兆豐金 (2886)-兆豐-復興券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
40.65
漲跌
▲0.30
漲幅
+0.74%
成交量
30,071張
產業
上市金融類股
2986人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

兆豐金 (2886)籌碼相關－兆豐-復興券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-復興券商分點個股進出
兆豐-復興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
2024/06/24	0	0.00	119	40.28	40.35	-119	19,613	-0.61%	大賣/鉅額交易
2024/06/21	0.1	40.00	1.1	40.10	40.00	-1	19,395	-0.01%
2024/06/20	18.4	39.83	0	0.00	40.00	18.4	19,042	0.10%
2024/06/19	3.1	40.05	17	40.09	39.95	-14	19,032	-0.07%
2024/06/18	1.1	39.86	0	0.00	40.10	1.1	19,082	0.01%
2024/06/17	0	0.00	3	39.80	39.80	-3	19,251	-0.02%
2024/06/13	0.4	39.50	1	39.50	39.45	-0.6	19,544	0.00%
2024/06/12	6	39.24	5	39.25	39.25	1	19,773	0.01%
2024/06/11	0	0.00	1	39.40	39.20	-1	19,866	-0.01%
2024/06/06	1.1	39.21	5	39.25	39.30	-3.9	19,861	-0.02%
2024/06/05	6.8	39.12	0	0.00	39.15	6.8	19,817	0.03%
2024/06/04	7	39.06	0	0.00	39.15	7	19,962	0.04%
2024/06/03	7	39.09	0	0.00	39.30	7	19,892	0.04%
2024/05/31	18	39.11	0	0.00	39.05	18	19,805	0.09%
2024/05/30	20	38.92	0	0.00	38.90	20	18,996	0.11%
2024/05/29	38.2	39.39	0	0.00	39.00	38.2	18,643	0.20%
2024/05/28	13.3	39.77	0	39.90	39.80	13.3	18,178	0.07%
2024/05/27	17.1	39.90	0.2	40.05	39.80	16.9	18,285	0.09%
2024/05/23	2	40.10	3	40.15	40.10	-1	18,019	-0.01%
2024/05/21	0	0.00	15.7	40.62	40.60	-15.7	17,914	-0.09%
2024/05/20	0	40.70	4	40.63	40.80	-4	17,919	-0.02%
2024/05/16	0.7	40.95	0	0.00	40.80	0.7	17,819	0.00%
2024/05/15	0	0.00	3	40.90	40.85	-3	17,673	-0.02%
2024/05/14	7.3	40.60	0	0.00	40.50	7.3	17,719	0.04%
2024/05/13	0	0.00	3	41.02	41.05	-3	17,788	-0.02%
2024/05/10	2.1	40.66	4	40.81	40.95	-1.9	17,739	-0.01%
2024/05/09	6	40.69	0	0.00	40.65	6	17,745	0.03%
2024/05/08	0	0.00	7.3	41.06	41.10	-7.3	17,851	-0.04%
2024/05/07	0	0.00	2	41.08	40.95	-2	17,770	-0.01%
2024/05/06	0	0.00	50.3	40.66	41.15	-50.3	17,490	-0.29%
2024/05/03	15	40.05	1	40.25	40.05	14	17,157	0.08%
2024/05/02	5	39.95	4.7	40.13	39.95	0.3	17,077	0.00%
2024/04/30	2	40.05	2	40.10	40.00	0	16,897	0.00%
2024/04/29	0.2	39.90	37	39.94	40.10	-36.8	16,832	-0.22%
2024/04/26	0.1	39.25	0	0.00	39.10	0.1	16,610	0.00%
2024/04/25	8	39.04	0	0.00	39.00	8	16,611	0.05%
2024/04/24	54	39.67	30	40.50	39.35	24	16,453	0.15%
2024/04/23	0	0.00	10	40.03	40.00	-10	16,372	-0.06%
2024/04/19	8	38.68	0	0.00	38.70	8	16,021	0.05%
2024/04/18	0	0.00	1	39.15	39.20	-1	15,430	-0.01%
2024/04/17	3	39.02	0	0.00	39.00	3	15,116	0.02%
2024/04/16	10	39.50	0	0.00	39.10	10	14,986	0.07%
2024/04/15	36	39.82	0	0.00	39.80	36	14,717	0.24%
2024/04/12	5	39.95	0	0.00	39.95	5	14,705	0.03%
2024/04/11	16	40.10	10.7	40.20	40.15	5.3	14,626	0.04%
2024/04/10	0.1	40.55	5.7	40.54	40.50	-5.6	14,593	-0.04%
2024/04/09	0	0.00	5	40.35	40.40	-5	14,693	-0.03%
2024/04/03	13.2	39.90	1.3	39.93	39.75	11.9	14,680	0.08%
2024/04/02	2	40.38	0	0.00	40.30	2	14,540	0.01%
2024/04/01	1	40.55	6.7	40.71	40.65	-5.7	14,572	-0.04%
2024/03/29	0	0.00	6	40.42	40.55	-6	14,511	-0.04%
2024/03/28	1	40.20	0	0.00	40.25	1	14,565	0.01%
2024/03/27	0	0.00	1.7	40.56	40.50	-1.7	14,727	-0.01%
2024/03/26	2	40.30	20.6	40.50	40.55	-18.6	15,005	-0.12%
2024/03/25	1	39.90	10	40.10	40.00	-9	15,195	-0.06%
2024/03/22	0	0.00	3	40.15	40.10	-3	15,405	-0.02%
2024/03/21	0	0.00	9	40.39	40.60	-9	15,569	-0.06%
2024/03/20	6	40.25	2	40.40	40.15	4	15,648	0.03%
2024/03/18	2	40.55	4	40.48	40.60	-2	15,526	-0.01%
2024/03/15	0	0.00	6	40.76	40.90	-6	15,449	-0.04%
2024/03/14	0	0.00	11	40.79	40.90	-11	15,200	-0.07%
2024/03/13	4.3	40.39	29.7	40.23	40.40	-25.4	15,074	-0.17%
2024/03/12	50	40.00	5	40.02	39.95	45	14,927	0.30%
2024/03/11	0.1	39.90	17.7	39.95	39.80	-17.6	14,916	-0.12%
2024/03/08	2	39.68	40.8	39.72	39.90	-38.8	14,852	-0.26%
2024/03/07	0	0.00	18	39.35	39.30	-18	14,753	-0.12%
2024/03/06	0.9	39.20	20.3	39.45	39.40	-19.4	14,805	-0.13%
2024/03/05	6	39.15	10	39.07	39.05	-4	15,071	-0.03%
2024/03/04	0	0.00	8.5	38.62	38.80	-8.5	15,081	-0.06%
2024/03/01	0.2	38.70	0.3	38.70	38.55	-0.1	15,193	0.00%
2024/02/29	0.1	38.30	25.3	38.62	38.70	-25.2	15,352	-0.16%
2024/02/27	1	38.35	7	38.29	38.20	-6	15,108	-0.04%
2024/02/26	6.1	38.18	9.7	38.23	38.15	-3.6	15,073	-0.02%
2024/02/23	6	38.32	7.7	38.46	38.30	-1.7	15,106	-0.01%
2024/02/22	12	38.49	9.1	38.53	38.55	2.9	15,450	0.02%
2024/02/21	15	38.37	6	38.34	38.35	9	15,496	0.06%
2024/02/20	0	38.55	10.7	38.42	38.60	-10.6	15,621	-0.07%
2024/02/19	0	0.00	25.3	38.30	38.40	-25.3	15,715	-0.16%
2024/02/16	8	37.84	27	38.06	37.90	-19	15,935	-0.12%
2024/02/15	3.5	37.76	16	37.88	37.80	-12.5	15,919	-0.08%
2024/02/05	6.3	37.62	8.6	37.59	37.60	-2.3	15,773	-0.01%
2024/02/02	2	37.83	13.2	37.90	37.90	-11.2	15,618	-0.07%
2024/02/01	5	37.77	23	37.75	37.90	-18	15,619	-0.12%
2024/01/31	6.4	37.53	136.9	37.62	37.65	-130.5	15,520	-0.84%	大賣/鉅額交易
2024/01/30	5.3	37.99	4	37.90	37.90	1.3	15,321	0.01%
2024/01/29	3.1	38.25	0	0.00	38.35	3.1	15,388	0.02%
2024/01/26	0.2	37.85	15.3	38.24	38.35	-15.1	15,517	-0.10%
2024/01/25	6.3	37.80	0	0.00	37.80	6.3	15,589	0.04%
2024/01/24	3	37.90	0	0.00	37.85	3	15,625	0.02%
2024/01/23	5	37.85	1	38.05	37.85	4	15,667	0.03%
2024/01/22	1	38.09	0	0.00	38.10	1	15,724	0.01%
2024/01/19	0.4	37.94	0	0.00	37.90	0.4	15,657	0.00%
2024/01/18	2	37.65	0	0.00	37.80	2	15,700	0.01%
2024/01/17	11.3	38.04	0	0.00	37.30	11.3	15,688	0.07%
2024/01/16	2	38.65	0	0.00	38.60	2	15,125	0.01%
2024/01/15	1	38.95	0	0.00	38.90	1	15,031	0.01%
2024/01/12	1	38.90	0	0.00	39.05	1	15,260	0.01%
2024/01/10	0.1	39.30	0	0.00	39.35	0.1	15,431	0.00%
2024/01/08	0	0.00	14	39.36	39.45	-14	15,490	-0.09%
2024/01/04	0	0.00	5	38.70	38.75	-5	15,640	-0.03%
2024/01/03	6	38.75	0	0.00	38.65	6	16,112	0.04%
2024/01/02	0	0.00	1	39.30	39.30	-1	16,065	-0.01%
2023/12/29	0.1	39.05	0	0.00	39.20	0.1	16,218	0.00%
2023/12/28	0	0.00	1	38.95	39.20	-1	16,447	-0.01%
2023/12/27	0	0.00	10	38.80	39.00	-10	16,501	-0.06%
2023/12/26	0	0.00	0.9	38.80	38.80	-0.9	16,510	-0.01%
2023/12/25	2	38.28	26	38.77	38.80	-24	16,545	-0.15%
2023/12/22	17	38.25	0	0.00	38.35	17	16,552	0.10%
2023/12/21	15.2	38.35	0	0.00	38.30	15.2	16,414	0.09%
2023/12/20	13	38.79	0	0.00	38.75	13	16,221	0.08%
2023/12/19	0	0.00	0.3	39.10	39.15	-0.3	15,937	0.00%
2023/12/18	1	39.05	0	0.00	39.05	1	15,851	0.01%
2023/12/14	0	0.00	17	39.25	39.55	-17	15,426	-0.11%
2023/12/13	16	38.85	0	0.00	38.90	16	15,271	0.10%
2023/12/12	7	38.92	15	39.33	39.30	-8	15,627	-0.05%
2023/12/11	11	38.85	0	0.00	38.90	11	15,738	0.07%
2023/12/08	1	38.80	3	39.05	39.25	-2	15,673	-0.01%
2023/12/07	10	39.30	1	39.50	39.00	9	15,646	0.06%
2023/12/06	0	0.00	3	39.30	39.50	-3	15,568	-0.02%
2023/12/05	8	38.69	5	38.95	38.95	3	15,451	0.02%
2023/12/04	0.5	39.00	25.1	38.82	39.00	-24.6	15,441	-0.16%
2023/12/01	9	38.74	0	0.00	38.65	9	15,390	0.06%
2023/11/29	0.1	39.60	0.1	39.35	39.15	0	14,752	0.00%
2023/11/28	0	0.00	0	39.70	39.65	0	14,596	0.00%
2023/11/27	0	0.00	9	40.01	39.50	-9	14,793	-0.06%
2023/11/24	2	39.55	0	0.00	39.50	2	14,710	0.01%
2023/11/22	0	0.00	2.4	39.73	39.85	-2.4	14,889	-0.02%
