0.4	26,007	0.00%
2022/06/27	6.3	36.25	4.2	36.36	36.20	2.1	26,224	0.01%
2022/06/24	1	36.30	3	36.22	36.15	-2	26,116	-0.01%
2022/06/23	2.1	35.21	0	0.00	35.35	2.1	26,141	0.01%
2022/06/21	0.4	35.82	1	36.00	35.60	-0.6	25,464	0.00%
2022/06/20	2	35.30	2	35.00	34.60	0	25,138	0.00%
2022/06/17	12	35.53	0	0.00	35.30	12	24,571	0.05%
2022/06/16	0	0.00	1	36.25	36.15	-1	23,715	0.00%
2022/06/15	9	36.19	0	0.00	36.20	9	23,985	0.04%
2022/06/14	0	0.00	16	36.74	36.90	-16	24,039	-0.07%
2022/06/13	6.2	36.01	6	36.30	36.50	0.2	24,410	0.00%
2022/06/10	6.2	36.77	2	37.00	37.10	4.2	24,131	0.02%
2022/06/09	2.1	37.16	8	37.10	37.15	-5.9	24,116	-0.02%
2022/06/08	0	0.00	2	37.68	37.70	-2	23,909	-0.01%
2022/06/07	0	0.00	0.1	37.70	37.70	-0.1	24,006	0.00%
2022/06/06	14	37.16	23.1	37.71	37.80	-9.1	23,969	-0.04%
2022/06/01	2	38.28	1	38.30	38.20	1	24,290	0.00%
2022/05/31	1	38.20	0	0.00	38.75	1	24,270	0.00%
2022/05/30	1	38.10	1	38.50	38.45	0	23,672	0.00%
2022/05/27	0	0.00	8	37.86	37.95	-8	23,513	-0.03%
2022/05/26	1	37.35	1	37.50	37.30	0	23,592	0.00%
2022/05/25	0	0.00	0.2	37.25	37.60	-0.2	23,940	0.00%
2022/05/24	3	37.25	0.3	37.45	37.20	2.7	24,068	0.01%
2022/05/23	3.3	37.28	1	37.30	37.20	2.3	24,135	0.01%
2022/05/19	4.5	36.68	1.5	36.66	36.60	3	24,357	0.01%
2022/05/18	5	36.87	1	37.35	37.50	4	24,200	0.02%
2022/05/17	3.5	36.63	0	0.00	36.45	3.5	24,032	0.01%
2022/05/16	3.1	36.71	1	37.10	36.90	2.1	23,972	0.01%
2022/05/13	2.7	36.86	3	36.68	36.95	-0.3	23,752	0.00%
2022/05/12	13.2	37.21	8	37.10	37.00	5.2	23,630	0.02%
2022/05/11	1	38.25	3	38.05	38.35	-2	23,358	-0.01%
2022/05/10	0	0.00	1	37.90	38.20	-1	23,272	0.00%
2022/05/09	9.1	38.22	19.4	38.23	38.00	-10.3	23,158	-0.04%
2022/05/06	3.6	39.05	8	39.20	39.35	-4.4	23,304	-0.02%
2022/05/05	11.2	40.13	0	0.00	39.85	11.2	23,268	0.05%
2022/05/04	2.2	41.26	2	40.70	40.85	0.2	22,935	0.00%
2022/05/03	3.4	40.89	1.2	41.05	40.85	2.2	23,115	0.01%
2022/04/29	1.1	41.01	0.2	41.65	41.60	0.9	23,151	0.00%
2022/04/28	2.7	41.03	2	41.30	41.00	0.7	23,189	0.00%
2022/04/26	0.1	41.80	3.3	41.87	41.95	-3.2	22,892	-0.01%
2022/04/25	3	41.55	4	41.43	41.55	-1	22,814	0.00%
2022/04/21	13	41.00	18	40.74	41.00	-5	22,660	-0.02%
2022/04/20	2.1	41.32	12	41.28	41.75	-9.9	22,756	-0.04%
2022/04/19	15.5	41.92	1.7	41.79	41.50	13.8	22,593	0.06%
2022/04/18	7.1	41.86	13	42.15	41.90	-5.9	22,623	-0.03%
2022/04/15	5	42.50	45	43.17	42.85	-40	22,231	-0.18%
2022/04/14	13.6	43.87	9	43.10	43.10	4.6	22,188	0.02%
2022/04/13	3	44.85	2	44.70	44.95	1	21,917	0.00%
2022/04/12	0	0.00	5	44.40	44.45	-5	21,815	-0.02%
2022/04/11	2.1	44.50	4.4	44.71	44.65	-2.3	21,804	-0.01%
2022/04/08	2.2	43.90	11	44.16	44.35	-8.9	21,693	-0.04%
2022/04/07	9.1	44.25	2.3	44.76	44.10	6.8	21,521	0.03%
2022/04/06	2	43.78	14	43.32	44.05	-12	20,847	-0.06%
2022/04/01	6	42.86	3	42.75	43.10	3	20,525	0.01%
2022/03/31	4.1	42.85	14.4	42.57	42.90	-10.3	20,361	-0.05%
2022/03/30	6.1	42.20	5	42.13	42.25	1.1	20,140	0.01%
2022/03/29	2.2	42.29	0	0.00	42.00	2.2	20,062	0.01%
2022/03/28	4.6	41.95	6	41.88	42.40	-1.5	20,106	-0.01%
2022/03/25	11.1	41.93	17	42.27	42.20	-5.9	20,005	-0.03%
2022/03/24	2.2	42.18	4	42.26	42.25	-1.8	19,863	-0.01%
2022/03/23	6.2	42.07	104	41.54	42.35	-97.8	20,104	-0.49%	大賣/
2022/03/22	2	40.98	14	40.99	41.15	-12	19,934	-0.06%
2022/03/21	3.5	40.54	0	0.00	40.60	3.5	19,757	0.02%
2022/03/18	3.2	40.36	3.5	40.48	40.45	-0.3	19,688	0.00%
2022/03/17	0	0.00	33.7	40.28	40.05	-33.7	19,291	-0.17%
2022/03/16	37	39.22	31	39.27	39.50	6	19,042	0.03%
2022/03/15	0.5	38.49	17	38.59	38.60	-16.5	18,592	-0.09%
2022/03/14	0	0.00	11	38.49	38.50	-11	18,718	-0.06%
2022/03/11	5	38.05	4	37.85	37.95	1	18,809	0.01%
2022/03/10	0	0.00	5	38.20	38.25	-5	18,971	-0.03%
2022/03/09	2.1	37.46	5.7	37.73	37.40	-3.6	18,913	-0.02%
2022/03/08	4	37.43	7.3	37.47	37.35	-3.3	18,855	-0.02%
2022/03/07	13	37.31	26	37.37	37.65	-13	18,541	-0.07%
2022/03/04	6	37.78	51	37.93	38.00	-45	18,838	-0.24%
2022/03/03	10.2	38.00	14	38.09	38.10	-3.8	18,849	-0.02%
2022/03/02	0	38.05	1	37.90	38.10	-1	19,001	-0.01%
2022/03/01	10	38.07	10	38.15	38.20	0	18,897	0.00%
2022/02/25	32.1	37.39	3	37.35	37.60	29.1	18,700	0.16%
2022/02/24	7.1	37.65	3	37.65	37.70	4.1	18,282	0.02%
2022/02/23	2.1	37.71	4	37.80	38.05	-1.9	18,069	-0.01%
2022/02/22	8.6	37.54	13.1	37.47	37.60	-4.5	17,974	-0.03%
2022/02/21	5.1	37.76	0	0.00	38.00	5.1	17,683	0.03%
2022/02/18	7.5	38.20	0.2	38.25	38.10	7.3	17,511	0.04%
2022/02/17	0.1	38.30	1.9	38.37	38.40	-1.8	17,574	-0.01%
2022/02/15	1	38.11	0	0.00	38.10	1	17,393	0.01%
2022/02/14	4.1	38.09	0	0.00	38.45	4.1	17,356	0.02%
2022/02/11	51	38.65	50	38.60	38.80	1	17,366	0.01%
2022/02/10	3.1	38.31	2	38.35	38.70	1.1	17,302	0.01%
2022/02/09	2.1	38.81	3.5	38.87	38.80	-1.3	17,119	-0.01%
2022/02/08	1	38.75	6	38.83	38.95	-5	16,979	-0.03%
2022/02/07	1	37.30	26	37.48	38.00	-25	16,457	-0.15%
2022/01/26	2.3	36.90	4	36.91	36.95	-1.7	16,120	-0.01%
2022/01/25	5	36.47	12	36.49	36.90	-7	16,116	-0.04%
2022/01/24	0.1	36.58	5.7	36.58	36.90	-5.5	15,849	-0.03%
2022/01/21	0.1	36.70	1	36.80	36.85	-0.9	15,865	-0.01%
2022/01/20	0	0.00	2	37.00	36.95	-2	15,661	-0.01%
2022/01/19	21.4	36.88	1	36.90	37.00	20.4	15,589	0.13%
2022/01/18	5.2	36.86	8	37.19	37.25	-2.8	15,666	-0.02%
2022/01/17	11.1	37.09	0.2	37.05	37.05	10.9	15,532	0.07%
2022/01/14	8.2	37.20	16	37.38	37.45	-7.8	15,445	-0.05%
2022/01/13	0.1	37.70	13	37.40	37.85	-12.9	15,365	-0.08%
2022/01/12	0	36.95	9	36.98	37.00	-9	14,982	-0.06%
2022/01/11	1	36.60	10.1	36.61	37.00	-9.1	14,812	-0.06%
2022/01/10	0	0.00	9	36.09	36.15	-9	14,715	-0.06%
2022/01/07	90.2	36.43	1	36.30	36.20	89.2	14,676	0.61%
2022/01/06	1.1	35.75	11	35.75	36.00	-10	14,480	-0.07%
2022/01/05	7	35.45	0	0.00	35.55	7	14,401	0.05%
2022/01/04	0.2	35.38	0	0.00	35.55	0.2	14,513	0.00%
2022/01/03	2.2	35.47	3	35.60	35.35	-0.8	14,429	-0.01%
2021/12/30	1	35.60	0	0.00	35.55	1	14,371	0.01%
2021/12/29	1	35.50	1	35.70	35.60	0	14,475	0.00%
2021/12/28	0	35.55	1	35.55	35.60	-1	14,534	-0.01%
2021/12/27	1.1	35.37	4	35.48	35.60	-2.9	14,543	-0.02%
2021/12/24	4.6	35.50	3	35.47	35.50	1.6	14,759	0.01%
2021/12/23	3.1	35.47	0	0.00	35.50	3.1	14,804	0.02%
2021/12/22	0.1	35.75	0	0.00	35.65	0.1	14,903	0.00%
2021/12/21	0	0.00	1	35.85	35.75	-1	14,792	-0.01%
2021/12/20	1.3	35.73	10	35.71	36.00	-8.7	14,718	-0.06%
2021/12/17	0	35.55	5	35.90	35.90	-5	14,516	-0.03%
2021/12/16	1	35.15	8.6	35.47	35.60	-7.6	14,226	-0.05%
2021/12/15	0.1	35.30	0	0.00	35.20	0.1	14,286	0.00%
2021/12/14	1	35.15	0	0.00	35.40	1	14,568	0.01%
2021/12/13	6.1	35.50	0	0.00	35.50	6.1	14,534	0.04%
2021/12/10	2	35.53	2	35.50	35.65	0	14,470	0.00%
2021/12/09	1	35.05	5	35.28	35.30	-4	14,411	-0.03%
2021/12/08	4.1	35.13	4	35.11	35.20	0.1	14,402	0.00%
2021/12/07	1	34.89	2	34.65	35.10	-1	14,249	-0.01%
2021/12/06	0	0.00	18	34.53	34.60	-18	14,035	-0.13%
2021/12/03	1.2	34.12	1	34.10	34.15	0.2	13,963	0.00%
2021/12/02	1	34.00	0	0.00	34.25	1	13,859	0.01%
2021/12/01	0.1	33.95	1	34.00	34.15	-0.9	13,857	-0.01%
2021/11/30	2.2	33.85	1	33.75	34.20	1.2	14,025	0.01%
2021/11/29	1	33.81	0	0.00	33.90	1	13,373	0.01%
2021/11/26	8.2	34.03	1	34.10	33.90	7.2	13,316	0.05%
2021/11/25	1	34.20	0	0.00	34.50	1	13,369	0.01%
2021/11/24	5	34.35	5	34.10	34.35	0	13,445	0.00%
2021/11/23	1	34.10	0.3	34.20	34.10	0.7	13,526	0.01%
2021/11/22	0.1	34.25	0	0.00	34.15	0.1	13,527	0.00%
2021/11/18	0	0.00	4	34.60	34.70	-4	13,414	-0.03%
2021/11/17	2.1	34.20	0	0.00	34.20	2.1	13,571	0.02%
2021/11/16	13	34.07	6	34.07	34.20	7	13,654	0.05%
2021/11/15	2.2	33.95	12	33.96	33.95	-9.8	13,736	-0.07%
2021/11/12	4.1	33.79	0	0.00	33.90	4.1	13,847	0.03%
2021/11/11	1	33.85	1	33.70	33.80	0	14,108	0.00%
2021/11/10	0	0.00	1	34.00	34.00	-1	14,362	-0.01%
2021/11/09	1	33.55	0.2	33.60	33.70	0.8	14,379	0.01%
2021/11/08	0	33.65	0	0.00	33.60	0	15,869	0.00%
2021/11/05	1	33.50	0	0.00	33.70	1	16,463	0.01%
2021/11/04	5	33.30	0	0.00	33.45	5	16,617	0.03%
2021/11/03	0	0.00	1	33.40	33.40	-1	16,839	-0.01%
2021/11/02	0	0.00	6	33.35	33.30	-6	17,037	-0.04%
2021/11/01	1	33.25	0.3	33.40	33.30	0.8	17,036	0.00%
2021/10/29	1.2	33.14	9	33.12	33.40	-7.8	17,140	-0.05%
2021/10/28	0	0.00	0	33.35	33.40	0	17,210	0.00%
2021/10/27	2	33.35	0	0.00	33.35	2	17,331	0.01%
2021/10/26	1	33.40	55	33.31	33.45	-54	17,520	-0.31%
2021/10/25	1	33.10	0	0.00	33.10	1	17,345	0.01%
2021/10/22	1.2	33.00	9	32.99	33.05	-7.8	17,462	-0.04%
2021/10/21	0	0.00	10	32.95	32.95	-10	17,366	-0.06%
2021/10/20	0	0.00	2	32.83	32.90	-2	17,206	-0.01%
2021/10/19	0	32.85	0	0.00	32.75	0	17,208	0.00%
2021/10/18	1.5	32.58	0	0.00	32.95	1.5	17,240	0.01%
2021/10/14	0.6	32.50	0.5	32.45	32.30	0.1	17,136	0.00%
2021/10/13	0.3	32.45	0	0.00	32.50	0.3	17,222	0.00%
2021/10/12	0	32.20	2	32.28	32.45	-2	17,261	-0.01%
2021/10/08	10	32.20	0	0.00	32.25	10	17,140	0.06%
2021/10/07	0.1	32.40	13	32.40	32.40	-12.9	17,250	-0.08%
2021/10/06	0.3	32.13	1	32.20	32.25	-0.7	17,271	0.00%
2021/10/05	2	31.95	5	32.01	32.05	-3	17,257	-0.02%
2021/10/04	1	32.00	4.5	32.08	32.10	-3.5	17,264	-0.02%
2021/10/01	21.3	31.90	1	31.95	32.05	20.3	17,277	0.12%
2021/09/30	10.4	32.07	0	0.00	32.05	10.4	17,102	0.06%
2021/09/29	20.1	32.06	0	0.00	32.05	20.1	17,088	0.12%
2021/09/28	0	32.35	2	32.35	32.40	-2	16,926	-0.01%
2021/09/27	3	32.42	0	0.00	32.35	3	16,971	0.02%
2021/09/24	2.1	32.36	0	0.00	32.40	2.1	17,017	0.01%
2021/09/22	5	31.98	0	0.00	32.10	5	17,109	0.03%
2021/09/17	0	32.45	0	0.00	32.15	0	16,856	0.00%
2021/09/16	0	32.50	0	0.00	32.35	0	16,641	0.00%
2021/09/15	2.1	32.30	0	0.00	32.35	2.1	16,725	0.01%
2021/09/14	0	32.50	7	32.50	32.50	-7	16,823	-0.04%
2021/09/13	7	32.21	0	0.00	32.30	7	16,868	0.04%
2021/09/10	0.2	32.45	1	32.45	32.45	-0.8	17,008	0.00%
2021/09/08	0	0.00	1	32.35	32.50	-1	17,339	-0.01%
2021/09/07	0.4	32.51	0	0.00	32.45	0.4	17,478	0.00%
2021/09/03	0	0.00	1.1	32.46	32.55	-1.1	17,499	-0.01%
2021/09/02	3.4	32.33	3	32.13	32.10	0.4	17,474	0.00%
2021/09/01	4.3	32.54	0	0.00	32.55	4.3	17,573	0.02%
2021/08/31	4.1	32.33	1	32.25	32.80	3.1	17,556	0.02%
2021/08/30	1	31.90	1	32.20	32.45	0	17,459	0.00%
2021/08/27	2	31.68	0	0.00	32.00	2	17,403	0.01%
2021/08/26	2.1	31.25	11	31.35	31.45	-8.9	17,412	-0.05%
2021/08/25	1.3	31.33	3	31.35	31.45	-1.7	17,546	-0.01%
2021/08/24	3	31.25	2	31.25	31.35	1	17,544	0.01%
2021/08/23	15	31.27	0	0.00	31.05	15	17,640	0.08%
2021/08/20	16	31.30	1	31.45	31.45	15	17,588	0.09%
2021/08/19	2	31.30	1	31.35	31.30	1	18,782	0.01%
2021/08/18	25	31.36	2	31.38	31.45	23	18,614	0.12%
2021/08/17	5.3	31.06	5	31.05	31.45	0.3	18,568	0.00%
2021/08/16	13	30.92	0	0.00	31.05	13	18,418	0.07%
2021/08/13	9	30.95	11	30.96	31.05	-2	18,336	-0.01%
2021/08/12	102	30.77	12	30.75	30.70	90	18,211	0.49%	大買/
2021/08/11	18.3	33.06	104	33.06	33.05	-85.8	16,812	-0.51%	大賣/
2021/08/10	7	33.02	5	33.17	33.05	2	16,424	0.01%
2021/08/06	5	33.20	21	33.19	33.20	-16	16,638	-0.10%
2021/08/05	1	33.05	13	33.13	33.15	-12	16,933	-0.07%
2021/08/04	0	0.00	2	33.05	33.15	-2	17,814	-0.01%
2021/08/03	1	32.95	14	33.10	33.10	-13	18,045	-0.07%
2021/08/02	3	32.93	0	0.00	33.00	3	18,285	0.02%
2021/07/30	1	33.00	0	0.00	33.10	1	18,291	0.01%
2021/07/29	1	33.00	0	0.00	33.10	1	18,240	0.01%
2021/07/28	4	32.90	0	0.00	33.00	4	18,372	0.02%
2021/07/27	0	0.00	15	33.05	33.05	-15	18,538	-0.08%
2021/07/26	0	0.00	1	33.00	33.00	-1	18,744	-0.01%
2021/07/23	12	33.00	21	33.07	33.10	-9	18,947	-0.05%
2021/07/22	0.6	33.00	2	33.05	33.05	-1.4	19,057	-0.01%
2021/07/21	0	0.00	22	32.75	32.90	-22	19,085	-0.12%
2021/07/20	1	32.85	0	0.00	32.80	1	19,171	0.01%
2021/07/19	0.6	33.10	20	32.98	33.10	-19.4	19,220	-0.10%
2021/07/16	10	32.90	16	32.93	33.00	-6	19,269	-0.03%
2021/07/14	20	32.80	12	32.95	32.95	8	19,311	0.04%
2021/07/13	0.1	32.85	33	32.90	32.95	-33	19,513	-0.17%
2021/07/12	12.5	32.80	10	32.90	32.80	2.5	19,630	0.01%
2021/07/09	2	32.58	5	32.80	32.90	-3	19,566	-0.02%
2021/07/07	1	32.50	14.1	32.77	32.80	-13.1	19,619	-0.07%
2021/07/06	0	0.00	12	32.80	32.85	-12	19,628	-0.06%
2021/07/05	2	32.65	1	32.75	32.75	1	19,692	0.01%