2023/11/21	0	0.00	23	39.69	39.85	-23	14,979	-0.15%
2023/11/20	1	39.00	1	39.15	39.20	0	14,849	0.00%
2023/11/17	2	39.40	7.1	39.38	39.20	-5.1	14,847	-0.03%
2023/11/16	0	0.00	30	39.13	39.20	-30	14,951	-0.20%
2023/11/15	0	0.00	19	38.79	38.90	-19	14,922	-0.13%
2023/11/13	1	38.25	0	0.00	38.50	1	15,132	0.01%
2023/11/09	0	0.00	6	38.65	38.60	-6	15,772	-0.04%
2023/11/06	2	38.45	2.5	38.59	38.55	-0.5	16,788	0.00%
2023/11/03	0	0.00	1	38.00	38.25	-1	17,039	-0.01%
2023/10/30	1.1	36.44	0	0.00	36.55	1.1	17,622	0.01%
2023/10/26	1.5	36.38	0	0.00	36.40	1.5	17,770	0.01%
2023/10/25	6	36.89	0	0.00	36.85	6	17,731	0.03%
2023/10/24	0	0.00	1.1	37.07	37.25	-1.1	17,783	-0.01%
2023/10/20	0.3	37.80	0	0.00	37.50	0.3	17,753	0.00%
2023/10/19	1	38.30	0	0.00	38.35	1	17,724	0.01%
2023/10/16	0	0.00	4	38.78	38.80	-4	18,266	-0.02%
2023/10/13	1	38.30	0	0.00	38.50	1	18,569	0.01%
2023/10/12	0.3	38.35	10	38.76	38.95	-9.7	18,639	-0.05%
2023/10/11	0	0.00	2	38.43	38.50	-2	18,805	-0.01%
2023/10/06	2.1	37.33	2	37.78	37.50	0.1	18,386	0.00%
2023/10/05	0	0.00	1.8	37.34	37.50	-1.8	18,464	-0.01%
2023/10/04	1.2	37.27	0	0.00	36.85	1.2	18,375	0.01%
2023/10/03	0.3	37.55	5	37.70	37.65	-4.7	18,307	-0.03%
2023/10/02	0	0.00	0	37.70	37.60	0	18,383	0.00%
2023/09/25	0.5	37.95	5	37.95	38.00	-4.5	18,740	-0.02%
2023/09/21	1	37.35	0	0.00	37.40	1	19,132	0.01%
2023/09/20	0	0.00	1	37.80	37.85	-1	19,056	-0.01%
2023/09/18	1.2	37.80	0	0.00	37.85	1.2	19,458	0.01%
2023/09/15	0	37.50	0	0.00	37.55	0	19,904	0.00%
2023/09/08	0.1	35.95	1	36.00	36.10	-0.9	21,446	0.00%
2023/09/07	0	0.00	4.1	35.56	35.85	-4.1	21,518	-0.02%
2023/09/06	1.5	35.63	0	0.00	35.55	1.5	21,561	0.01%
2023/09/05	0	0.00	1	36.10	36.00	-1	21,536	0.00%
2023/09/04	1	36.10	0	0.00	36.20	1	21,582	0.00%
2023/09/01	1	36.00	0	0.00	36.00	1	21,781	0.00%
2023/08/31	1	36.00	0.6	36.15	35.90	0.4	21,912	0.00%
2023/08/30	0	0.00	1	36.40	36.45	-1	21,926	0.00%
2023/08/29	0.1	36.40	0	0.00	36.60	0.1	22,085	0.00%
2023/08/28	0.5	36.30	1	36.20	36.20	-0.5	22,043	0.00%
2023/08/25	2	35.83	0	0.00	35.65	2	23,055	0.01%
2023/08/24	18	35.95	2	35.85	35.85	16	23,169	0.07%
2023/08/23	1	35.30	1	35.40	35.30	0	23,178	0.00%
2023/08/22	1.1	35.19	41.1	35.16	35.30	-40	23,393	-0.17%
2023/08/21	1	35.65	0	0.00	35.60	1	23,406	0.00%
2023/08/18	3.1	35.70	0	0.00	35.70	3.1	23,507	0.01%
2023/08/17	4.1	35.47	0	0.00	35.65	4.1	23,564	0.02%
2023/08/16	8	35.79	289	35.70	35.80	-281	23,481	-1.20%	大賣/鉅額交易
2023/08/15	2	36.80	0	0.00	36.60	2	23,258	0.01%
2023/08/14	16.7	36.80	0	0.00	37.05	16.7	23,301	0.07%
2023/08/11	10.1	37.84	0	0.00	37.65	10.1	23,226	0.04%
2023/08/10	10.5	38.16	0	0.00	38.10	10.5	23,226	0.05%
2023/08/09	1	39.65	1	40.00	39.95	0	22,699	0.00%
2023/08/08	2	39.83	0	0.00	39.70	2	22,368	0.01%
2023/08/07	1	39.70	4.1	39.70	39.95	-3.1	22,204	-0.01%
2023/08/04	1	39.45	0	0.00	39.60	1	22,156	0.00%
2023/08/01	0	0.00	1	40.50	40.60	-1	21,645	0.00%
2023/07/31	0.1	40.10	2	40.35	40.25	-1.9	21,455	-0.01%
2023/07/28	1	39.80	0	0.00	40.05	1	21,395	0.00%
2023/07/27	0	0.00	17	40.09	40.10	-17	21,291	-0.08%
2023/07/26	2	39.65	1	39.60	39.65	1	21,117	0.00%
2023/07/25	0	0.00	20	39.03	39.15	-20	21,019	-0.10%
2023/07/24	3	38.85	0	0.00	39.00	3	21,001	0.01%
2023/07/21	3	39.33	5	39.45	39.35	-2	20,838	-0.01%
2023/07/20	0	0.00	2	39.48	39.35	-2	20,622	-0.01%
2023/07/19	2.5	38.86	0	0.00	38.85	2.5	20,258	0.01%
2023/07/18	6	38.73	5	39.30	39.30	1	19,941	0.01%
2023/07/17	13	38.85	9	38.96	38.90	4	19,518	0.02%
2023/07/14	1.1	38.65	5	38.85	38.90	-3.9	19,445	-0.02%
2023/07/13	5	38.44	0	0.00	38.10	5	19,291	0.03%
2023/07/12	10	38.00	0	0.00	38.20	10	19,212	0.05%
2023/07/11	0	0.00	1	37.60	37.65	-1	19,165	-0.01%
2023/07/10	8.1	37.10	0	0.00	36.85	8.1	19,130	0.04%
2023/07/07	2	37.00	0	0.00	37.30	2	18,927	0.01%
2023/07/06	8	37.63	0	0.00	37.45	8	18,779	0.04%
2023/07/05	9	38.31	0	0.00	38.25	9	18,477	0.05%
2023/07/03	0.3	38.25	0	0.00	38.30	0.3	18,344	0.00%
2023/06/30	1	38.20	1	38.45	38.20	0	18,353	0.00%
2023/06/29	0.1	37.90	11	38.38	38.55	-10.9	18,106	-0.06%
2023/06/27	2	37.50	0	0.00	37.55	2	17,730	0.01%
2023/06/26	5	37.50	2.1	37.85	37.75	2.9	17,674	0.02%
2023/06/21	10.1	37.50	1	37.45	37.75	9.1	17,161	0.05%
2023/06/19	1	36.65	0	0.00	37.00	1	16,116	0.01%
2023/06/16	1	36.80	4	37.03	36.80	-3	15,447	-0.02%
2023/06/15	3	37.30	1	37.30	37.40	2	14,684	0.01%
2023/06/14	6	37.67	0	0.00	37.50	6	14,689	0.04%
2023/06/13	0	0.00	7	37.92	37.75	-7	14,804	-0.05%
2023/06/12	5.5	37.88	10	37.66	37.65	-4.5	14,842	-0.03%
2023/06/09	0	0.00	4	37.51	37.65	-4	14,902	-0.03%
2023/06/08	0	0.00	5.2	37.20	37.30	-5.2	14,936	-0.03%
2023/06/07	1	36.85	8	36.88	37.00	-7	14,963	-0.05%
2023/06/05	3	36.85	10	36.74	36.70	-7	14,944	-0.05%
2023/06/02	0	0.00	11	36.20	36.10	-11	14,646	-0.08%
2023/06/01	2	35.63	5	35.90	35.85	-3	14,499	-0.02%
2023/05/31	2	35.80	2	35.90	35.80	0	14,471	0.00%
2023/05/30	10	36.25	31.8	36.20	36.20	-21.8	13,547	-0.16%
2023/05/29	1.1	35.82	0.1	36.10	36.20	1	13,613	0.01%
2023/05/26	9	35.78	4	35.90	36.15	5	13,663	0.04%
2023/05/25	1	35.60	3	36.20	36.20	-2	13,443	-0.01%
2023/05/24	3	35.78	5	35.60	35.90	-2	13,268	-0.02%
2023/05/23	4	35.95	2.2	36.01	36.20	1.8	13,034	0.01%
2023/05/22	2	36.15	2	36.20	36.20	0	12,883	0.00%
2023/05/19	11	35.95	1	36.15	36.00	10	12,639	0.08%
2023/05/18	0	0.00	2	35.90	35.95	-2	12,805	-0.02%
2023/05/17	0	0.00	2	35.45	35.60	-2	12,683	-0.02%
2023/05/16	3	34.90	0	0.00	35.15	3	12,549	0.02%
2023/05/15	2	34.43	0	0.00	34.50	2	12,561	0.02%
2023/05/12	0.8	34.40	0	0.00	34.30	0.8	12,592	0.01%
2023/05/09	0	0.00	1.1	34.40	34.50	-1.1	12,570	-0.01%
2023/05/08	0.6	34.30	3	34.40	34.30	-2.4	12,549	-0.02%
2023/05/04	0	0.00	1	34.45	34.30	-1	12,849	-0.01%
2023/05/03	1.5	34.04	0	0.00	34.15	1.5	12,946	0.01%
2023/05/02	0	0.00	11	34.00	34.10	-11	13,197	-0.08%
2023/04/28	3	33.95	0	0.00	34.05	3	13,735	0.02%
2023/04/27	0	0.00	1	33.80	33.85	-1	13,802	-0.01%
2023/04/26	1	33.80	0	0.00	34.00	1	13,872	0.01%
2023/04/21	2	33.95	0	34.00	34.05	2	13,960	0.01%
2023/04/19	0	0.00	4	34.23	34.05	-4	14,263	-0.03%
2023/04/18	1	34.15	0	0.00	34.20	1	14,198	0.01%
2023/04/13	0.1	33.25	10	33.20	33.30	-9.9	14,120	-0.07%
2023/04/11	0	0.00	10.2	33.12	33.15	-10.2	14,175	-0.07%
2023/04/10	0.8	33.00	0	0.00	33.00	0.8	14,129	0.01%
2023/04/07	0	33.05	0	0.00	32.80	0	14,130	0.00%
2023/04/06	10.8	33.09	2	33.05	33.00	8.8	14,133	0.06%
2023/03/29	2.1	32.71	0	0.00	32.80	2.1	13,958	0.01%
2023/03/27	0	0.00	1	33.00	33.05	-1	14,139	-0.01%
2023/03/24	0	0.00	13	32.90	33.10	-13	14,325	-0.09%
2023/03/20	1	31.95	0	0.00	32.00	1	14,798	0.01%
2023/03/17	2	31.78	0	0.00	31.75	2	14,817	0.01%
2023/03/16	3.1	31.61	0.2	31.85	31.65	3	14,785	0.02%
2023/03/15	3	32.12	0	0.00	32.00	3	14,750	0.02%
2023/03/14	3	32.17	0	0.00	32.10	3	14,753	0.02%
2023/03/13	2	32.43	0	0.00	32.55	2	14,625	0.01%
2023/03/10	2.2	32.62	0	0.00	32.65	2.2	14,645	0.02%
2023/03/09	11.3	32.99	0	0.00	32.95	11.3	14,749	0.08%
2023/03/08	0.2	33.30	0	0.00	33.30	0.2	15,331	0.00%
2023/03/07	0	33.00	0	0.00	33.15	0	15,349	0.00%
2023/03/03	2.8	32.97	0	0.00	32.80	2.8	15,532	0.02%