2021/07/02	5	32.59	0	32.70	32.55	5	19,697	0.03%
2021/07/01	2	32.65	0	0.00	32.65	2	19,794	0.01%
2021/06/29	2.1	32.58	0	32.65	32.55	2	19,923	0.01%
2021/06/23	0	0.00	8	32.81	32.75	-8	20,104	-0.04%
2021/06/22	11	32.53	0.1	32.75	32.50	11	20,037	0.05%
2021/06/21	28	32.76	21	32.61	32.50	7	20,002	0.03%
2021/06/16	0	0.00	34	32.76	33.00	-34	20,206	-0.17%
2021/06/15	1	32.80	0	32.90	32.75	1	20,264	0.00%
2021/06/11	2	32.90	0	0.00	32.90	2	20,597	0.01%
2021/06/10	9	32.90	0	0.00	33.10	9	20,815	0.04%
2021/06/09	3	32.80	0	0.00	32.95	3	20,929	0.01%
2021/06/08	2	33.00	51	33.05	33.10	-49	20,863	-0.23%
2021/06/07	2.5	32.92	0	0.00	33.10	2.5	21,359	0.01%
2021/06/04	0.1	32.97	0	0.00	33.00	0.1	21,510	0.00%
2021/06/03	1.7	32.99	1.2	33.05	33.00	0.5	22,265	0.00%
2021/06/02	0.1	33.00	6	33.03	33.15	-5.9	22,516	-0.03%
2021/06/01	1.1	33.00	0	0.00	33.00	1.1	22,540	0.00%
2021/05/31	0.1	33.05	1	33.05	33.10	-0.9	22,750	0.00%
2021/05/28	0	0.00	6	33.01	33.10	-6	22,825	-0.03%
2021/05/27	0	0.00	8	33.20	33.20	-8	22,860	-0.03%
2021/05/25	0	0.00	7	32.75	32.70	-7	22,351	-0.03%
2021/05/21	0	0.00	6	32.53	32.50	-6	22,754	-0.03%
2021/05/20	0.1	32.10	0	0.00	32.10	0.1	22,754	0.00%
2021/05/19	12	32.15	1.6	32.03	32.10	10.4	22,779	0.05%
2021/05/18	5.1	31.90	3	32.02	32.00	2.1	22,779	0.01%
2021/05/17	22.4	31.01	194	31.10	31.10	-171.6	23,242	-0.74%	大賣/鉅額交易
2021/05/14	1.1	31.51	0.5	31.80	31.70	0.6	23,015	0.00%
2021/05/13	11.2	31.18	37.4	31.60	31.40	-26.2	22,822	-0.11%
2021/05/12	15.1	31.67	46	31.77	31.35	-31	22,400	-0.14%
2021/05/11	9	32.53	9	32.64	32.45	0	21,610	0.00%
2021/05/10	4	32.95	31	32.90	33.00	-27	21,379	-0.13%
2021/05/07	0	0.00	11	32.57	32.60	-11	21,463	-0.05%
2021/05/06	6.4	32.32	18.2	32.29	32.35	-11.8	21,690	-0.05%
2021/05/05	13.1	32.05	0	0.00	32.05	13.1	21,653	0.06%
2021/05/04	3.7	32.23	6	32.25	32.10	-2.3	21,666	-0.01%
2021/05/03	2	32.55	1	32.50	32.45	1	21,595	0.00%
2021/04/29	0	0.00	11	32.67	32.65	-11	21,595	-0.05%
2021/04/28	9	32.37	6.4	32.56	32.60	2.6	21,534	0.01%
2021/04/27	0	0.00	13	32.58	32.60	-13	21,879	-0.06%
2021/04/26	2	32.33	1.1	32.17	32.60	0.9	21,884	0.00%
2021/04/23	25	32.12	0	0.00	32.25	25	21,909	0.11%
2021/04/22	2	32.20	13	32.29	32.35	-11	22,079	-0.05%
2021/04/21	4	32.34	11	32.33	32.30	-7	22,100	-0.03%
2021/04/20	6	32.43	3	32.50	32.55	3	22,124	0.01%
2021/04/19	14	32.39	19	32.34	32.45	-5	22,066	-0.02%
2021/04/16	2	31.93	21	31.96	32.05	-19	21,903	-0.09%
2021/04/15	4	31.95	33	31.90	31.90	-29	22,220	-0.13%
2021/04/14	1	31.85	1	31.90	31.90	0	22,428	0.00%
2021/04/13	2	31.85	3	31.87	31.85	-1	22,576	0.00%
2021/04/12	7	31.71	10	31.55	31.65	-3	22,591	-0.01%
2021/04/09	2.1	31.56	62	31.55	31.55	-59.9	22,695	-0.26%
2021/04/08	2	31.80	15	31.84	31.75	-13	22,730	-0.06%
2021/04/07	0.3	32.00	1	31.95	32.00	-0.7	22,994	0.00%
2021/04/06	7.1	31.95	7	31.99	32.00	0.1	22,931	0.00%
2021/04/01	1	31.85	0	0.00	31.90	1	22,878	0.00%
2021/03/31	3	31.80	0.4	31.85	31.90	2.6	22,720	0.01%
2021/03/30	1	31.65	14	31.74	31.80	-13	22,603	-0.06%
2021/03/29	0	0.00	1	31.70	31.80	-1	22,576	0.00%
2021/03/26	1	31.55	0	0.00	31.60	1	22,619	0.00%
2021/03/25	0	0.00	1	31.60	31.60	-1	22,670	0.00%
2021/03/24	4	31.35	0	0.00	31.40	4	22,776	0.02%
2021/03/23	0.1	31.30	29	31.25	31.35	-29	22,833	-0.13%
2021/03/22	3	31.00	21	31.28	31.25	-18	22,895	-0.08%
2021/03/19	3	31.15	13	31.20	31.05	-10	22,830	-0.04%
2021/03/18	0	0.00	17	31.52	31.40	-17	22,448	-0.08%
2021/03/17	8	31.33	2	31.28	31.45	6	22,362	0.03%
2021/03/16	0.8	31.15	9.3	31.25	31.35	-8.5	22,106	-0.04%
2021/03/15	6	30.80	1	31.00	31.00	5	22,104	0.02%
2021/03/12	8	30.74	4	30.70	30.65	4	22,176	0.02%
2021/03/11	15.7	30.93	14	30.92	30.75	1.7	22,324	0.01%
2021/03/10	6	30.58	13	30.56	30.60	-7	21,966	-0.03%
2021/03/09	11.3	30.39	23	30.44	30.60	-11.7	21,704	-0.05%
2021/03/08	10	29.85	19	29.91	29.90	-9	20,961	-0.04%
2021/03/05	1	29.50	1	29.75	29.70	0	20,676	0.00%
2021/03/04	7.7	29.50	0	0.00	29.60	7.7	21,324	0.04%
2021/03/03	1	29.75	2	29.75	29.75	-1	21,188	0.00%
2021/03/02	3.6	29.64	6	29.70	29.65	-2.4	21,078	-0.01%
2021/02/26	8.1	29.27	0	0.00	29.20	8.1	20,886	0.04%
2021/02/25	1	29.40	20	29.56	29.65	-19	20,367	-0.09%
2021/02/24	6.2	29.47	0	0.00	29.30	6.2	20,198	0.03%
2021/02/23	0	0.00	7	29.50	29.55	-7	19,864	-0.04%
2021/02/22	8	29.13	5	29.15	29.10	3	19,714	0.02%
2021/02/19	27.1	29.06	1	29.05	29.15	26.1	19,719	0.13%
2021/02/18	0.2	29.43	0	0.00	29.25	0.2	19,756	0.00%
2021/02/17	22	29.00	19.1	29.49	29.40	2.9	19,819	0.01%
2021/02/05	3	28.87	1	28.85	28.80	2	19,267	0.01%
2021/02/04	1.4	28.84	0	0.00	28.80	1.4	19,237	0.01%
2021/02/03	1	28.70	0	0.00	28.80	1	19,714	0.01%
2021/02/02	4.4	28.77	5	28.80	28.70	-0.6	19,882	0.00%
2021/02/01	0	0.00	1	28.65	28.65	-1	19,843	-0.01%
2021/01/29	15	28.40	2	28.40	28.15	13	19,797	0.07%
2021/01/28	44.5	28.52	0	0.00	28.55	44.5	19,365	0.23%
2021/01/27	3	28.72	0	0.00	28.70	3	19,074	0.02%
2021/01/26	21	28.80	0	0.00	28.70	21	19,014	0.11%
2021/01/25	2	28.73	6	28.95	28.85	-4	18,887	-0.02%
2021/01/22	5.1	28.62	0	0.00	28.60	5.1	18,839	0.03%
2021/01/21	2	28.83	1	28.85	28.70	1	18,765	0.01%
2021/01/20	34.5	28.77	0	0.00	28.70	34.5	18,680	0.18%
2021/01/19	26	29.11	0	0.00	29.10	26	18,242	0.14%
2021/01/18	6	29.03	3	29.10	29.15	3	18,216	0.02%
2021/01/15	20.1	29.40	3	29.40	29.30	17.1	18,020	0.09%
2021/01/14	7	29.61	2	29.65	29.75	5	17,846	0.03%
2021/01/13	0	29.85	4	29.80	29.80	-4	17,733	-0.02%
2021/01/12	1.1	29.75	1	29.75	29.75	0.1	17,692	0.00%
2021/01/11	2	29.90	5	30.00	30.05	-3	17,618	-0.02%
2021/01/08	18	29.92	12	29.93	30.00	6	17,529	0.03%
2021/01/07	10	29.45	0	0.00	29.75	10	17,196	0.06%
2021/01/06	7.1	29.50	0	0.00	29.45	7.1	17,057	0.04%
2021/01/05	13	29.80	0	0.00	29.85	13	16,804	0.08%
2021/01/04	0.5	29.75	16	29.75	29.90	-15.5	16,891	-0.09%
2020/12/31	3.5	29.86	4.2	29.92	29.80	-0.7	16,735	0.00%
2020/12/30	0	29.55	18	29.74	29.90	-18	16,621	-0.11%
2020/12/29	0	29.50	2	29.50	29.55	-2	16,444	-0.01%
2020/12/28	11.1	29.26	2	29.30	29.55	9.1	16,548	0.05%
2020/12/25	14	29.31	0.2	29.45	29.35	13.8	16,562	0.08%
2020/12/24	10.1	29.35	0	0.00	29.45	10.1	16,820	0.06%
2020/12/22	7	29.53	4	29.63	29.65	3	17,276	0.02%
2020/12/21	0	0.00	36	29.51	29.65	-36	17,882	-0.20%
2020/12/18	1	29.35	1	29.50	29.50	0	18,359	0.00%
2020/12/17	0	0.00	7	29.49	29.50	-7	18,815	-0.04%
2020/12/16	0	0.00	20	29.35	29.40	-20	19,116	-0.10%
2020/12/15	7	29.05	2	29.00	29.05	5	19,420	0.03%
2020/12/14	0	0.00	1	29.30	29.30	-1	19,468	-0.01%
2020/12/11	1	29.25	3	29.17	29.30	-2	19,387	-0.01%
2020/12/10	12	28.88	2	28.90	28.80	10	19,320	0.05%
2020/12/09	12	28.76	11	28.75	28.75	1	19,367	0.01%
2020/12/08	11	28.67	0	0.00	28.70	11	19,386	0.06%
2020/12/07	10	28.99	2	29.05	29.00	8	19,258	0.04%
2020/12/04	1	29.10	2	29.08	29.10	-1	19,194	-0.01%
2020/12/03	2.1	29.10	11	29.10	29.20	-8.9	19,139	-0.05%
2020/12/02	0.1	29.20	10	29.15	29.20	-9.9	19,244	-0.05%
2020/12/01	1.2	29.01	5	29.04	29.15	-3.8	19,683	-0.02%
2020/11/30	36	28.97	0	0.00	28.45	36	19,832	0.18%
2020/11/27	3	29.17	0	0.00	29.10	3	19,444	0.02%
2020/11/26	4	29.21	0	0.00	29.30	4	19,899	0.02%
2020/11/25	16	29.39	1	29.35	29.25	15	20,048	0.07%
2020/11/24	10	29.51	1.3	29.57	29.30	8.7	20,230	0.04%
2020/11/23	0	0.00	11	29.65	29.70	-11	20,407	-0.05%
2020/11/20	0	0.00	1	29.60	29.55	-1	20,574	0.00%
2020/11/19	3	29.60	0	0.00	29.60	3	20,887	0.01%
2020/11/18	0	0.00	5	29.58	29.65	-5	21,018	-0.02%
2020/11/16	2.1	29.31	3	29.33	29.45	-0.9	21,632	0.00%
2020/11/13	1	29.20	0	0.00	29.35	1	21,736	0.00%
2020/11/12	1	29.20	0	0.00	29.20	1	21,959	0.00%
2020/11/11	18.2	29.52	60.2	29.54	29.70	-42	22,202	-0.19%
2020/11/10	10.1	29.00	58	28.94	29.00	-47.9	22,067	-0.22%
2020/11/09	2	28.70	13	28.71	28.75	-11	23,084	-0.05%
2020/11/06	12	28.45	9	28.50	28.50	3	23,482	0.01%
2020/11/05	0.2	28.40	9	28.38	28.40	-8.9	23,750	-0.04%
2020/11/04	47	28.13	10	28.10	28.10	37	23,992	0.15%
2020/11/03	12	28.09	17	28.06	28.10	-5	24,295	-0.02%
2020/11/02	15	27.60	11	27.63	27.95	4	24,410	0.02%
2020/10/30	6	27.60	0	0.00	27.55	6	24,502	0.02%
2020/10/29	13	27.55	3	27.65	27.50	10	24,416	0.04%
2020/10/28	4.1	27.67	0	0.00	27.65	4.1	24,577	0.02%
2020/10/27	3	27.72	0.2	27.85	27.70	2.8	24,763	0.01%
2020/10/26	22	27.80	0	0.00	27.80	22	24,894	0.09%
2020/10/22	2	27.68	0	0.00	27.80	2	25,260	0.01%
2020/10/21	3	27.67	0	0.00	27.65	3	25,517	0.01%
2020/10/20	5.3	27.73	2	27.75	27.70	3.3	25,763	0.01%
2020/10/19	2	27.80	2	27.80	27.80	0	25,840	0.00%
2020/10/16	2	27.75	2	27.80	27.70	0	26,062	0.00%
2020/10/15	25	27.81	0	0.00	27.75	25	26,233	0.10%
2020/10/14	4.2	28.02	0	0.00	28.00	4.2	26,361	0.02%
2020/10/13	4.1	28.10	0	0.00	28.15	4.1	26,492	0.02%
2020/10/12	33	28.18	2	28.18	28.25	31	26,770	0.12%
2020/10/08	8	27.94	0	0.00	28.00	8	26,916	0.03%
2020/10/07	3.2	27.91	1	27.90	27.95	2.2	27,013	0.01%
2020/10/06	1	27.90	0	0.00	27.95	1	27,117	0.00%
2020/10/05	11	27.84	9	27.89	27.80	2	27,188	0.01%
2020/09/30	11.3	27.86	2	27.90	27.80	9.3	27,278	0.03%
2020/09/29	7.3	27.97	0	0.00	27.80	7.3	27,367	0.03%
2020/09/28	52	27.84	4	27.81	27.90	48	27,419	0.18%
2020/09/25	22	27.48	1	27.80	27.45	21	27,437	0.08%
2020/09/24	44	27.06	2	27.20	27.00	42	27,342	0.15%
2020/09/23	51	27.53	2	27.63	27.50	49	26,687	0.18%
2020/09/22	69	27.92	5	27.94	27.85	64	26,163	0.24%
2020/09/21	28	28.24	3	28.38	28.20	25	25,733	0.10%
2020/09/18	71.1	28.50	0	0.00	28.45	71.1	25,577	0.28%
2020/09/17	10	28.64	1	28.65	28.55	9	25,219	0.04%
2020/09/16	2	28.60	0	0.00	28.75	2	25,209	0.01%
2020/09/15	40	28.59	0	0.00	28.65	40	25,323	0.16%
2020/09/14	19.1	28.58	14	28.55	28.65	5.1	25,653	0.02%
2020/09/11	21	28.57	1	28.60	28.65	20	25,641	0.08%
2020/09/10	11	28.64	0	0.00	28.75	11	25,499	0.04%
2020/09/09	17	28.65	0	0.00	28.75	17	25,415	0.07%
2020/09/08	25	28.87	11	28.80	28.85	14	25,333	0.06%
2020/09/07	4	28.78	10	28.80	28.85	-6	25,489	-0.02%
2020/09/04	33	28.67	0	0.00	28.65	33	25,553	0.13%
2020/09/03	11	28.81	2	28.83	28.90	9	25,240	0.04%
2020/09/02	30	28.88	1	28.85	28.90	29	25,171	0.12%
2020/09/01	33	29.04	0	0.00	29.05	33	24,950	0.13%
2020/08/31	14	29.30	0	0.00	29.25	14	24,540	0.06%
2020/08/28	20	29.43	0	0.00	29.40	20	24,478	0.08%
2020/08/27	31.1	29.42	0	0.00	29.40	31.1	24,516	0.13%
2020/08/26	20.1	29.51	0	0.00	29.55	20.1	24,287	0.08%
2020/08/25	21	29.54	0	0.00	29.50	21	24,164	0.09%
2020/08/24	22	29.60	5	29.70	29.60	17	24,129	0.07%
2020/08/21	12	29.60	10	29.60	29.60	2	24,031	0.01%
2020/08/20	62	29.54	0	0.00	29.40	62	23,806	0.26%
2020/08/19	20	29.99	1	30.00	29.90	19	23,199	0.08%
2020/08/18	16	29.91	1.2	30.02	29.95	14.8	22,898	0.06%
2020/08/17	20.1	29.97	6	30.00	30.00	14.1	22,763	0.06%
2020/08/14	57	30.08	0	0.00	30.05	57	22,434	0.25%
2020/08/13	118	30.30	0	0.00	30.40	118	22,193	0.53%	大買/鉅額交易
2020/08/12	46	32.38	5	32.41	32.35	41	21,244	0.19%
2020/08/11	8	32.45	29	32.46	32.45	-21	20,911	-0.10%
2020/08/10	8	32.46	12	32.48	32.50	-4	20,871	-0.02%
2020/08/07	4	32.44	20	32.55	32.45	-16	20,842	-0.08%
2020/08/06	3	32.25	2	32.28	32.45	1	20,618	0.00%
2020/08/05	5	32.17	0	0.00	32.20	5	20,644	0.02%
2020/08/04	18	32.15	0.3	32.25	32.25	17.7	20,709	0.09%
2020/08/03	1	31.85	0	0.00	32.10	1	20,809	0.00%
2020/07/31	0	0.00	8	32.45	32.35	-8	20,784	-0.04%
2020/07/29	0	0.00	6	32.23	32.20	-6	20,772	-0.03%
2020/07/28	10	31.62	14.1	31.65	31.65	-4.1	21,003	-0.02%
2020/07/27	1	31.95	1	31.85	31.60	0	21,244	0.00%
2020/07/24	12	32.36	4	32.44	32.15	8	21,410	0.04%
2020/07/23	0	0.00	3	32.77	32.70	-3	21,395	-0.01%
2020/07/22	1	32.70	0	0.00	32.70	1	21,462	0.00%
2020/07/21	1	32.55	2	32.60	32.55	-1	21,480	0.00%
2020/07/20	0	0.00	3	32.32	32.45	-3	21,511	-0.01%
2020/07/17	0	0.00	5	32.18	32.25	-5	21,447	-0.02%
2020/07/16	5	31.90	2	32.13	32.15	3	21,627	0.01%
2020/07/15	1	32.00	0	0.00	32.15	1	21,502	0.00%
2020/07/14	1	32.20	10	32.19	32.20	-9	21,428	-0.04%
2020/07/13	0	0.00	41	32.00	32.05	-41	21,593	-0.19%
2020/07/10	0.2	32.00	0	0.00	32.00	0.2	21,779	0.00%
2020/07/09	0.1	32.10	7	32.22	32.25	-6.9	21,974	-0.03%
2020/07/08	0.1	32.00	1	32.15	32.05	-0.9	21,952	0.00%