2023/03/02	0	0.00	2	32.95	32.95	-2	15,707	-0.01%
2023/02/24	2	33.23	1	33.50	33.30	1	15,527	0.01%
2023/02/23	0	0.00	3.4	33.67	33.65	-3.4	15,376	-0.02%
2023/02/20	7	33.58	5	33.90	34.05	2	15,875	0.01%
2023/02/17	2	33.45	0	0.00	33.50	2	16,016	0.01%
2023/02/16	0	0.00	1	33.90	33.40	-1	16,297	-0.01%
2023/02/15	0.1	33.40	0	0.00	33.40	0.1	16,273	0.00%
2023/02/14	0	0.00	4	33.40	33.55	-4	16,268	-0.02%
2023/02/13	1	32.50	2	33.00	33.30	-1	16,281	-0.01%
2023/02/10	0	0.00	2	32.55	32.60	-2	16,211	-0.01%
2023/02/08	2	32.05	0	0.00	32.15	2	16,434	0.01%
2023/02/07	0	32.25	0	0.00	32.25	0	16,442	0.00%
2023/02/06	1.2	32.14	0	0.00	32.10	1.2	16,602	0.01%
2023/02/02	2	32.45	3.1	32.63	32.85	-1.1	16,812	-0.01%
2023/02/01	0.1	32.00	0	0.00	32.60	0.1	16,658	0.00%
2023/01/31	1.1	32.31	0	0.00	31.95	1.1	16,717	0.01%
2023/01/30	7	32.43	2	32.70	32.60	5	16,634	0.03%
2023/01/17	0	0.00	1	31.95	32.00	-1	16,306	-0.01%
2023/01/16	0	0.00	12	31.87	32.00	-12	16,381	-0.07%
2023/01/13	0	0.00	2	31.70	31.65	-2	16,508	-0.01%
2023/01/12	0.1	31.50	0	0.00	31.45	0.1	16,953	0.00%
2023/01/10	0.1	31.55	0	0.00	31.75	0.1	17,218	0.00%
2023/01/09	0	0.00	2	31.53	31.70	-2	17,325	-0.01%
2023/01/05	0	0.00	1	31.10	31.10	-1	17,784	-0.01%
2023/01/04	0.2	30.55	0	0.00	30.40	0.2	17,687	0.00%
2023/01/03	0.1	30.25	0	0.00	30.50	0.1	17,997	0.00%
2022/12/30	0	0.00	5	30.70	30.35	-5	18,034	-0.03%
2022/12/29	7	30.16	0	0.00	30.25	7	18,080	0.04%
2022/12/28	1	30.50	0	0.00	30.50	1	18,140	0.01%
2022/12/27	1	30.65	0	0.00	30.65	1	18,372	0.01%
2022/12/26	0	30.65	0	0.00	30.70	0	18,666	0.00%
2022/12/22	0	0.00	1	30.75	30.85	-1	19,547	-0.01%
2022/12/21	2	30.50	0	0.00	30.50	2	20,038	0.01%
2022/12/20	15.1	30.45	0	0.00	30.65	15.1	20,406	0.07%
2022/12/16	2	30.78	4.5	30.95	30.80	-2.5	20,388	-0.01%
2022/12/15	0.1	31.05	0	0.00	31.15	0.1	20,411	0.00%
2022/12/14	0	0.00	1	31.25	31.20	-1	20,514	0.00%
2022/12/13	1	30.70	0	0.00	30.80	1	20,352	0.00%
2022/12/06	0.1	31.10	0	0.00	30.95	0.1	20,487	0.00%
2022/12/05	1	31.25	0.9	31.30	31.05	0.2	20,419	0.00%
2022/12/02	0.1	31.60	0	0.00	31.10	0.1	20,398	0.00%
2022/12/01	10.1	31.65	0	0.00	31.55	10.1	20,356	0.05%
2022/11/28	0.2	31.20	0	0.00	30.95	0.2	19,341	0.00%
2022/11/25	6	31.65	2	31.40	31.35	4	19,307	0.02%
2022/11/24	1.2	31.50	6	31.63	31.65	-4.9	19,324	-0.03%
2022/11/23	1.1	31.15	1	31.30	31.10	0.1	19,207	0.00%
2022/11/22	0.5	30.80	0	0.00	30.90	0.5	19,133	0.00%
2022/11/21	0	0.00	5	30.50	30.55	-5	19,065	-0.03%
2022/11/18	5.6	30.11	0	0.00	30.20	5.6	19,009	0.03%
2022/11/17	0.9	30.90	0	0.00	30.85	0.9	18,811	0.00%
2022/11/16	0	31.20	0	0.00	30.85	0	18,830	0.00%
2022/11/15	2.1	31.08	0	0.00	31.15	2.1	18,676	0.01%
2022/11/14	0	0.00	148	31.10	31.30	-148	18,526	-0.80%	大賣/鉅額交易
2022/11/11	0	0.00	0.1	30.85	30.85	-0.1	18,307	0.00%
2022/11/09	1	30.45	0	30.60	30.50	1	18,077	0.01%
2022/11/08	0	0.00	1	30.30	30.40	-1	18,099	-0.01%
2022/11/07	0	0.00	14	29.89	30.20	-14	18,153	-0.08%
2022/11/03	1	29.10	0	0.00	29.10	1	19,100	0.01%
2022/11/02	10	29.45	10	29.60	29.35	0	19,330	0.00%
2022/11/01	4	29.66	0	0.00	29.75	4	19,212	0.02%
2022/10/31	1	30.20	0	0.00	29.90	1	19,108	0.01%
2022/10/28	1	29.80	0	0.00	29.80	1	19,148	0.01%
2022/10/27	12.1	30.30	0	0.00	29.70	12.1	19,203	0.06%
2022/10/26	2.2	30.38	0	0.00	30.15	2.2	19,123	0.01%
2022/10/25	10	29.70	0	0.00	29.95	10	18,971	0.05%
2022/10/19	7	29.16	1	29.00	29.00	6	18,464	0.03%
2022/10/17	2	29.20	0	0.00	29.25	2	18,298	0.01%
2022/10/14	3	29.58	0	0.00	29.40	3	18,135	0.02%
2022/10/13	1.1	29.82	2	29.73	29.75	-0.9	17,917	-0.01%
2022/10/12	4	30.01	10.3	30.01	30.25	-6.3	17,555	-0.04%
2022/10/11	2	30.05	0	0.00	30.05	2	17,569	0.01%
2022/10/07	0.1	31.15	0	0.00	31.00	0.1	17,288	0.00%
2022/10/05	1.8	31.00	0	0.00	30.85	1.8	17,419	0.01%
2022/10/04	1	30.60	3	30.75	30.70	-2	17,385	-0.01%
2022/10/03	7.2	30.62	0	0.00	30.65	7.2	17,214	0.04%
2022/09/30	1	31.36	0	0.00	31.15	1	16,923	0.01%
2022/09/29	3.3	31.59	3.1	31.90	31.80	0.2	16,572	0.00%
2022/09/28	9.1	31.99	9	31.70	31.95	0.1	16,247	0.00%
2022/09/27	5	32.90	42	32.75	32.45	-37	15,819	-0.23%
2022/09/26	0	0.00	0.1	33.55	33.35	-0.1	15,591	0.00%
2022/09/23	0	0.00	0	34.00	33.90	0	15,564	0.00%
2022/09/22	7	33.72	0	0.00	33.65	7	15,719	0.04%
2022/09/19	0.1	34.65	0	0.00	34.45	0.1	15,640	0.00%
2022/09/16	11.3	34.42	0	0.00	34.50	11.3	15,802	0.07%
2022/09/15	4	34.56	0	0.00	34.55	4	15,945	0.03%
2022/09/14	0.1	34.95	0	0.00	34.75	0.1	16,493	0.00%
2022/09/13	2	35.00	0	0.00	35.05	2	17,128	0.01%
2022/09/12	0.1	35.65	3	35.50	35.55	-2.9	17,740	-0.02%
2022/09/08	2	34.93	0	0.00	35.00	2	18,634	0.01%
2022/09/07	1	35.00	0	0.00	34.95	1	18,810	0.01%
2022/09/06	2	35.25	0	0.00	35.35	2	19,000	0.01%
2022/09/05	1	35.00	0	0.00	35.30	1	19,127	0.01%
2022/09/02	3	35.10	0	0.00	35.00	3	19,485	0.02%
2022/09/01	5	35.14	0	0.00	35.15	5	19,537	0.03%
2022/08/23	3	35.53	0	0.00	35.20	3	20,507	0.01%
2022/08/22	2	35.83	0	0.00	35.80	2	20,648	0.01%
2022/08/17	1	35.65	3	35.70	35.75	-2	20,909	-0.01%
2022/08/16	1.1	35.62	3	35.80	35.80	-1.9	20,895	-0.01%
2022/08/15	1	35.60	0	0.00	35.60	1	21,009	0.00%
2022/08/12	5	35.64	0	0.00	35.70	5	21,088	0.02%
2022/08/11	17.1	35.85	0.3	35.80	35.80	16.8	21,153	0.08%
2022/08/10	16	37.17	5	37.28	37.20	11	20,871	0.05%
2022/08/09	2	36.25	2	36.70	36.90	0	20,432	0.00%
2022/08/08	0	0.00	1	35.85	36.00	-1	20,328	0.00%
2022/08/04	4	35.85	0	0.00	35.65	4	20,844	0.02%
2022/08/03	4	35.56	2	35.45	35.60	2	20,975	0.01%
2022/08/02	0	35.45	0	0.00	35.70	0	21,221	0.00%
2022/07/29	1	35.25	0	0.00	35.40	1	21,867	0.00%
2022/07/27	3	35.03	0	0.00	35.15	3	22,041	0.01%
2022/07/21	1	33.90	0	0.00	34.45	1	22,434	0.00%
2022/07/20	1	34.05	0	0.00	34.15	1	22,622	0.00%
2022/07/15	6	33.98	0	0.00	33.90	6	23,350	0.03%
2022/07/14	0.1	34.75	0	0.00	34.55	0.1	23,643	0.00%
2022/07/13	1	34.55	11	34.50	34.85	-10	23,883	-0.04%
2022/07/12	12.1	33.41	1	33.50	33.45	11.1	24,119	0.05%
2022/07/11	2	34.53	4	34.50	34.30	-2	24,310	-0.01%
2022/07/08	0	0.00	3	35.22	35.05	-3	24,688	-0.01%
2022/07/07	10	35.20	0	0.00	35.15	10	24,896	0.04%
2022/07/06	1	35.50	0	0.00	35.20	1	24,949	0.00%
2022/07/04	3	35.75	0	0.00	35.75	3	25,235	0.01%
2022/07/01	0	0.00	2	35.43	35.25	-2	25,807	-0.01%
2022/06/30	11.1	35.31	0	0.00	35.30	11.1	25,991	0.04%
2022/06/29	1	35.70	0	0.00	35.70	1	26,007	0.00%
2022/06/28	1	36.30	0	0.00	36.35	1	26,076	0.00%
2022/06/27	2	36.48	0	0.00	36.20	2	26,224	0.01%
2022/06/24	1	35.90	0	0.00	36.15	1	26,116	0.00%
2022/06/23	0	0.00	1	36.05	35.35	-1	26,141	0.00%
2022/06/22	2	35.35	0	0.00	35.40	2	25,980	0.01%
2022/06/20	3.1	34.87	0	0.00	34.60	3.1	25,138	0.01%
2022/06/17	26.1	35.61	0	0.00	35.30	26.1	24,571	0.11%
2022/06/15	3	36.15	1	36.05	36.20	2	23,985	0.01%
2022/06/14	2	36.30	0	0.00	36.90	2	24,039	0.01%
2022/06/13	1.1	36.01	0	0.00	36.50	1.1	24,410	0.00%
2022/06/10	2	36.90	0	0.00	37.10	2	24,131	0.01%
2022/06/09	2	37.20	1	37.25	37.15	1	24,116	0.00%
2022/06/08	0	0.00	1	37.60	37.70	-1	23,909	0.00%
2022/06/07	0.1	37.70	0	0.00	37.70	0.1	24,006	0.00%
2022/06/06	1.5	37.28	2	37.95	37.80	-0.5	23,969	0.00%