2020/07/07	1	31.90	3	31.95	32.00	-2	22,004	-0.01%
2020/07/03	0	0.00	9	31.74	31.55	-9	21,985	-0.04%
2020/07/02	3	31.33	11.3	31.55	31.55	-8.3	22,111	-0.04%
2020/07/01	0	0.00	10	31.38	31.25	-10	22,415	-0.04%
2020/06/30	3	30.90	2	31.00	30.90	1	22,555	0.00%
2020/06/29	5	30.92	1	30.90	30.90	4	22,655	0.02%
2020/06/24	1	31.15	0	0.00	31.25	1	22,652	0.00%
2020/06/23	3	31.08	2	31.08	31.15	1	22,886	0.00%
2020/06/22	6	31.13	5	31.33	31.15	1	23,174	0.00%
2020/06/19	4.2	31.29	0	0.00	31.25	4.2	23,439	0.02%
2020/06/18	6	31.53	0	0.00	31.65	6	23,503	0.03%
2020/06/17	5	31.53	2	31.55	31.70	3	23,987	0.01%
2020/06/16	0	0.00	1	31.70	31.70	-1	24,753	0.00%
2020/06/15	1	31.45	0	0.00	31.30	1	25,651	0.00%
2020/06/12	9	31.19	4	31.16	31.50	5	26,177	0.02%
2020/06/11	2	32.00	0	0.00	31.80	2	26,946	0.01%
2020/06/10	6	31.85	38	32.04	32.10	-32	27,483	-0.12%
2020/06/09	3	31.80	4	31.79	31.85	-1	28,746	0.00%
2020/06/08	6	31.65	8	31.69	31.80	-2	29,444	-0.01%
2020/06/05	1	31.40	0	0.00	31.50	1	29,588	0.00%
2020/06/04	4.1	31.47	4	31.49	31.40	0.1	30,063	0.00%
2020/06/03	3	31.25	6	31.38	31.30	-3	30,625	-0.01%
2020/06/02	0	0.00	4	30.90	30.90	-4	30,723	-0.01%
2020/06/01	6	30.92	5	31.00	30.70	1	30,845	0.00%
2020/05/28	9	30.48	0	0.00	30.45	9	30,687	0.03%
2020/05/27	7	30.69	1	30.65	30.70	6	30,920	0.02%
2020/05/26	2	30.50	0	0.00	30.65	2	31,184	0.01%
2020/05/25	2	30.40	0	0.00	30.35	2	31,426	0.01%
2020/05/22	51	30.53	6	30.55	30.45	45	31,683	0.14%
2020/05/21	0	0.00	27	30.99	31.00	-27	31,777	-0.08%
2020/05/20	4	30.55	13	30.70	30.80	-9	31,938	-0.03%
2020/05/19	26.1	30.64	12	30.53	30.55	14.1	32,048	0.04%
2020/05/18	6	30.10	10	30.03	30.05	-4	31,921	-0.01%
2020/05/15	41	30.15	3	30.27	30.25	38	31,903	0.12%
2020/05/14	1	30.15	4	30.30	30.25	-3	31,745	-0.01%
2020/05/12	5	30.21	1	30.25	30.30	4	31,423	0.01%
2020/05/11	1.1	30.27	9	30.30	30.40	-7.9	31,335	-0.03%
2020/05/08	119	30.00	109	30.03	30.00	10	31,225	0.03%	大買/大賣/
2020/05/07	27	29.69	2	29.68	29.55	25	31,212	0.08%
2020/05/06	31	29.51	2	29.68	29.55	29	31,182	0.09%
2020/05/05	6	29.69	7	29.84	29.85	-1	31,078	0.00%
2020/05/04	19	29.46	2	29.25	29.35	17	31,018	0.05%
2020/04/30	4	30.16	3	30.33	30.10	1	30,758	0.00%
2020/04/29	9	29.72	5	30.00	29.95	4	30,607	0.01%
2020/04/28	8	29.27	29	29.27	29.45	-21	30,449	-0.07%
2020/04/27	2	28.73	2	28.80	28.70	0	30,981	0.00%
2020/04/24	25	28.24	2	28.20	28.20	23	30,949	0.07%
2020/04/23	14	28.29	0	0.00	28.30	14	30,794	0.05%
2020/04/21	16	28.59	1	28.70	28.35	15	30,554	0.05%
2020/04/20	2	28.98	0	0.00	28.90	2	30,348	0.01%
2020/04/17	2	29.15	2	29.15	29.05	0	30,489	0.00%
2020/04/16	2	28.70	0	0.00	28.80	2	30,384	0.01%
2020/04/15	3	29.15	13	29.10	29.20	-10	30,187	-0.03%
2020/04/14	4	28.69	1	28.85	28.85	3	30,091	0.01%
2020/04/13	9	28.71	0	0.00	28.60	9	29,827	0.03%
2020/04/10	11	29.17	3	29.15	29.15	8	29,679	0.03%
2020/04/09	2	28.60	3	28.58	28.50	-1	29,497	0.00%
2020/04/08	53	28.42	9	28.42	28.40	44	29,353	0.15%
2020/04/07	7	28.44	44	28.60	28.40	-37	29,074	-0.13%
2020/04/06	11	28.23	1	28.30	28.45	10	28,717	0.03%
2020/04/01	49	28.14	0	0.00	28.05	49	28,288	0.17%
2020/03/31	6	28.56	0	0.00	28.45	6	27,982	0.02%
2020/03/30	2	28.33	2	28.43	28.65	0	27,641	0.00%
2020/03/27	5	28.53	1	28.70	28.65	4	27,360	0.01%
2020/03/26	5	28.03	0	0.00	28.15	5	27,065	0.02%
2020/03/25	19	28.06	3	28.12	27.95	16	26,954	0.06%
2020/03/24	11	27.52	1	27.70	27.35	10	26,639	0.04%
2020/03/23	6	26.76	4	26.86	27.00	2	26,334	0.01%
2020/03/20	11.3	27.32	3.2	27.63	27.95	8.1	25,939	0.03%
2020/03/19	58.5	26.49	14	27.36	26.40	44.5	25,123	0.18%
2020/03/18	15.1	27.70	11	28.05	28.00	4.1	24,282	0.02%
2020/03/17	22.5	28.06	6	28.10	28.00	16.5	23,762	0.07%
2020/03/16	13.5	29.21	3.1	29.25	29.00	10.4	22,808	0.05%
2020/03/13	30	28.29	3	29.25	30.00	27	22,027	0.12%
2020/03/12	43	30.36	0	0.00	30.20	43	20,576	0.21%
2020/03/11	5.1	31.26	0	0.00	31.20	5.1	19,697	0.03%
2020/03/10	8	31.33	16	31.45	31.35	-8	19,364	-0.04%
2020/03/09	24	31.79	0	0.00	31.75	24	18,768	0.13%
2020/03/05	0.1	32.90	7	32.80	32.90	-6.9	17,915	-0.04%
2020/03/04	0	0.00	1	32.20	32.35	-1	17,880	-0.01%
2020/03/03	0	0.00	1	32.25	32.25	-1	17,768	-0.01%
2020/03/02	12	31.88	11	32.03	31.95	1	17,614	0.01%
2020/02/27	1	32.15	2	32.15	32.35	-1	17,772	-0.01%
2020/02/26	12	32.35	0	0.00	32.35	12	17,513	0.07%
2020/02/25	4	32.58	2	32.45	32.70	2	17,201	0.01%
2020/02/24	22	32.77	0	0.00	32.70	22	17,097	0.13%
2020/02/21	10	33.21	0	0.00	33.20	10	16,873	0.06%
2020/02/20	12	33.58	14.2	33.73	33.60	-2.2	16,748	-0.01%
2020/02/19	0	0.00	12	33.40	33.45	-12	16,456	-0.07%
2020/02/18	5	32.85	24	32.75	32.90	-19	16,293	-0.12%
2020/02/17	2	32.45	9	32.50	32.50	-7	16,146	-0.04%
2020/02/13	1	32.15	0	0.00	32.20	1	16,231	0.01%
2020/02/11	1	32.00	0	0.00	32.15	1	16,321	0.01%
2020/02/10	8	31.79	0	0.00	32.05	8	16,367	0.05%
2020/02/07	25	32.02	4	32.05	32.00	21	16,755	0.13%
2020/02/06	1	32.30	0	0.00	32.35	1	16,688	0.01%
2020/02/05	2	31.90	0	0.00	32.00	2	16,648	0.01%
2020/02/03	2	31.60	1	31.75	31.60	1	16,721	0.01%
2020/01/31	2	31.55	12	31.87	31.55	-10	16,535	-0.06%
2020/01/30	6	31.52	14	31.69	31.20	-8	16,247	-0.05%
2020/01/20	10	32.35	2	32.35	32.35	8	15,492	0.05%
2020/01/17	2	32.05	2	32.08	32.10	0	15,325	0.00%
2020/01/16	0	0.00	4	31.80	31.95	-4	15,394	-0.03%
2020/01/15	3	31.85	4.5	31.90	31.80	-1.5	15,375	-0.01%
2020/01/14	16	31.85	26	31.94	32.00	-10	15,350	-0.07%
2020/01/13	0	0.00	16	31.46	31.70	-16	15,252	-0.10%
2020/01/10	1	31.00	4	31.01	30.95	-3	15,099	-0.02%
2020/01/09	0	0.00	2	30.80	30.90	-2	15,035	-0.01%
2020/01/08	0	0.00	1	30.80	30.70	-1	15,052	-0.01%
2020/01/07	3	30.65	0	0.00	30.60	3	14,864	0.02%
2020/01/02	1	30.60	0	0.00	30.60	1	15,216	0.01%
2019/12/31	5.5	30.64	0	0.00	30.60	5.5	15,258	0.04%
2019/12/30	1	30.80	12	30.85	30.70	-11	15,345	-0.07%
2019/12/27	1	30.85	20	30.85	30.90	-19	15,333	-0.12%
2019/12/26	0	0.00	20	30.85	30.80	-20	15,422	-0.13%
2019/12/25	0	0.00	6	30.80	30.80	-6	15,681	-0.04%
2019/12/24	0	0.00	16	30.80	30.80	-16	15,836	-0.10%
2019/12/23	1	30.55	3	30.65	30.85	-2	15,945	-0.01%
2019/12/19	5	30.45	0	0.00	30.55	5	16,133	0.03%
2019/12/18	2	30.60	0	0.00	30.65	2	16,133	0.01%
2019/12/17	3	30.33	3	30.50	30.65	0	16,336	0.00%
2019/12/16	13	30.36	1	30.40	30.35	12	16,211	0.07%
2019/12/13	2	30.33	13	30.37	30.30	-11	16,203	-0.07%
2019/12/11	23	30.03	11	30.15	30.10	12	16,055	0.07%
2019/12/10	17	30.11	0	0.00	30.20	17	16,007	0.11%
2019/12/09	10	30.15	6	30.10	30.15	4	16,160	0.02%
2019/12/06	2	30.05	0	0.00	30.05	2	16,466	0.01%
2019/12/05	2	30.15	1	30.20	30.15	1	16,599	0.01%
2019/12/04	6	30.03	0	0.00	30.15	6	16,578	0.04%
2019/12/03	6	30.08	0	0.00	30.05	6	16,642	0.04%
2019/12/02	6	30.18	0	0.00	30.30	6	16,547	0.04%
2019/11/29	3	30.38	1	30.50	30.30	2	16,468	0.01%
2019/11/27	0.1	30.70	0	0.00	30.70	0.1	16,664	0.00%
2019/11/26	5	30.65	1	30.65	30.40	4	16,621	0.02%
2019/11/25	3	30.38	2	30.40	30.40	1	16,148	0.01%
2019/11/22	1	30.35	3	30.40	30.40	-2	16,448	-0.01%
2019/11/21	3	30.38	0	0.00	30.35	3	16,594	0.02%
2019/11/19	0	0.00	2	30.70	30.70	-2	16,477	-0.01%
2019/11/18	0	0.00	1	30.50	30.70	-1	16,572	-0.01%
2019/11/15	0	0.00	1	30.50	30.55	-1	16,729	-0.01%
2019/11/13	3	30.52	4	30.50	30.50	-1	17,151	-0.01%
2019/11/12	3	30.45	0	0.00	30.60	3	17,373	0.02%
2019/11/11	2	30.30	1	30.30	30.40	1	17,674	0.01%
2019/11/08	3	30.48	17	30.50	30.50	-14	18,089	-0.08%
2019/11/07	2	30.55	5	30.55	30.50	-3	18,872	-0.02%
2019/11/06	0	0.00	15	30.57	30.65	-15	19,094	-0.08%
2019/11/05	4	30.01	0	0.00	30.20	4	18,911	0.02%
2019/11/04	3	29.75	2	29.83	29.95	1	19,042	0.01%
2019/10/31	1	29.95	0	0.00	29.90	1	19,414	0.01%
2019/10/30	2	29.70	1	29.80	29.85	1	19,400	0.01%
2019/10/29	2	29.60	0	0.00	29.70	2	19,753	0.01%
2019/10/28	2	29.45	11	29.50	29.60	-9	19,838	-0.05%
2019/10/25	2	29.35	0	0.00	29.45	2	19,854	0.01%
2019/10/24	3	29.27	0	0.00	29.45	3	19,868	0.02%
2019/10/21	1	28.95	0	0.00	29.20	1	19,615	0.01%
2019/10/18	2	29.15	0	0.00	29.10	2	19,606	0.01%
2019/10/16	2	29.05	0	0.00	29.15	2	19,500	0.01%
2019/10/15	2	29.00	0	0.00	29.15	2	19,569	0.01%
2019/10/08	16	29.22	6	29.20	29.10	10	19,571	0.05%
2019/10/04	1	28.85	0	0.00	28.85	1	19,455	0.01%
2019/10/02	1	28.80	0	0.00	28.80	1	19,478	0.01%
2019/10/01	0	0.00	6	28.90	28.75	-6	19,415	-0.03%
2019/09/27	3	28.73	0	0.00	28.75	3	19,232	0.02%
2019/09/26	13	28.80	0	0.00	28.80	13	19,260	0.07%
2019/09/25	15	28.82	0	0.00	28.80	15	19,385	0.08%
2019/09/23	2	29.15	0	0.00	29.20	2	19,350	0.01%
2019/09/19	3	29.42	0	0.00	29.45	3	19,377	0.02%
2019/09/18	2	29.40	6	29.42	29.55	-4	19,510	-0.02%
2019/09/16	2	29.20	0	0.00	29.20	2	20,392	0.01%
2019/09/12	4	29.45	0	0.00	29.30	4	20,694	0.02%
2019/09/11	3	29.32	6	29.35	29.50	-3	21,060	-0.01%
2019/09/10	7	29.47	4	29.56	29.55	3	21,221	0.01%
2019/09/09	5	29.07	7	29.06	29.20	-2	21,156	-0.01%
2019/09/06	3.1	28.66	3	28.70	28.80	0.1	21,301	0.00%
2019/09/05	2.9	28.55	0	0.00	28.55	2.9	21,661	0.01%
2019/09/04	2	28.35	0	0.00	28.45	2	22,301	0.01%
2019/09/03	2	28.38	0	0.00	28.35	2	22,509	0.01%
2019/09/02	4	28.39	0	0.00	28.45	4	22,721	0.02%
2019/08/30	0	0.00	1	28.75	28.75	-1	22,936	0.00%
2019/08/29	1	28.00	0	0.00	28.00	1	22,941	0.00%
2019/08/28	2	28.10	0	0.00	28.05	2	23,100	0.01%
2019/08/27	4	27.88	0	0.00	28.00	4	23,257	0.02%
2019/08/26	16	28.00	0	0.00	27.95	16	23,248	0.07%
2019/08/23	1	28.35	0	0.00	28.35	1	23,248	0.00%
2019/08/22	2	28.18	0	0.00	28.25	2	23,283	0.01%
2019/08/21	3	28.22	4	28.50	28.15	-1	23,701	0.00%
2019/08/20	3	28.37	0	0.00	28.50	3	23,502	0.01%
2019/08/19	1	28.30	0	0.00	28.30	1	23,381	0.00%
2019/08/16	17	27.95	2	28.30	28.25	15	23,513	0.06%
2019/08/15	9	27.88	1	27.90	27.90	8	23,240	0.03%
2019/08/14	13	28.35	3	28.37	28.20	10	23,212	0.04%
2019/08/13	27	28.66	0	28.75	28.50	27	23,053	0.12%
2019/08/12	43	29.07	0	0.00	29.00	43	22,833	0.19%
2019/08/08	16	31.16	20	31.15	31.10	-4	22,233	-0.02%
2019/08/07	9	31.10	0	0.00	31.05	9	22,093	0.04%
2019/08/06	24	31.01	3	31.38	31.25	21	22,132	0.09%
2019/08/05	6	31.28	0	0.00	31.25	6	22,003	0.03%
2019/08/02	3	31.12	0	0.00	31.35	3	22,128	0.01%
2019/08/01	11	31.71	0	0.00	31.65	11	22,028	0.05%
2019/07/31	2	31.85	2	31.98	32.10	0	21,946	0.00%
2019/07/30	2	32.08	0	0.00	32.10	2	21,658	0.01%
2019/07/29	22	32.15	0	0.00	32.10	22	21,752	0.10%
2019/07/26	2	32.20	1	32.25	32.30	1	21,903	0.00%
2019/07/24	2	32.10	1	32.20	32.20	1	22,589	0.00%
2019/07/23	0	0.00	1	32.10	32.10	-1	22,739	0.00%
2019/07/18	1	31.70	0	0.00	31.85	1	23,066	0.00%
2019/07/17	7	31.61	1	31.80	31.90	6	23,059	0.03%
2019/07/16	0	0.00	2	31.88	31.95	-2	22,928	-0.01%
2019/07/12	0	0.00	25	31.95	31.85	-25	22,620	-0.11%
2019/07/11	0	0.00	2	31.80	31.85	-2	22,634	-0.01%
2019/07/10	6	31.65	0	0.00	31.60	6	22,638	0.03%
2019/07/09	0	0.00	3	31.50	31.60	-3	22,627	-0.01%
2019/07/08	0.5	31.40	0	0.00	31.40	0.5	22,549	0.00%
2019/07/04	3	31.15	0	0.00	31.20	3	22,666	0.01%
2019/07/03	3	31.02	2	31.05	31.15	1	22,794	0.00%
2019/07/02	0	0.00	2	31.08	31.05	-2	22,795	-0.01%
2019/07/01	11	30.90	0	30.90	30.90	11	22,694	0.05%
2019/06/27	21	30.87	0	0.00	30.85	21	22,245	0.09%
2019/06/24	0	0.00	6	30.92	30.85	-6	21,819	-0.03%
2019/06/21	13	30.97	1	31.00	30.80	12	21,499	0.06%
2019/06/20	2.5	31.36	1	31.40	31.50	1.5	20,930	0.01%
2019/06/19	1	31.25	2	31.23	31.25	-1	20,565	0.00%
2019/06/18	0	0.00	2	30.80	30.80	-2	20,233	-0.01%
2019/06/17	9	30.74	6	30.78	30.70	3	20,085	0.01%
2019/06/14	4	30.59	0	0.00	30.65	4	20,083	0.02%
2019/06/13	4	30.40	1	30.60	30.60	3	20,010	0.01%
2019/06/12	22	30.46	3	30.62	30.70	19	19,695	0.10%
2019/06/11	4	31.60	0.1	31.30	31.30	3.9	18,985	0.02%
2019/06/10	25	31.99	0	0.00	31.95	25	18,680	0.13%
2019/06/06	0	0.00	14	31.45	31.70	-14	18,549	-0.08%
2019/06/04	10	30.90	0	0.00	30.90	10	18,096	0.06%
2019/06/03	0	0.00	3	30.93	31.00	-3	17,959	-0.02%
2019/05/31	0	0.00	91	30.97	31.00	-91	17,916	-0.51%
2019/05/29	0	0.00	3	30.47	30.55	-3	18,085	-0.02%
2019/05/28	3	30.28	0	0.00	30.25	3	18,192	0.02%
2019/05/27	1	30.40	0	0.00	30.50	1	17,988	0.01%
2019/05/24	0	0.00	37	30.60	30.50	-37	18,165	-0.20%