2022/06/02	1	37.85	0	0.00	37.90	1	24,002	0.00%
2022/05/31	0	0.00	2	38.20	38.75	-2	24,270	-0.01%
2022/05/30	5	38.42	1	38.45	38.45	4	23,672	0.02%
2022/05/27	2	37.50	2	37.85	37.95	0	23,513	0.00%
2022/05/26	0.1	37.74	0	0.00	37.30	0.1	23,592	0.00%
2022/05/25	1	37.10	3	37.43	37.60	-2	23,940	-0.01%
2022/05/24	1	37.10	0	0.00	37.20	1	24,068	0.00%
2022/05/19	0.2	36.75	0	0.00	36.60	0.2	24,357	0.00%
2022/05/18	40.2	36.60	0	0.00	37.50	40.2	24,200	0.17%
2022/05/17	3	36.48	0	0.00	36.45	3	24,032	0.01%
2022/05/16	3	36.73	32.4	36.66	36.90	-29.4	23,972	-0.12%
2022/05/13	11.4	36.37	9	36.95	36.95	2.4	23,752	0.01%
2022/05/12	14	37.55	0	0.00	37.00	14	23,630	0.06%
2022/05/11	2	38.15	0	0.00	38.35	2	23,358	0.01%
2022/05/10	12	38.38	8	37.84	38.20	4	23,272	0.02%
2022/05/09	4	38.06	0	0.00	38.00	4	23,158	0.02%
2022/05/06	3.2	39.12	2	39.25	39.35	1.2	23,304	0.01%
2022/05/05	5.2	39.93	8	39.90	39.85	-2.8	23,268	-0.01%
2022/05/03	2.1	40.98	0	0.00	40.85	2.1	23,115	0.01%
2022/04/29	31	41.06	0	0.00	41.60	31	23,151	0.13%
2022/04/28	4.2	40.97	0	0.00	41.00	4.2	23,189	0.02%
2022/04/26	3	41.85	1	42.00	41.95	2	22,892	0.01%
2022/04/25	5	41.65	3	41.10	41.55	2	22,814	0.01%
2022/04/22	0	0.00	2	41.50	41.55	-2	22,680	-0.01%
2022/04/21	7	40.91	21	41.00	41.00	-14	22,660	-0.06%
2022/04/20	0	0.00	1	41.10	41.75	-1	22,756	0.00%
2022/04/19	2	41.53	4	41.58	41.50	-2	22,593	-0.01%
2022/04/18	13	41.62	3	41.70	41.90	10	22,623	0.04%
2022/04/15	5	43.02	5	43.20	42.85	0	22,231	0.00%
2022/04/14	12.2	43.36	21	43.14	43.10	-8.8	22,188	-0.04%
2022/04/12	1	44.45	0	0.00	44.45	1	21,815	0.00%
2022/04/11	22	44.60	0	0.00	44.65	22	21,804	0.10%
2022/04/08	3.1	43.95	0	0.00	44.35	3.1	21,693	0.01%
2022/04/07	29.1	44.37	20	44.55	44.10	9.1	21,521	0.04%
2022/04/01	5	42.80	1	42.75	43.10	4	20,525	0.02%
2022/03/31	2	42.95	0	0.00	42.90	2	20,361	0.01%
2022/03/30	1	42.00	1	42.30	42.25	0	20,140	0.00%
2022/03/28	2	41.90	3	42.10	42.40	-1	20,106	0.00%
2022/03/25	6	41.80	1	42.10	42.20	5	20,005	0.02%
2022/03/24	0	0.00	1	42.45	42.25	-1	19,863	-0.01%
2022/03/23	1	42.15	13	42.05	42.35	-12	20,104	-0.06%
2022/03/22	0	0.00	10.1	41.08	41.15	-10.1	19,934	-0.05%
2022/03/18	0	0.00	15	40.70	40.45	-15	19,688	-0.08%
2022/03/17	0	0.00	4	39.90	40.05	-4	19,291	-0.02%
2022/03/16	3	39.20	21.4	39.07	39.50	-18.4	19,042	-0.10%
2022/03/15	2	38.33	1	38.70	38.60	1	18,592	0.01%
2022/03/10	0	0.00	2	38.20	38.25	-2	18,971	-0.01%
2022/03/09	1	37.50	0	0.00	37.40	1	18,913	0.01%
2022/03/08	16.1	37.45	4	37.60	37.35	12.1	18,855	0.06%
2022/03/07	3	37.13	5.1	37.33	37.65	-2.1	18,541	-0.01%
2022/03/04	1	38.00	0	0.00	38.00	1	18,838	0.01%
2022/03/03	2	38.00	0	0.00	38.10	2	18,849	0.01%
2022/03/02	1	38.05	0	0.00	38.10	1	19,001	0.01%
2022/03/01	2.4	38.13	6	38.14	38.20	-3.6	18,897	-0.02%
2022/02/25	4	37.38	14	37.61	37.60	-10	18,700	-0.05%
2022/02/24	2	37.53	2	37.70	37.70	0	18,282	0.00%
2022/02/23	0	0.00	10	37.75	38.05	-10	18,069	-0.06%
2022/02/22	12	37.47	40	37.43	37.60	-28	17,974	-0.16%
2022/02/21	12	37.83	0	0.00	38.00	12	17,683	0.07%
2022/02/18	6	38.12	0	0.00	38.10	6	17,511	0.03%
2022/02/17	2	38.13	0	0.00	38.40	2	17,574	0.01%
2022/02/16	7	38.16	0	0.00	38.20	7	17,532	0.04%
2022/02/15	7.3	38.18	1	38.20	38.10	6.3	17,393	0.04%
2022/02/14	3	38.15	4	38.25	38.45	-1	17,356	-0.01%
2022/02/10	10	38.44	20	38.48	38.70	-10	17,302	-0.06%
2022/02/09	14	38.72	5	38.77	38.80	9	17,119	0.05%
2022/02/08	0	0.00	3	39.00	38.95	-3	16,979	-0.02%
2022/02/07	0	0.00	5	37.70	38.00	-5	16,457	-0.03%
2022/01/26	0.1	37.00	0	0.00	36.95	0.1	16,120	0.00%
2022/01/25	4	36.48	0	0.00	36.90	4	16,116	0.02%
2022/01/21	4	36.50	0	0.00	36.85	4	15,865	0.03%
2022/01/19	8	36.91	0	0.00	37.00	8	15,589	0.05%
2022/01/17	1	37.00	1	37.05	37.05	0	15,532	0.00%
2022/01/14	3	37.17	0	0.00	37.45	3	15,445	0.02%
2022/01/13	0	0.00	3	37.57	37.85	-3	15,365	-0.02%
2022/01/12	10	36.98	0	0.00	37.00	10	14,982	0.07%
2022/01/11	0	0.00	9.5	36.42	37.00	-9.5	14,812	-0.06%
2022/01/07	4	36.28	3	36.32	36.20	1	14,676	0.01%
2022/01/06	0	0.00	2	35.70	36.00	-2	14,480	-0.01%
2022/01/04	3	35.27	0	0.00	35.55	3	14,513	0.02%
2022/01/03	4	35.26	0	0.00	35.35	4	14,429	0.03%
2021/12/30	0	0.00	0.1	35.60	35.55	-0.1	14,371	0.00%
2021/12/29	0	0.00	20	35.50	35.60	-20	14,475	-0.14%
2021/12/28	1	35.45	1.1	35.51	35.60	-0.1	14,534	0.00%
2021/12/27	3	35.40	0	0.00	35.60	3	14,543	0.02%
2021/12/24	5	35.39	0	0.00	35.50	5	14,759	0.03%
2021/12/23	3	35.47	0	0.00	35.50	3	14,804	0.02%
2021/12/21	1	35.80	1	35.80	35.75	0	14,792	0.00%
2021/12/17	0	0.00	1	35.60	35.90	-1	14,516	-0.01%
2021/12/16	6	35.20	0	0.00	35.60	6	14,226	0.04%
2021/12/15	1	35.10	1	35.25	35.20	0	14,286	0.00%
2021/12/14	4	35.15	0	0.00	35.40	4	14,568	0.03%
2021/12/13	8	35.49	0	0.00	35.50	8	14,534	0.06%
2021/12/10	0	0.00	1	35.40	35.65	-1	14,470	-0.01%
2021/12/09	1	35.10	2	35.30	35.30	-1	14,411	-0.01%
2021/12/08	0	0.00	4	35.21	35.20	-4	14,402	-0.03%
2021/12/07	0	0.00	4	34.74	35.10	-4	14,249	-0.03%
2021/12/03	103	34.10	3	34.15	34.15	100	13,963	0.72%	大買/
2021/12/01	1	33.75	0	0.00	34.15	1	13,857	0.01%
2021/11/30	7	33.69	0	0.00	34.20	7	14,025	0.05%
2021/11/29	1	33.80	0	0.00	33.90	1	13,373	0.01%
2021/11/26	3	33.92	1	34.00	33.90	2	13,316	0.02%
2021/11/24	0	0.00	1	34.30	34.35	-1	13,445	-0.01%
2021/11/22	101	34.25	3	34.25	34.15	98	13,527	0.72%	大買/
2021/11/19	55	34.50	0	0.00	34.65	55	13,484	0.41%
2021/11/16	0	0.00	4	34.00	34.20	-4	13,654	-0.03%
2021/11/15	3	33.88	0	0.00	33.95	3	13,736	0.02%
2021/11/11	4	33.71	4	33.75	33.80	0	14,108	0.00%
2021/11/10	0	0.00	2	34.00	34.00	-2	14,362	-0.01%
2021/11/09	0	0.00	0.3	33.60	33.70	-0.3	14,379	0.00%
2021/11/05	0	0.00	11	33.46	33.70	-11	16,463	-0.07%
2021/11/03	2.8	33.26	1	33.20	33.40	1.8	16,839	0.01%
2021/11/02	2.1	33.28	0	0.00	33.30	2.1	17,037	0.01%
2021/10/29	0	0.00	5	33.20	33.40	-5	17,140	-0.03%
2021/10/28	0	0.00	1	33.40	33.40	-1	17,210	-0.01%
2021/10/27	0.1	33.35	11	33.35	33.35	-11	17,331	-0.06%
2021/10/25	0	0.00	5	33.05	33.10	-5	17,345	-0.03%
2021/10/22	0.3	33.00	15	33.02	33.05	-14.8	17,462	-0.08%
2021/10/20	0.1	32.80	0	0.00	32.90	0.1	17,206	0.00%
2021/10/12	3.7	32.14	0	0.00	32.45	3.7	17,261	0.02%
2021/10/07	0	0.00	2	32.35	32.40	-2	17,250	-0.01%
2021/10/06	1	32.00	2	32.05	32.25	-1	17,271	-0.01%
2021/10/05	0	0.00	2	32.05	32.05	-2	17,257	-0.01%
2021/10/04	0	0.00	3	32.05	32.10	-3	17,264	-0.02%
2021/10/01	4	31.90	0	0.00	32.05	4	17,277	0.02%
2021/09/29	2	32.05	0	0.00	32.05	2	17,088	0.01%
2021/09/23	0	0.00	2	32.30	32.40	-2	17,042	-0.01%
2021/09/22	4	31.94	1.9	32.05	32.10	2.1	17,109	0.01%
2021/09/15	2	32.35	0	0.00	32.35	2	16,725	0.01%
2021/09/09	1	32.25	0	0.00	32.30	1	17,295	0.01%
2021/09/08	0	0.00	50	32.30	32.50	-50	17,339	-0.29%
2021/09/07	0	0.00	11	32.41	32.45	-11	17,478	-0.06%
2021/09/06	1	32.45	1.2	32.60	32.50	-0.2	17,514	0.00%
2021/09/03	1	32.40	15	32.20	32.55	-14	17,499	-0.08%
2021/09/02	3	32.05	0	0.00	32.10	3	17,474	0.02%
2021/08/30	2	32.00	1	31.95	32.45	1	17,459	0.01%
2021/08/27	0	0.00	1	32.00	32.00	-1	17,403	-0.01%
2021/08/25	2	31.33	1	31.40	31.45	1	17,546	0.01%