2019/05/23	7	30.16	2	30.53	30.55	5	18,274	0.03%
2019/05/22	2	30.45	10	30.50	30.45	-8	18,092	-0.04%
2019/05/21	30	30.72	15	30.45	30.65	15	18,227	0.08%
2019/05/20	0	0.00	12	30.35	30.40	-12	17,962	-0.07%
2019/05/17	17	29.96	26	30.05	30.00	-9	17,796	-0.05%
2019/05/16	2	29.70	0	0.00	29.55	2	17,596	0.01%
2019/05/15	0	0.00	7	29.75	29.70	-7	17,459	-0.04%
2019/05/14	3	29.50	6	29.48	29.50	-3	17,380	-0.02%
2019/05/13	1	29.55	1	29.35	29.50	0	17,245	0.00%
2019/05/10	2	29.73	5	29.65	29.60	-3	17,433	-0.02%
2019/05/09	3	29.90	0	0.00	29.90	3	17,412	0.02%
2019/05/08	1	30.25	2	30.40	30.50	-1	17,396	-0.01%
2019/05/07	1	30.05	0	0.00	30.50	1	17,436	0.01%
2019/05/06	5	29.86	0	0.00	30.05	5	17,395	0.03%
2019/05/03	3	30.10	4	30.11	30.05	-1	17,439	-0.01%
2019/05/02	1	30.15	26	29.98	30.10	-25	17,252	-0.14%
2019/04/30	0	0.00	4	29.56	29.65	-4	16,808	-0.02%
2019/04/29	19	29.22	1	29.30	29.35	18	16,658	0.11%
2019/04/26	0	0.00	1	28.85	28.95	-1	16,516	-0.01%
2019/04/25	0	0.00	2	28.70	28.75	-2	16,398	-0.01%
2019/04/24	14	28.55	2	28.50	28.65	12	16,312	0.07%
2019/04/22	0	0.00	3	28.05	28.00	-3	16,027	-0.02%
2019/04/19	2	28.13	0	0.00	28.15	2	16,046	0.01%
2019/04/17	5	28.10	15	28.20	28.10	-10	16,409	-0.06%
2019/04/16	7	28.09	0	0.00	28.10	7	16,425	0.04%
2019/04/15	2	28.25	0	0.00	28.20	2	16,438	0.01%
2019/04/11	0	0.00	2	28.20	28.25	-2	16,431	-0.01%
2019/04/10	2	28.10	0	0.00	28.15	2	16,534	0.01%
2019/04/09	0	0.00	1	28.10	28.20	-1	16,663	-0.01%
2019/04/08	9	28.04	0	0.00	28.05	9	16,645	0.05%
2019/04/03	2	28.00	7	28.01	28.00	-5	16,611	-0.03%
2019/04/02	6	27.91	0	0.00	27.85	6	16,496	0.04%
2019/04/01	6	27.95	10.1	28.04	27.90	-4.1	16,481	-0.02%
2019/03/29	1	27.90	0	0.00	28.05	1	16,330	0.01%
2019/03/28	0	0.00	14	28.00	27.95	-14	16,222	-0.09%
2019/03/26	0	0.00	3	28.00	28.00	-3	16,111	-0.02%
2019/03/25	13	27.71	0	0.00	27.75	13	16,287	0.08%
2019/03/20	23	27.89	0	0.00	28.00	23	16,231	0.14%
2019/03/19	0	0.00	2	27.95	28.00	-2	16,172	-0.01%
2019/03/18	2	27.50	0	0.00	27.85	2	16,023	0.01%
2019/03/14	2	27.20	0	0.00	27.30	2	15,768	0.01%
2019/03/12	0	0.00	1	27.45	27.30	-1	15,798	-0.01%
2019/03/11	0	0.00	3.8	27.24	27.25	-3.8	15,839	-0.02%
2019/03/06	5	27.00	1	27.05	27.10	4	17,037	0.02%
2019/03/05	6	26.97	0	0.00	26.95	6	17,039	0.04%
2019/03/04	18	26.99	0	0.00	27.00	18	16,936	0.11%
2019/02/27	5	27.15	6	27.16	27.25	-1	16,644	-0.01%
2019/02/25	0	0.00	2	27.08	27.10	-2	16,504	-0.01%
2019/02/21	1	26.90	4	26.95	27.00	-3	16,444	-0.02%
2019/02/20	0	0.00	1	26.95	26.95	-1	16,593	-0.01%
2019/02/19	5	26.70	0	0.00	26.80	5	16,571	0.03%
2019/02/18	0	0.00	0.1	26.70	26.70	-0.1	16,645	0.00%
2019/02/15	0	0.00	0	26.55	26.40	0	16,674	0.00%
2019/02/14	5	26.60	0	0.00	26.50	5	16,770	0.03%
2019/02/12	12	26.45	0	0.00	26.55	12	16,730	0.07%
2019/02/11	2	26.75	0	0.00	26.40	2	16,685	0.01%
2019/01/30	0	0.00	3	26.82	26.60	-3	16,491	-0.02%
2019/01/29	0	0.00	2	26.63	26.70	-2	16,256	-0.01%
2019/01/28	2	26.38	0	0.00	26.50	2	16,040	0.01%
2019/01/24	3	26.40	0	0.00	26.60	3	15,898	0.02%
2019/01/23	0	0.00	9	26.60	26.60	-9	16,049	-0.06%
2019/01/21	0.1	26.25	1	26.25	26.25	-0.9	16,210	-0.01%
2019/01/15	5	26.15	1.6	26.14	26.20	3.4	17,575	0.02%
2019/01/14	5	25.80	2	26.08	26.05	3	17,578	0.02%
2019/01/10	0	0.00	4	25.98	26.10	-4	17,949	-0.02%
2019/01/09	2	25.70	9	25.79	25.85	-7	17,956	-0.04%
2019/01/08	6	25.60	0	0.00	25.50	6	17,927	0.03%
2019/01/07	2	25.55	4.2	25.58	25.60	-2.2	18,343	-0.01%
2019/01/04	2	25.30	0	0.00	25.25	2	18,903	0.01%
2019/01/03	1	25.25	1	25.45	25.45	0	19,761	0.00%
2019/01/02	2	25.30	1	25.35	25.45	1	20,340	0.00%
2018/12/28	1	25.25	0	0.00	25.95	1	20,647	0.00%
2018/12/27	23	25.31	0	0.00	25.30	23	20,720	0.11%
2018/12/26	2	25.25	0	0.00	25.25	2	21,011	0.01%
2018/12/25	6	25.31	0	0.00	25.35	6	21,122	0.03%
2018/12/24	6	25.49	2	25.50	25.50	4	21,339	0.02%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/21	1	25.55	0	0.00	25.65	1	22,143	0.00%
2018/12/19	8	25.51	0	0.00	25.70	8	22,511	0.04%
2018/12/18	7	25.50	0	0.00	25.60	7	22,698	0.03%
2018/12/17	0	0.00	1	25.75	25.80	-1	22,947	0.00%
2018/12/14	8	25.51	0	0.00	25.65	8	23,284	0.03%
2018/12/13	2	25.70	0	0.00	25.70	2	23,436	0.01%
2018/12/12	8	25.64	0	0.00	25.70	8	23,792	0.03%
2018/12/11	2	25.60	0	0.00	25.75	2	24,002	0.01%
2018/12/10	5	25.60	0	0.00	25.65	5	24,024	0.02%
2018/12/07	1	25.75	0	0.00	25.85	1	24,023	0.00%
2018/12/04	3	25.95	1	25.90	26.05	2	24,225	0.01%
2018/12/03	41	25.85	0	0.00	25.85	41	24,131	0.17%
2018/11/30	16	25.64	0	0.00	25.60	16	24,032	0.07%
2018/11/29	21	25.80	0	0.00	25.75	21	23,252	0.09%
2018/11/28	2	25.95	2	26.15	26.15	0	22,946	0.00%
2018/11/27	11	25.95	1	25.95	25.95	10	22,729	0.04%
2018/11/26	1	26.15	1	26.55	26.15	0	22,667	0.00%
2018/11/22	1	26.05	0	0.00	26.20	1	22,506	0.00%
2018/11/15	1	26.35	0	0.00	26.40	1	21,940	0.00%
2018/11/13	1	26.40	0	0.00	26.50	1	21,913	0.00%
2018/11/12	0	0.00	2	26.35	26.50	-2	21,719	-0.01%
2018/11/07	0	0.00	1	26.50	26.50	-1	21,897	0.00%
2018/11/06	3	26.05	0	0.00	26.25	3	21,965	0.01%
2018/11/02	1	26.10	2	26.13	26.25	-1	22,698	0.00%
2018/11/01	1	25.85	2	25.88	25.85	-1	23,139	0.00%
2018/10/31	0	0.00	4	25.96	26.15	-4	23,353	-0.02%
2018/10/30	0	0.00	1	25.45	25.45	-1	23,252	0.00%
2018/10/26	2	25.45	21	25.31	25.35	-19	23,616	-0.08%
2018/10/25	6	25.52	0	0.00	25.55	6	23,399	0.03%
2018/10/24	5	25.75	0	0.00	26.00	5	23,376	0.02%
2018/10/23	4	26.03	0	0.00	26.20	4	23,147	0.02%
2018/10/22	1	26.10	0.1	26.30	26.15	0.9	23,096	0.00%
2018/10/19	5	26.10	1	26.40	26.25	4	23,034	0.02%
2018/10/18	1	26.35	0	0.00	26.35	1	22,901	0.00%
2018/10/16	0	0.00	10	26.50	26.60	-10	22,691	-0.04%
2018/10/15	7	26.64	0	0.00	26.55	7	22,510	0.03%
2018/10/12	23	26.82	2	26.90	27.00	21	22,004	0.10%
2018/10/11	11	26.72	2	26.70	26.50	9	21,453	0.04%
2018/10/09	2	27.68	22	27.58	27.55	-20	20,649	-0.10%
2018/10/08	0	0.00	44	27.19	27.00	-44	20,075	-0.22%
2018/10/05	10	26.91	13	26.75	26.80	-3	19,678	-0.02%
2018/10/04	0	0.00	1	27.15	27.30	-1	19,341	-0.01%
2018/10/03	0	0.00	2	27.10	27.10	-2	18,905	-0.01%