2021/08/24	0	0.00	0.5	31.40	31.35	-0.5	17,544	0.00%
2021/08/23	8	31.16	0	0.00	31.05	8	17,640	0.05%
2021/08/17	0	0.00	2.5	31.43	31.45	-2.5	18,568	-0.01%
2021/08/16	1	30.90	6	31.00	31.05	-5	18,418	-0.03%
2021/08/13	1	31.05	0.3	30.95	31.05	0.8	18,336	0.00%
2021/08/12	43.1	30.77	0	0.00	30.70	43.1	18,211	0.24%
2021/08/11	12	33.05	0	0.00	33.05	12	16,812	0.07%
2021/08/10	1	33.05	718	33.10	33.05	-717	16,424	-4.37%	大賣/鉅額交易
2021/08/09	0	0.00	2	33.10	33.20	-2	16,576	-0.01%
2021/08/06	0	0.00	288	33.25	33.20	-288	16,638	-1.73%	大賣/鉅額交易
2021/08/05	0	0.00	2	33.15	33.15	-2	16,933	-0.01%
2021/08/03	0	0.00	1.3	33.09	33.10	-1.3	18,045	-0.01%
2021/08/02	5	32.95	0	0.00	33.00	5	18,285	0.03%
2021/07/30	2	33.03	2	33.05	33.10	0	18,291	0.00%
2021/07/28	0	0.00	1	33.05	33.00	-1	18,372	-0.01%
2021/07/26	1	32.90	0	0.00	33.00	1	18,744	0.01%
2021/07/23	0.1	33.05	0	0.00	33.10	0.1	18,947	0.00%
2021/07/22	0	0.00	1	33.00	33.05	-1	19,057	-0.01%
2021/07/21	2	32.75	0	0.00	32.90	2	19,085	0.01%
2021/07/20	2	32.83	0	0.00	32.80	2	19,171	0.01%
2021/07/19	0	0.00	1	33.00	33.10	-1	19,220	-0.01%
2021/07/15	0	0.00	1	32.85	32.85	-1	19,247	-0.01%
2021/07/14	5	32.80	0	0.00	32.95	5	19,311	0.03%
2021/07/12	0	0.00	2	32.85	32.80	-2	19,630	-0.01%
2021/07/09	2	32.55	0	0.00	32.90	2	19,566	0.01%
2021/07/08	0	0.00	1	32.80	32.80	-1	19,595	-0.01%
2021/07/07	4	32.58	0	0.00	32.80	4	19,619	0.02%
2021/07/01	1	32.65	1	32.65	32.65	0	19,794	0.00%
2021/06/30	2	32.75	0	0.00	32.85	2	19,828	0.01%
2021/06/29	1	32.60	0	0.00	32.55	1	19,923	0.01%
2021/06/28	3	32.70	0	0.00	32.75	3	19,955	0.02%
2021/06/25	0	0.00	51	32.85	32.90	-51	20,020	-0.25%
2021/06/24	3	32.68	2.6	32.70	32.60	0.4	20,068	0.00%
2021/06/23	12	32.56	0	0.00	32.75	12	20,104	0.06%
2021/06/22	0.1	32.70	0	0.00	32.50	0.1	20,037	0.00%
2021/06/21	34	32.56	0	0.00	32.50	34	20,002	0.17%
2021/06/18	3	32.77	4	32.70	32.75	-1	19,936	-0.01%
2021/06/17	0	0.00	1	33.00	32.90	-1	19,727	-0.01%
2021/06/16	2	32.68	5	32.92	33.00	-3	20,206	-0.01%
2021/06/15	3	32.82	0	0.00	32.75	3	20,264	0.01%
2021/06/11	44	32.90	0	0.00	32.90	44	20,597	0.21%
2021/06/10	1	32.80	10	32.90	33.10	-9	20,815	-0.04%
2021/06/09	4	32.76	0	0.00	32.95	4	20,929	0.02%
2021/06/08	1	33.00	1	33.10	33.10	0	20,863	0.00%
2021/06/07	0	0.00	2	33.05	33.10	-2	21,359	-0.01%
2021/06/04	51	32.95	4	32.98	33.00	47	21,510	0.22%
2021/06/03	1	32.95	0	0.00	33.00	1	22,265	0.00%
2021/06/02	0	0.00	4	33.00	33.15	-4	22,516	-0.02%
2021/06/01	0	0.00	1.5	33.00	33.00	-1.5	22,540	-0.01%
2021/05/31	100	33.00	0	0.00	33.10	100	22,750	0.44%
2021/05/28	1	33.00	0	0.00	33.10	1	22,825	0.00%
2021/05/27	0	0.00	2	33.20	33.20	-2	22,860	-0.01%
2021/05/26	0	0.00	14	32.80	32.75	-14	22,117	-0.06%
2021/05/25	100	32.70	1	32.70	32.70	99	22,351	0.44%
2021/05/24	0	0.00	12	32.62	32.60	-12	22,629	-0.05%
2021/05/21	200	32.45	3.1	32.48	32.50	196.9	22,754	0.87%	大買/鉅額交易
2021/05/19	0	0.00	34	32.01	32.10	-34	22,779	-0.15%
2021/05/18	10	31.70	9	31.92	32.00	1	22,779	0.00%
2021/05/17	32	31.29	89	31.12	31.10	-57	23,242	-0.25%
2021/05/14	21.1	31.63	9.5	31.54	31.70	11.6	23,015	0.05%
2021/05/13	6	31.43	0	0.00	31.40	6	22,822	0.03%
2021/05/12	7	31.33	10	31.42	31.35	-3	22,400	-0.01%
2021/05/11	0.2	32.50	0	0.00	32.45	0.2	21,610	0.00%
2021/05/10	0.1	33.00	1	32.75	33.00	-1	21,379	0.00%
2021/05/07	2	32.55	0	0.00	32.60	2	21,463	0.01%
2021/05/05	11	32.14	1	32.00	32.05	10	21,653	0.05%
2021/05/04	1	32.15	1	32.25	32.10	0	21,666	0.00%
2021/05/03	10.1	32.55	8	32.70	32.45	2.1	21,595	0.01%
2021/04/29	0	0.00	1	32.65	32.65	-1	21,595	0.00%
2021/04/28	0	0.00	6	32.38	32.60	-6	21,534	-0.03%
2021/04/27	0	0.00	4	32.55	32.60	-4	21,879	-0.02%
2021/04/26	30	32.37	0	0.00	32.60	30	21,884	0.14%
2021/04/23	0	0.00	7	32.22	32.25	-7	21,909	-0.03%
2021/04/21	1	32.30	10	32.38	32.30	-9	22,100	-0.04%
2021/04/20	0	0.00	2	32.45	32.55	-2	22,124	-0.01%
2021/04/16	10	31.95	2	32.00	32.05	8	21,903	0.04%
2021/04/14	2	31.80	0	0.00	31.90	2	22,428	0.01%
2021/04/12	1	31.45	2	31.50	31.65	-1	22,591	0.00%
2021/04/09	7	31.56	0	0.00	31.55	7	22,695	0.03%
2021/04/08	1	31.75	0	0.00	31.75	1	22,730	0.00%
2021/04/07	0.1	31.95	0	0.00	32.00	0.1	22,994	0.00%
2021/04/06	0	0.00	6	31.95	32.00	-6	22,931	-0.03%
2021/04/01	10	31.93	1	31.90	31.90	9	22,878	0.04%
2021/03/31	0	0.00	3	31.83	31.90	-3	22,720	-0.01%
2021/03/30	2	31.70	3	31.75	31.80	-1	22,603	0.00%
2021/03/29	50	31.70	7	31.65	31.80	43	22,576	0.19%
2021/03/26	0	0.00	1	31.65	31.60	-1	22,619	0.00%
2021/03/25	0	0.00	6	31.50	31.60	-6	22,670	-0.03%
2021/03/24	0	0.00	1	31.35	31.40	-1	22,776	0.00%
2021/03/22	0	0.00	1	31.25	31.25	-1	22,895	0.00%
2021/03/19	3	31.05	0	0.00	31.05	3	22,830	0.01%
2021/03/18	11	31.55	6	31.46	31.40	5	22,448	0.02%
2021/03/16	0	0.00	12	31.07	31.35	-12	22,106	-0.05%
2021/03/15	1	30.90	5	31.00	31.00	-4	22,104	-0.02%
2021/03/12	15	30.69	8	30.80	30.65	7	22,176	0.03%
2021/03/11	4.4	30.93	9	30.91	30.75	-4.6	22,324	-0.02%
2021/03/10	5	30.60	2	30.63	30.60	3	21,966	0.01%
2021/03/09	1	30.45	30.9	30.49	30.60	-29.9	21,704	-0.14%
2021/03/04	5	29.50	1	29.45	29.60	4	21,324	0.02%
2021/03/03	0	0.00	1	29.80	29.75	-1	21,188	0.00%
2021/03/02	1	29.80	0	0.00	29.65	1	21,078	0.00%
2021/02/26	13	29.33	0	0.00	29.20	13	20,886	0.06%
2021/02/25	0.4	29.55	0	0.00	29.65	0.4	20,367	0.00%
2021/02/24	7	29.35	2	29.50	29.30	5	20,198	0.02%
2021/02/23	0	0.00	2	29.43	29.55	-2	19,864	-0.01%
2021/02/22	3	29.13	0	0.00	29.10	3	19,714	0.02%
2021/02/19	6	29.07	3	29.10	29.15	3	19,719	0.02%
2021/02/18	12	29.25	8	29.26	29.25	4	19,756	0.02%
2021/02/17	1	29.00	15	29.32	29.40	-14	19,819	-0.07%
2021/02/05	3	28.80	1	29.00	28.80	2	19,267	0.01%
2021/02/02	3	28.75	0	0.00	28.70	3	19,882	0.02%
2021/02/01	0	0.00	7	28.70	28.65	-7	19,843	-0.04%
2021/01/29	2	28.33	0	0.00	28.15	2	19,797	0.01%
2021/01/28	5	28.51	0	0.00	28.55	5	19,365	0.03%
2021/01/27	5	28.75	0	0.00	28.70	5	19,074	0.03%
2021/01/26	3	28.70	0	0.00	28.70	3	19,014	0.02%
2021/01/25	0	0.00	14	28.85	28.85	-14	18,887	-0.07%
2021/01/22	5	28.60	0	0.00	28.60	5	18,839	0.03%
2021/01/21	3	28.87	0	0.00	28.70	3	18,765	0.02%
2021/01/20	12	28.82	5	28.81	28.70	7	18,680	0.04%
2021/01/19	9	29.08	10	29.10	29.10	-1	18,242	-0.01%
2021/01/18	4	29.01	1	29.05	29.15	3	18,216	0.02%
2021/01/15	15	29.48	0	0.00	29.30	15	18,020	0.08%
2021/01/14	1	29.60	150	29.55	29.75	-149	17,846	-0.83%	大賣/鉅額交易
2021/01/13	30	29.75	150.3	29.82	29.80	-120.3	17,733	-0.68%	大賣/鉅額交易
2021/01/12	1	29.75	0	0.00	29.75	1	17,692	0.01%
2021/01/08	0	0.00	10	29.94	30.00	-10	17,529	-0.06%
2021/01/07	2	29.58	0	0.00	29.75	2	17,196	0.01%
2021/01/06	4	29.69	11	29.45	29.45	-7	17,057	-0.04%
2021/01/05	51	29.75	5	29.80	29.85	46	16,804	0.27%
2021/01/04	0	0.00	2	29.88	29.90	-2	16,891	-0.01%
2020/12/31	15	29.97	5	29.88	29.80	10	16,735	0.06%
2020/12/30	1	29.95	24	29.74	29.90	-23	16,621	-0.14%
2020/12/28	0	0.00	1	29.25	29.55	-1	16,548	-0.01%
2020/12/25	0	0.00	18	29.35	29.35	-18	16,562	-0.11%
2020/12/22	0	0.00	7	29.54	29.65	-7	17,276	-0.04%
2020/12/21	0	0.00	14	29.61	29.65	-14	17,882	-0.08%
2020/12/18	1	29.35	11	29.50	29.50	-10	18,359	-0.05%
2020/12/16	0	0.00	1	29.30	29.40	-1	19,116	-0.01%
2020/12/15	2	28.95	4	29.03	29.05	-2	19,420	-0.01%
2020/12/14	1	29.30	0	0.00	29.30	1	19,468	0.01%
2020/12/11	1	29.25	6	29.20	29.30	-5	19,387	-0.03%
2020/12/10	2	28.80	0	0.00	28.80	2	19,320	0.01%
2020/12/09	1	28.80	1	28.85	28.75	0	19,367	0.00%
2020/12/08	1	28.65	0	0.00	28.70	1	19,386	0.01%
2020/12/07	9	28.99	0.1	29.10	29.00	8.9	19,258	0.05%
2020/12/04	18	29.10	0	0.00	29.10	18	19,194	0.09%
2020/12/02	0	0.00	2	29.15	29.20	-2	19,244	-0.01%
2020/12/01	1	28.65	1	29.00	29.15	0	19,683	0.00%
2020/11/30	9	28.94	0	0.00	28.45	9	19,832	0.05%
2020/11/27	2	29.10	0	0.00	29.10	2	19,444	0.01%
2020/11/26	0	0.00	2	29.23	29.30	-2	19,899	-0.01%
2020/11/25	0.5	29.40	0	0.00	29.25	0.5	20,048	0.00%
2020/11/24	6	29.43	0	0.00	29.30	6	20,230	0.03%
2020/11/23	1	29.55	0	0.00	29.70	1	20,407	0.00%
2020/11/19	0	0.00	5	29.60	29.60	-5	20,887	-0.02%
2020/11/18	0	0.00	6	29.57	29.65	-6	21,018	-0.03%
2020/11/17	11	29.35	1	29.40	29.45	10	21,084	0.05%
2020/11/16	5	29.25	30	29.35	29.45	-25	21,632	-0.12%
2020/11/13	0	0.00	2	29.15	29.35	-2	21,736	-0.01%
2020/11/12	5	29.07	1	29.70	29.20	4	21,959	0.02%
2020/11/11	100	29.45	20	29.55	29.70	80	22,202	0.36%
2020/11/10	201	28.83	4.1	28.93	29.00	197	22,067	0.89%	大買/鉅額交易
2020/11/09	1.1	28.70	10	28.70	28.75	-8.9	23,084	-0.04%
2020/11/06	0	0.00	1.1	28.50	28.50	-1.1	23,482	0.00%
2020/11/05	0	0.00	6.1	28.35	28.40	-6.1	23,750	-0.03%
2020/11/04	1	28.05	50	28.10	28.10	-49	23,992	-0.20%
2020/11/03	7	27.93	0	0.00	28.10	7	24,295	0.03%
2020/11/02	0	0.00	1	27.60	27.95	-1	24,410	0.00%
2020/10/30	1	27.50	3	27.70	27.55	-2	24,502	-0.01%
2020/10/29	3.5	27.54	3	27.55	27.50	0.5	24,416	0.00%
2020/10/28	0.1	27.75	3	27.73	27.65	-2.9	24,577	-0.01%
2020/10/27	3	27.70	3	27.75	27.70	0	24,763	0.00%
2020/10/26	0	0.00	1	27.85	27.80	-1	24,894	0.00%
2020/10/22	1	27.65	0	0.00	27.80	1	25,260	0.00%
2020/10/21	5	27.70	0	0.00	27.65	5	25,517	0.02%
2020/10/20	3	27.72	1	27.80	27.70	2	25,763	0.01%
2020/10/16	1	27.85	0	0.00	27.70	1	26,062	0.00%
2020/10/15	6	27.81	7	27.76	27.75	-1	26,233	0.00%
2020/10/13	5	28.08	0	0.00	28.15	5	26,492	0.02%
2020/10/12	14	28.11	1	28.20	28.25	13	26,770	0.05%
2020/10/08	9	27.93	0	0.00	28.00	9	26,916	0.03%
2020/10/07	0	0.00	1	27.90	27.95	-1	27,013	0.00%
2020/10/06	2	27.85	0	0.00	27.95	2	27,117	0.01%
2020/10/05	1	27.80	0	0.00	27.80	1	27,188	0.00%
2020/09/30	1	27.90	0	0.00	27.80	1	27,278	0.00%
2020/09/29	14	27.96	0	0.00	27.80	14	27,367	0.05%
2020/09/28	0	0.00	3	27.85	27.90	-3	27,419	-0.01%
2020/09/25	26.3	27.50	8	27.48	27.45	18.3	27,437	0.07%
2020/09/24	12	27.15	15	27.13	27.00	-3	27,342	-0.01%
2020/09/23	7	27.53	2	27.65	27.50	5	26,687	0.02%
2020/09/22	28	27.91	0	0.00	27.85	28	26,163	0.11%
2020/09/21	105	28.39	0	0.00	28.20	105	25,733	0.41%	大買/鉅額交易
2020/09/18	9	28.49	0	0.00	28.45	9	25,577	0.04%
2020/09/17	5	28.61	0	0.00	28.55	5	25,219	0.02%
2020/09/16	7	28.64	16	28.69	28.75	-9	25,209	-0.04%
2020/09/15	10	28.56	0	0.00	28.65	10	25,323	0.04%
2020/09/14	11	28.57	0	0.00	28.65	11	25,653	0.04%
2020/09/11	5	28.61	8	28.61	28.65	-3	25,641	-0.01%
2020/09/10	5	28.63	1	28.65	28.75	4	25,499	0.02%
2020/09/08	11	28.83	0	0.00	28.85	11	25,333	0.04%
2020/09/07	4	28.75	6.3	28.71	28.85	-2.3	25,489	-0.01%
2020/09/04	11.2	28.68	3	28.73	28.65	8.2	25,553	0.03%
2020/09/03	17	28.82	16	28.82	28.90	1	25,240	0.00%
2020/09/02	17	28.91	102	28.80	28.90	-85	25,171	-0.34%	大賣/
2020/09/01	14	29.04	15	29.08	29.05	-1	24,950	0.00%
2020/08/31	4	29.29	8	29.35	29.25	-4	24,540	-0.02%
2020/08/28	4	29.40	0	0.00	29.40	4	24,478	0.02%
2020/08/27	9	29.46	0	0.00	29.40	9	24,516	0.04%
2020/08/26	12	29.51	3	29.50	29.55	9	24,287	0.04%
2020/08/25	2	29.55	0	0.00	29.50	2	24,164	0.01%
2020/08/24	0	0.00	1	29.80	29.60	-1	24,129	0.00%
2020/08/21	15	29.62	0	0.00	29.60	15	24,031	0.06%
2020/08/20	33	29.64	0	0.00	29.40	33	23,806	0.14%
2020/08/19	7	29.99	1	30.05	29.90	6	23,199	0.03%
2020/08/18	3	29.90	0	0.00	29.95	3	22,898	0.01%
2020/08/17	12	29.96	0	0.00	30.00	12	22,763	0.05%
2020/08/14	16	30.07	0	0.00	30.05	16	22,434	0.07%
2020/08/13	41	30.27	0	0.00	30.40	41	22,193	0.18%
2020/08/12	1	32.40	5	32.45	32.35	-4	21,244	-0.02%
2020/08/11	0	0.00	41	32.47	32.45	-41	20,911	-0.20%
2020/08/10	1	32.45	0.4	32.55	32.50	0.6	20,871	0.00%
2020/08/04	1	32.15	0	0.00	32.25	1	20,709	0.00%
2020/08/03	0	0.00	2	32.20	32.10	-2	20,809	-0.01%
2020/07/30	1	32.10	0	0.00	32.35	1	20,763	0.00%
2020/07/29	1	32.10	0	0.00	32.20	1	20,772	0.00%
2020/07/28	1	31.50	0	0.00	31.65	1	21,003	0.00%
2020/07/27	7	31.83	5	31.80	31.60	2	21,244	0.01%
2020/07/24	2	32.45	0.3	32.20	32.15	1.7	21,410	0.01%
2020/07/23	0	0.00	1	32.80	32.70	-1	21,395	0.00%
2020/07/21	0	0.00	1	32.60	32.55	-1	21,480	0.00%
2020/07/17	1	32.10	0	0.00	32.25	1	21,447	0.00%
2020/07/14	0	0.00	2	32.20	32.20	-2	21,428	-0.01%
2020/07/13	1	32.10	1	32.05	32.05	0	21,593	0.00%
2020/07/10	0	0.00	3	32.12	32.00	-3	21,779	-0.01%
2020/07/07	0	0.00	10	31.95	32.00	-10	22,004	-0.05%
2020/07/03	0	0.00	3	31.78	31.55	-3	21,985	-0.01%
2020/07/02	3	31.25	5	31.40	31.55	-2	22,111	-0.01%
2020/06/30	9	30.97	0	0.00	30.90	9	22,555	0.04%
2020/06/29	26	30.92	1	30.85	30.90	25	22,655	0.11%
2020/06/24	3	31.20	0	0.00	31.25	3	22,652	0.01%
2020/06/23	2	31.15	0	0.00	31.15	2	22,886	0.01%
2020/06/19	1	31.25	0	0.00	31.25	1	23,439	0.00%
2020/06/18	8	31.56	0	0.00	31.65	8	23,503	0.03%
2020/06/17	0	0.00	0.1	31.75	31.70	-0.1	23,987	0.00%
2020/06/16	7	31.83	2	31.95	31.70	5	24,753	0.02%
2020/06/15	0	0.00	2	31.30	31.30	-2	25,651	-0.01%
2020/06/12	25	31.50	1	31.60	31.50	24	26,177	0.09%
2020/06/11	1	31.95	0	0.00	31.80	1	26,946	0.00%
2020/06/10	0	0.00	1	31.90	32.10	-1	27,483	0.00%
2020/06/09	7	31.71	21	31.73	31.85	-14	28,746	-0.05%
2020/06/08	6	31.68	0	0.00	31.80	6	29,444	0.02%
2020/06/04	3	31.37	1	31.40	31.40	2	30,063	0.01%
2020/06/03	1	31.10	31	31.25	31.30	-30	30,625	-0.10%
2020/05/29	0	0.00	1	30.40	30.75	-1	30,797	0.00%
2020/05/28	31	30.55	1	30.45	30.45	30	30,687	0.10%
2020/05/27	1	30.60	0	0.00	30.70	1	30,920	0.00%
2020/05/26	3	30.57	0	0.00	30.65	3	31,184	0.01%
2020/05/25	1	30.30	0	0.00	30.35	1	31,426	0.00%
2020/05/22	4	30.56	1	30.50	30.45	3	31,683	0.01%
2020/05/21	2	30.80	2	30.65	31.00	0	31,777	0.00%
2020/05/20	1	30.65	2	30.60	30.80	-1	31,938	0.00%
2020/05/19	5	30.50	1	30.55	30.55	4	32,048	0.01%
2020/05/18	2	30.05	13	30.10	30.05	-11	31,921	-0.03%
2020/05/15	2	30.23	10	30.20	30.25	-8	31,903	-0.03%
2020/05/14	2	30.28	0	0.00	30.25	2	31,745	0.01%
2020/05/13	3	30.37	1	30.30	30.30	2	31,479	0.01%
2020/05/12	0	0.00	0.5	30.40	30.30	-0.5	31,423	0.00%
2020/05/11	4	30.48	0	0.00	30.40	4	31,335	0.01%
2020/05/08	3	29.93	7	29.94	30.00	-4	31,225	-0.01%
2020/05/06	0	0.00	0	29.70	29.55	0	31,182	0.00%
2020/05/04	12	29.30	0	29.55	29.35	12	31,018	0.04%
2020/04/30	2	30.15	98	30.40	30.10	-96	30,758	-0.31%
2020/04/29	0	0.00	1	29.95	29.95	-1	30,607	0.00%
2020/04/24	1	28.25	0	0.00	28.20	1	30,949	0.00%
2020/04/23	1	28.35	0	0.00	28.30	1	30,794	0.00%
2020/04/22	2	28.33	0	0.00	28.30	2	30,595	0.01%