2018/10/02	0	0.00	1	27.20	27.15	-1	18,896	-0.01%
2018/10/01	0	0.00	3	27.70	27.50	-3	18,653	-0.02%
2018/09/28	1	27.35	0	0.00	27.50	1	18,618	0.01%
2018/09/27	0	0.00	1	27.25	27.30	-1	18,201	-0.01%
2018/09/26	0	0.00	4	27.28	27.30	-4	17,944	-0.02%
2018/09/20	2	27.00	4	27.10	27.00	-2	17,642	-0.01%
2018/09/19	0	0.00	8	26.95	27.00	-8	17,714	-0.05%
2018/09/18	0	0.00	32	26.66	26.80	-32	17,619	-0.18%
2018/09/17	4	26.18	0	0.00	26.40	4	17,314	0.02%
2018/09/14	2	25.95	0	0.00	25.95	2	17,104	0.01%
2018/09/07	1	25.70	0	0.00	25.90	1	18,061	0.01%
2018/09/04	0	0.00	7	26.05	26.05	-7	18,536	-0.04%
2018/09/03	2	25.65	0	0.00	25.75	2	18,749	0.01%
2018/08/29	1	25.75	0	0.00	25.85	1	19,301	0.01%
2018/08/28	2	25.90	0	0.00	25.90	2	19,401	0.01%
2018/08/23	23	25.90	0	0.00	26.10	23	20,727	0.11%
2018/08/22	26	25.80	0	0.00	25.95	26	21,190	0.12%
2018/08/21	3	25.60	0	0.00	25.85	3	21,207	0.01%
2018/08/20	3	25.53	0	0.00	25.50	3	21,235	0.01%
2018/08/16	10	25.33	0	0.00	25.35	10	21,212	0.05%
2018/08/15	9	25.71	20	25.75	25.60	-11	20,984	-0.05%
2018/08/14	22	26.09	1	26.05	26.00	21	20,802	0.10%
2018/08/10	2	26.15	2	26.25	26.35	0	20,884	0.00%
2018/08/09	71	26.12	0	0.00	26.05	71	20,807	0.34%
2018/08/08	34	27.35	48	27.35	27.35	-14	20,242	-0.07%
2018/08/06	1	27.30	0	0.00	27.30	1	19,509	0.01%
2018/08/02	1.3	27.34	0	0.00	27.35	1.3	19,020	0.01%
2018/07/31	5	27.20	0	0.00	27.25	5	18,719	0.03%
2018/07/30	9	27.25	0	0.00	27.25	9	18,311	0.05%
2018/07/27	1	27.20	0	0.00	27.25	1	18,238	0.01%
2018/07/26	1	27.20	1	27.30	27.35	0	18,172	0.00%
2018/07/17	1	26.95	0	0.00	26.95	1	18,668	0.01%
2018/07/16	0	0.00	0.1	26.80	26.80	-0.1	18,590	0.00%
2018/07/12	0	0.00	14	26.76	26.85	-14	18,855	-0.07%
2018/07/11	1	26.30	0	0.00	26.55	1	18,861	0.01%
2018/07/10	0	0.00	9	26.60	26.70	-9	18,864	-0.05%
2018/07/06	3	26.30	10	26.25	26.45	-7	18,784	-0.04%
2018/07/03	2	26.35	0.2	26.40	26.40	1.8	18,823	0.01%
2018/06/29	1	26.35	8	26.79	26.90	-7	18,714	-0.04%
2018/06/28	14	26.45	0	0.00	26.30	14	18,358	0.08%
2018/06/20	10	26.60	4	26.75	26.60	6	17,816	0.03%
2018/06/19	9	26.40	0	0.00	26.35	9	17,676	0.05%
2018/06/15	10	26.55	0	0.00	26.75	10	17,378	0.06%
2018/06/13	3	26.70	0	0.00	26.75	3	16,862	0.02%
2018/06/12	6	26.75	0	0.00	26.75	6	16,992	0.04%
2018/06/11	1	26.85	0	0.00	26.95	1	16,674	0.01%
2018/06/08	0	0.00	0.8	27.10	27.10	-0.8	16,438	-0.01%
2018/06/07	10	27.30	0	0.00	27.35	10	16,439	0.06%
2018/06/06	0	0.00	2	27.40	27.40	-2	16,447	-0.01%
2018/06/04	0	0.00	10	26.75	27.10	-10	16,018	-0.06%
2018/06/01	1	26.70	2	26.75	26.70	-1	16,023	-0.01%
2018/05/31	2	26.25	1.9	26.27	26.25	0.1	15,814	0.00%
2018/05/30	18	26.29	0	0.00	26.35	18	14,888	0.12%
2018/05/29	1	26.90	0.2	26.90	26.90	0.8	14,413	0.01%
2018/05/28	1	27.10	1	27.10	27.15	0	14,386	0.00%
2018/05/23	4	26.90	1	26.85	26.90	3	14,367	0.02%
2018/05/21	0	0.00	11	27.04	27.00	-11	14,468	-0.08%
2018/05/18	0	0.00	1	26.60	26.70	-1	14,358	-0.01%
2018/05/17	0	0.00	3.3	26.58	26.45	-3.3	14,343	-0.02%
2018/05/16	0	0.00	4.4	26.44	26.45	-4.4	14,222	-0.03%
2018/05/14	0	0.00	2	26.55	26.50	-2	14,728	-0.01%
2018/05/11	0	0.00	7	26.30	26.40	-7	14,747	-0.05%
2018/05/10	0	0.00	4	26.20	26.10	-4	14,667	-0.03%
2018/05/09	0	0.00	0.4	26.10	26.15	-0.4	14,556	0.00%
2018/05/07	0	0.00	1	26.05	26.00	-1	14,407	-0.01%
2018/05/02	0	0.00	0	26.20	26.25	0	14,358	0.00%
2018/04/30	1	26.20	2.1	26.22	26.25	-1.1	14,330	-0.01%
2018/04/27	0	0.00	10	25.90	26.00	-10	14,363	-0.07%
2018/04/24	1	25.90	8	25.96	25.90	-7	15,016	-0.05%
2018/04/23	0	0.00	1	25.75	25.80	-1	14,880	-0.01%
2018/04/19	0	0.00	3	25.65	25.75	-3	15,333	-0.02%
2018/04/18	3	25.22	0	0.00	25.20	3	15,220	0.02%
2018/04/16	0	0.00	2	25.60	25.65	-2	15,449	-0.01%
2018/04/13	0	0.00	2.5	25.59	25.60	-2.5	15,612	-0.02%
2018/04/12	0	0.00	3	25.57	25.65	-3	15,740	-0.02%
2018/04/11	0	0.00	7	25.60	25.50	-7	15,782	-0.04%
2018/04/10	0.8	25.55	4	25.53	25.65	-3.3	15,774	-0.02%
2018/04/09	0	0.00	1	25.40	25.45	-1	15,749	-0.01%
2018/04/03	2	25.20	0	0.00	25.25	2	15,734	0.01%
2018/03/29	1	25.05	0	0.00	25.05	1	15,608	0.01%
2018/03/28	2	25.10	0	0.00	25.05	2	15,312	0.01%
2018/03/27	2	25.30	0	0.00	25.40	2	15,155	0.01%
2018/03/26	4	25.08	0	0.00	25.15	4	15,074	0.03%
2018/03/23	2	25.15	0	0.00	25.20	2	15,063	0.01%
2018/03/21	10	25.33	0	0.00	25.35	10	14,895	0.07%
2018/03/19	3	25.30	0	0.00	25.45	3	15,040	0.02%
2018/03/16	0	0.00	1	25.50	25.50	-1	15,091	-0.01%
2018/03/15	2	25.20	0	0.00	25.10	2	14,898	0.01%
2018/03/14	2	25.45	0	0.00	25.30	2	14,896	0.01%
2018/03/12	0	0.00	3	25.15	25.45	-3	14,878	-0.02%
2018/03/09	0	0.00	2	25.00	24.95	-2	14,827	-0.01%
2018/03/08	2	24.75	2	24.95	24.95	0	14,925	0.00%
2018/03/07	7	24.59	0	0.00	24.50	7	14,924	0.05%
2018/03/06	0	0.00	1	25.00	24.85	-1	14,817	-0.01%
2018/03/05	2	24.78	0	0.00	24.75	2	15,176	0.01%
2018/03/02	0	0.00	2	24.95	24.95	-2	15,230	-0.01%
2018/03/01	4	24.71	0	0.00	25.10	4	15,275	0.03%
2018/02/26	1	25.00	1	25.05	25.00	0	15,119	0.00%
2018/02/09	23	23.91	1	23.75	23.95	22	14,961	0.15%
2018/02/07	6	24.30	1	24.10	24.10	5	14,746	0.03%
2018/02/06	7	24.31	6.1	24.27	24.00	0.9	14,471	0.01%
2018/02/02	4	25.25	0	0.00	25.30	4	13,770	0.03%
2018/01/30	1	25.45	2.2	25.49	25.40	-1.2	13,716	-0.01%
2018/01/24	3	25.10	0.1	25.20	25.30	2.9	13,653	0.02%
2018/01/23	1	25.35	0.2	25.30	25.40	0.8	13,653	0.01%
2018/01/22	5	25.35	1	25.45	25.50	4	13,529	0.03%
2018/01/19	12	25.28	3.1	25.32	25.55	8.9	13,456	0.07%
2018/01/18	0	0.00	4	25.70	25.80	-4	13,177	-0.03%
2018/01/17	0	0.00	5	25.86	25.85	-5	12,768	-0.04%
2018/01/16	0.3	25.80	1.1	25.98	25.85	-0.8	12,568	-0.01%
2018/01/15	0	0.00	35	25.71	25.95	-35	12,169	-0.29%
2018/01/12	0	0.00	24	25.41	25.35	-24	11,888	-0.20%
2018/01/11	10	25.30	0	0.00	25.40	10	11,784	0.08%
2018/01/10	0	0.00	14	25.24	25.35	-14	11,800	-0.12%
2018/01/09	3	25.10	5	25.02	25.00	-2	11,545	-0.02%
2018/01/08	9	25.12	0	0.00	25.15	9	11,383	0.08%
2018/01/05	10	24.80	260	24.75	24.90	-250	11,178	-2.24%	大賣/鉅額交易
2018/01/03	0	0.00	12.4	24.46	24.50	-12.4	11,122	-0.11%