2020/04/21	1	28.40	0	0.00	28.35	1	30,554	0.00%
2020/04/16	1	28.80	0	0.00	28.80	1	30,384	0.00%
2020/04/15	2	29.08	0	0.00	29.20	2	30,187	0.01%
2020/04/14	3	28.60	8	28.60	28.85	-5	30,091	-0.02%
2020/04/13	0	0.00	1	28.60	28.60	-1	29,827	0.00%
2020/04/10	65	29.20	5	29.10	29.15	60	29,679	0.20%
2020/04/09	36	28.55	0	0.00	28.50	36	29,497	0.12%
2020/04/08	8	28.40	0	0.00	28.40	8	29,353	0.03%
2020/04/07	8	28.44	0	0.00	28.40	8	29,074	0.03%
2020/04/01	5	28.07	0	0.00	28.05	5	28,288	0.02%
2020/03/31	6	28.50	0	0.00	28.45	6	27,982	0.02%
2020/03/30	0	0.00	2	28.50	28.65	-2	27,641	-0.01%
2020/03/27	0	0.00	8	28.69	28.65	-8	27,360	-0.03%
2020/03/26	3	27.98	0	0.00	28.15	3	27,065	0.01%
2020/03/25	1	28.10	2	28.10	27.95	-1	26,954	0.00%
2020/03/24	0	0.00	5	28.00	27.35	-5	26,639	-0.02%
2020/03/23	10	26.58	0	0.00	27.00	10	26,334	0.04%
2020/03/20	21	27.31	11	27.70	27.95	10	25,939	0.04%
2020/03/19	21	27.35	0	0.00	26.40	21	25,123	0.08%
2020/03/18	6	27.88	0	0.00	28.00	6	24,282	0.02%
2020/03/17	21	28.10	0	0.00	28.00	21	23,762	0.09%
2020/03/16	32	29.23	1	29.35	29.00	31	22,808	0.14%
2020/03/13	7	29.12	2	28.90	30.00	5	22,027	0.02%
2020/03/12	3	30.27	5	30.45	30.20	-2	20,576	-0.01%
2020/03/10	1	31.20	6	31.15	31.35	-5	19,364	-0.03%
2020/03/09	1	31.50	42	31.96	31.75	-41	18,768	-0.22%
2020/03/06	30	32.45	0	0.00	32.45	30	18,211	0.16%
2020/03/05	0	0.00	2	32.85	32.90	-2	17,915	-0.01%
2020/03/04	0	0.00	3	32.20	32.35	-3	17,880	-0.02%
2020/03/03	2	32.20	0	0.00	32.25	2	17,768	0.01%
2020/03/02	0	0.00	51	31.90	31.95	-51	17,614	-0.29%
2020/02/26	0	0.00	30	32.40	32.35	-30	17,513	-0.17%
2020/02/24	1	32.85	0	0.00	32.70	1	17,097	0.01%
2020/02/21	2	33.38	0	0.00	33.20	2	16,873	0.01%
2020/02/20	36	33.62	2	33.63	33.60	34	16,748	0.20%
2020/02/19	0	0.00	1	33.40	33.45	-1	16,456	-0.01%
2020/02/17	0	0.00	10	32.50	32.50	-10	16,146	-0.06%
2020/02/14	0	0.00	1	32.30	32.30	-1	16,131	-0.01%
2020/02/11	1	32.10	1	32.00	32.15	0	16,321	0.00%
2020/02/10	0	0.00	33	31.67	32.05	-33	16,367	-0.20%
2020/02/07	31	32.10	0	0.00	32.00	31	16,755	0.19%
2020/02/06	1	32.35	1	32.25	32.35	0	16,688	0.00%
2020/02/05	2	31.80	3	31.98	32.00	-1	16,648	-0.01%
2020/02/04	0	31.95	0	0.00	31.80	0	16,630	0.00%
2020/02/03	3	31.60	20	31.00	31.60	-17	16,721	-0.10%
2020/01/31	28	31.69	1	31.75	31.55	27	16,535	0.16%
2020/01/30	1	31.50	16	31.53	31.20	-15	16,247	-0.09%
2020/01/20	0	0.00	30	32.30	32.35	-30	15,492	-0.19%
2020/01/16	0	0.00	4	31.84	31.95	-4	15,394	-0.03%
2020/01/15	5	31.89	1	31.85	31.80	4	15,375	0.03%
2020/01/14	1	31.90	1	31.90	32.00	0	15,350	0.00%
2020/01/13	1	31.25	2	31.50	31.70	-1	15,252	-0.01%
2020/01/10	0	0.00	2.4	31.04	30.95	-2.4	15,099	-0.02%
2020/01/09	0	0.00	6	30.83	30.90	-6	15,035	-0.04%
2020/01/08	1	30.70	1	30.55	30.70	0	15,052	0.00%
2020/01/07	0	0.00	1.2	30.65	30.60	-1.2	14,864	-0.01%
2020/01/06	0	0.00	1.2	30.66	30.60	-1.2	14,981	-0.01%
2020/01/02	0	0.00	1	30.65	30.60	-1	15,216	-0.01%
2019/12/31	1	30.65	2	30.70	30.60	-1	15,258	-0.01%
2019/12/30	1	30.80	0	0.00	30.70	1	15,345	0.01%
2019/12/26	0	0.00	0.1	30.80	30.80	-0.1	15,422	0.00%
2019/12/25	1	30.75	0	0.00	30.80	1	15,681	0.01%
2019/12/24	0.4	30.80	0	0.00	30.80	0.4	15,836	0.00%
2019/12/23	1	30.60	0	0.00	30.85	1	15,945	0.01%
2019/12/20	0	0.00	1	30.65	30.55	-1	16,260	-0.01%
2019/12/19	1	30.50	0	0.00	30.55	1	16,133	0.01%
2019/12/18	1	30.60	0	0.00	30.65	1	16,133	0.01%
2019/12/17	1	30.35	0	0.00	30.65	1	16,336	0.01%
2019/12/16	0	0.00	0.4	30.45	30.35	-0.4	16,211	0.00%
2019/12/13	0	0.00	2	30.30	30.30	-2	16,203	-0.01%
2019/12/11	1	30.00	0	0.00	30.10	1	16,055	0.01%
2019/12/09	1	30.10	1	30.15	30.15	0	16,160	0.00%
2019/12/06	1	30.05	0	0.00	30.05	1	16,466	0.01%
2019/12/02	0	0.00	4	30.30	30.30	-4	16,547	-0.02%
2019/11/26	1	30.40	0	0.00	30.40	1	16,621	0.01%
2019/11/22	0	0.00	0.3	30.40	30.40	-0.3	16,448	0.00%
2019/11/21	10	30.30	0	0.00	30.35	10	16,594	0.06%
2019/11/14	5	30.35	0	0.00	30.40	5	16,841	0.03%
2019/11/06	0	0.00	6	30.55	30.65	-6	19,094	-0.03%
2019/11/05	5	30.10	0	0.00	30.20	5	18,911	0.03%
2019/11/01	5	29.70	0	0.00	29.65	5	19,112	0.03%
2019/10/28	1	29.40	0	0.00	29.60	1	19,838	0.01%
2019/10/23	0	0.00	1	29.20	29.20	-1	19,771	-0.01%
2019/10/14	0	0.00	5	29.05	29.15	-5	19,601	-0.03%
2019/10/09	1	29.05	0	0.00	29.00	1	19,613	0.01%
2019/10/08	1	29.10	0	0.00	29.10	1	19,571	0.01%
2019/10/07	102	28.95	0	0.00	28.95	102	19,389	0.53%	大買/鉅額交易
2019/10/04	5	28.80	0	0.00	28.85	5	19,455	0.03%
2019/10/03	2	28.68	0	0.00	28.75	2	19,455	0.01%
2019/10/02	5	28.95	0	0.00	28.80	5	19,478	0.03%
2019/09/24	1	29.10	0	0.00	29.05	1	19,224	0.01%
2019/09/20	5	29.20	0	0.00	29.30	5	19,626	0.03%
2019/09/18	1	29.35	5	29.35	29.55	-4	19,510	-0.02%
2019/09/16	2	29.20	4	29.20	29.20	-2	20,392	-0.01%
2019/09/09	1	29.15	0.7	29.25	29.20	0.3	21,156	0.00%
2019/09/06	0	0.00	6	28.70	28.80	-6	21,301	-0.03%
2019/09/05	7	28.54	0	0.00	28.55	7	21,661	0.03%
2019/09/02	3	28.25	0	0.00	28.45	3	22,721	0.01%
2019/08/29	4	28.00	0	0.00	28.00	4	22,941	0.02%
2019/08/28	10	28.15	0	0.00	28.05	10	23,100	0.04%
2019/08/27	1	27.95	0	0.00	28.00	1	23,257	0.00%
2019/08/26	60	28.01	30	27.95	27.95	30	23,248	0.13%
2019/08/23	0	0.00	1	28.35	28.35	-1	23,248	0.00%
2019/08/22	0	0.00	5	28.35	28.25	-5	23,283	-0.02%
2019/08/21	3	28.30	0	0.00	28.15	3	23,701	0.01%
2019/08/20	12	28.35	0	0.00	28.50	12	23,502	0.05%
2019/08/19	26	28.33	0	0.00	28.30	26	23,381	0.11%
2019/08/16	3	28.08	2	28.25	28.25	1	23,513	0.00%
2019/08/15	1	27.85	0	0.00	27.90	1	23,240	0.00%
2019/08/14	5	28.52	0	0.00	28.20	5	23,212	0.02%
2019/08/13	1	28.60	5	28.45	28.50	-4	23,053	-0.02%
2019/08/12	42	29.05	0	0.00	29.00	42	22,833	0.18%
2019/08/08	1	31.15	0	0.00	31.10	1	22,233	0.00%
2019/08/07	11	31.10	0	0.00	31.05	11	22,093	0.05%
2019/08/05	0	0.00	10	31.25	31.25	-10	22,003	-0.05%
2019/08/02	6	31.10	0	0.00	31.35	6	22,128	0.03%
2019/08/01	2	31.65	0	0.00	31.65	2	22,028	0.01%
2019/07/31	5	32.04	0	0.00	32.10	5	21,946	0.02%
2019/07/30	11	32.01	0	0.00	32.10	11	21,658	0.05%
2019/07/24	12	32.14	1	32.10	32.20	11	22,589	0.05%
2019/07/18	1	31.70	0	0.00	31.85	1	23,066	0.00%
2019/07/17	30	31.74	0	0.00	31.90	30	23,059	0.13%
2019/07/16	0	0.00	1	31.95	31.95	-1	22,928	0.00%
2019/07/15	4	31.89	0	0.00	31.70	4	22,826	0.02%
2019/07/12	1,002	31.90	0	0.00	31.85	1,002	22,620	4.43%	大買/鉅額交易
2019/07/10	1	31.60	0	0.00	31.60	1	22,638	0.00%
2019/07/09	0	0.00	1	31.55	31.60	-1	22,627	0.00%
2019/07/03	0	0.00	2	31.15	31.15	-2	22,794	-0.01%
2019/06/27	2	30.95	0	0.00	30.85	2	22,245	0.01%
2019/06/24	2	30.90	0	0.00	30.85	2	21,819	0.01%
2019/06/19	0	0.00	10	31.10	31.25	-10	20,565	-0.05%
2019/06/17	0	0.00	0	30.70	30.70	0	20,085	0.00%
2019/06/14	0	0.00	10	30.65	30.65	-10	20,083	-0.05%
2019/06/12	17	30.34	0	0.00	30.70	17	19,695	0.09%
2019/06/11	4	31.51	2	31.30	31.30	2	18,985	0.01%
2019/06/10	2	31.93	1.3	31.93	31.95	0.7	18,680	0.00%
2019/06/06	0	0.00	2	31.70	31.70	-2	18,549	-0.01%
2019/06/04	1	30.85	0	0.00	30.90	1	18,096	0.01%
2019/05/31	0	0.00	10	30.70	31.00	-10	17,916	-0.06%
2019/05/30	0	0.00	4	30.63	30.70	-4	17,862	-0.02%
2019/05/29	0	0.00	6	30.53	30.55	-6	18,085	-0.03%
2019/05/28	1	30.25	0	0.00	30.25	1	18,192	0.01%
2019/05/27	0	0.00	7	30.45	30.50	-7	17,988	-0.04%
2019/05/22	0	0.00	1	30.50	30.45	-1	18,092	-0.01%
2019/05/21	3	30.60	9	30.70	30.65	-6	18,227	-0.03%
2019/05/20	1	30.25	0	0.00	30.40	1	17,962	0.01%
2019/05/17	0	0.00	5	30.20	30.00	-5	17,796	-0.03%
2019/05/14	0	0.00	5	29.65	29.50	-5	17,380	-0.03%
2019/05/13	1	29.45	0	0.00	29.50	1	17,245	0.01%
2019/05/09	0.8	29.90	0	0.00	29.90	0.8	17,412	0.00%
2019/05/06	1	29.95	0	0.00	30.05	1	17,395	0.01%
2019/05/03	1	30.10	0	0.00	30.05	1	17,439	0.01%
2019/05/02	10	29.94	0	0.00	30.10	10	17,252	0.06%
2019/04/30	0	0.00	5	29.45	29.65	-5	16,808	-0.03%
2019/04/29	0	0.00	3	29.15	29.35	-3	16,658	-0.02%
2019/04/24	0	0.00	5	28.65	28.65	-5	16,312	-0.03%
2019/04/22	1	28.05	1	28.05	28.00	0	16,027	0.00%
2019/04/18	0	0.00	11	28.11	28.20	-11	16,242	-0.07%
2019/04/17	1.1	28.14	0	0.00	28.10	1.1	16,409	0.01%
2019/04/16	0.1	28.05	0	0.00	28.10	0.1	16,425	0.00%
2019/04/15	2	28.25	0	0.00	28.20	2	16,438	0.01%
2019/04/12	0	28.15	10	28.25	28.30	-10	16,410	-0.06%
2019/04/03	1	28.00	0	0.00	28.00	1	16,611	0.01%
2019/04/02	3	27.90	0	0.00	27.85	3	16,496	0.02%
2019/04/01	3	27.92	0	0.00	27.90	3	16,481	0.02%
2019/03/29	0	0.00	0	27.95	28.05	0	16,330	0.00%
2019/03/27	3	27.93	1	28.05	27.95	2	16,107	0.01%
2019/03/26	5	28.00	0	0.00	28.00	5	16,111	0.03%
2019/03/25	4	27.80	0	0.00	27.75	4	16,287	0.02%
2019/03/22	1	28.00	0	0.00	28.00	1	16,101	0.01%
2019/03/20	0	0.00	1	27.90	28.00	-1	16,231	-0.01%
2019/03/18	0	0.00	31	27.61	27.85	-31	16,023	-0.19%
2019/03/11	0	0.00	10	27.25	27.25	-10	15,839	-0.06%
2019/03/08	0	0.00	1	27.05	27.00	-1	15,902	-0.01%
2019/03/07	0	0.00	1	27.05	27.10	-1	16,728	-0.01%
2019/03/06	8	27.00	0	0.00	27.10	8	17,037	0.05%
2019/03/05	10	26.98	0	0.00	26.95	10	17,039	0.06%
2019/03/04	1	27.00	0	0.00	27.00	1	16,936	0.01%
2019/02/27	0	0.00	10	27.10	27.25	-10	16,644	-0.06%
2019/02/25	0	0.00	10	27.10	27.10	-10	16,504	-0.06%
2019/02/20	5	26.90	0	0.00	26.95	5	16,593	0.03%
2019/02/19	1	26.70	0	0.00	26.80	1	16,571	0.01%
2019/02/18	0	0.00	6	26.70	26.70	-6	16,645	-0.04%
2019/02/15	6	26.50	0	0.00	26.40	6	16,674	0.04%
2019/02/14	3	26.57	0	0.00	26.50	3	16,770	0.02%
2019/01/30	5	26.70	10	26.75	26.60	-5	16,491	-0.03%
2019/01/29	0	0.00	1	26.60	26.70	-1	16,256	-0.01%
2019/01/25	5	26.49	0	0.00	26.50	5	15,952	0.03%
2019/01/24	0	0.00	10	26.40	26.60	-10	15,898	-0.06%
2019/01/23	0	0.00	2	26.58	26.60	-2	16,049	-0.01%
2019/01/22	5	26.45	1	26.25	26.45	4	16,113	0.02%
2019/01/15	1	26.05	0	0.00	26.20	1	17,575	0.01%
2019/01/14	5	25.95	2	26.05	26.05	3	17,578	0.02%
2019/01/10	1	26.00	0	0.00	26.10	1	17,949	0.01%
2019/01/08	1	25.45	0	0.00	25.50	1	17,927	0.01%
2019/01/07	5	25.55	0	0.00	25.60	5	18,343	0.03%
2019/01/02	2	25.55	0	0.00	25.45	2	20,340	0.01%
2018/12/27	1	25.40	0	0.00	25.30	1	20,720	0.00%
2018/12/26	1	25.25	0	0.00	25.25	1	21,011	0.00%
2018/12/25	2	25.35	0	0.00	25.35	2	21,122	0.01%
2018/12/24	2	25.50	0	0.00	25.50	2	21,339	0.01%
2018/12/19	10	25.55	0	0.00	25.70	10	22,511	0.04%
2018/12/14	1	25.55	0	0.00	25.65	1	23,284	0.00%
2018/12/04	0	0.00	2	26.05	26.05	-2	24,225	-0.01%
2018/11/29	1	25.90	0	0.00	25.75	1	23,252	0.00%
2018/11/27	1	25.95	0	0.00	25.95	1	22,729	0.00%
2018/11/26	4	26.20	0	0.00	26.15	4	22,667	0.02%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/16	1	26.40	1	26.50	26.50	0	22,013	0.00%
2018/11/13	0	0.00	1	26.35	26.50	-1	21,913	0.00%
2018/11/07	0	0.00	6	26.50	26.50	-6	21,897	-0.03%
2018/11/02	0	0.00	1	26.25	26.25	-1	22,698	0.00%
2018/10/31	0	0.00	10	25.80	26.15	-10	23,353	-0.04%
2018/10/30	100	25.35	0	0.00	25.45	100	23,252	0.43%
2018/10/25	13	25.51	0	0.00	25.55	13	23,399	0.06%
2018/10/24	1	25.60	5	26.00	26.00	-4	23,376	-0.02%
2018/10/23	5	26.00	0	0.00	26.20	5	23,147	0.02%
2018/10/19	0	0.00	10	26.35	26.25	-10	23,034	-0.04%
2018/10/18	2	26.35	0	0.00	26.35	2	22,901	0.01%
2018/10/17	1	26.55	0	0.00	26.65	1	22,826	0.00%
2018/10/11	0	0.00	10	27.05	26.50	-10	21,453	-0.05%
2018/10/09	0	0.00	38	27.28	27.55	-38	20,649	-0.18%
2018/10/02	0	0.00	5	27.05	27.15	-5	18,896	-0.03%
2018/09/28	0	0.00	10	27.45	27.50	-10	18,618	-0.05%
2018/09/25	0	0.00	10	27.30	27.30	-10	17,847	-0.06%
2018/09/20	0	0.00	19.1	27.09	27.00	-19.1	17,642	-0.11%
2018/09/19	0	0.00	1	26.85	27.00	-1	17,714	-0.01%
2018/09/18	1	26.60	10	26.65	26.80	-9	17,619	-0.05%
2018/09/11	0	0.00	10	25.85	26.00	-10	17,518	-0.06%
2018/09/07	1	25.70	0	0.00	25.90	1	18,061	0.01%
2018/09/05	1	25.80	0	0.00	25.70	1	18,304	0.01%
2018/08/31	1	25.70	0	0.00	25.80	1	18,988	0.01%
2018/08/30	7	25.75	0	0.00	25.80	7	19,107	0.04%
2018/08/27	0	0.00	4	25.85	25.80	-4	19,541	-0.02%
2018/08/21	5	25.70	0	0.00	25.85	5	21,207	0.02%
2018/08/20	30	25.55	0	0.00	25.50	30	21,235	0.14%
2018/08/15	5	25.80	0	0.00	25.60	5	20,984	0.02%
2018/08/14	5	26.00	0	26.05	26.00	5	20,802	0.02%
2018/08/13	0	0.00	0.4	26.20	26.15	-0.4	20,934	0.00%
2018/08/09	5	26.05	0	0.00	26.05	5	20,807	0.02%
2018/08/03	0	0.00	1	27.45	27.35	-1	19,296	-0.01%
2018/07/31	5	27.25	5	27.25	27.25	0	18,719	0.00%
2018/07/27	0	0.00	1	27.30	27.25	-1	18,238	-0.01%
2018/07/25	0	0.00	10	27.25	27.20	-10	18,263	-0.05%
2018/07/24	0	0.00	10	27.10	27.10	-10	18,258	-0.05%
2018/07/23	0	0.00	1	27.05	26.95	-1	18,223	-0.01%
2018/07/19	0	0.00	1	27.05	26.85	-1	18,344	-0.01%
2018/07/12	0	0.00	42	26.86	26.85	-42	18,855	-0.22%
2018/07/09	0	0.00	1	26.60	26.55	-1	18,686	-0.01%
2018/06/28	5	26.30	0	0.00	26.30	5	18,358	0.03%
2018/06/21	1	26.60	0	0.00	26.60	1	17,745	0.01%
2018/06/15	1	26.50	0	0.00	26.75	1	17,378	0.01%
2018/06/12	10	26.75	0	0.00	26.75	10	16,992	0.06%
2018/06/11	0	0.00	6	27.00	26.95	-6	16,674	-0.04%
2018/06/05	0	0.00	5	27.31	27.35	-5	16,212	-0.03%
2018/06/04	0	0.00	11	27.00	27.10	-11	16,018	-0.07%
2018/05/31	10	26.25	0	0.00	26.25	10	15,814	0.06%
2018/05/29	20	26.85	0	0.00	26.90	20	14,413	0.14%
2018/05/28	0	0.00	2	27.10	27.15	-2	14,386	-0.01%
2018/05/24	0	0.00	43	27.00	27.05	-43	14,362	-0.30%
2018/05/23	0	0.00	1	26.95	26.90	-1	14,367	-0.01%
2018/05/22	0.1	26.80	0	0.00	26.80	0.1	14,404	0.00%
2018/05/21	0.8	26.85	0	0.00	27.00	0.8	14,468	0.01%
2018/05/18	0.1	26.55	0	0.00	26.70	0.1	14,358	0.00%
2018/05/16	1	26.40	1	26.40	26.45	0	14,222	0.00%
2018/05/15	0	0.00	5	26.45	26.30	-5	14,371	-0.03%
2018/05/11	0	0.00	4	26.30	26.40	-4	14,747	-0.03%
2018/05/09	0	0.00	5	26.20	26.15	-5	14,556	-0.03%
2018/05/08	5	26.10	0	0.00	26.20	5	14,534	0.03%
2018/05/07	0	0.00	0.2	26.00	26.00	-0.2	14,407	0.00%
2018/04/30	0	0.00	2	26.25	26.25	-2	14,330	-0.01%
2018/04/18	2	25.30	0	0.00	25.20	2	15,220	0.01%
2018/04/10	0	0.00	2	25.55	25.65	-2	15,774	-0.01%
2018/03/30	0	0.00	2	25.25	25.10	-2	15,729	-0.01%
2018/03/27	1	25.30	0	0.00	25.40	1	15,155	0.01%
2018/03/16	0	0.00	8.2	25.17	25.50	-8.2	15,091	-0.05%
2018/03/15	0	0.00	40	25.20	25.10	-40	14,898	-0.27%
2018/03/14	0	0.00	20	25.45	25.30	-20	14,896	-0.13%
2018/03/13	0	0.00	20	25.50	25.65	-20	14,951	-0.13%
2018/03/12	0	0.00	24	25.15	25.45	-24	14,878	-0.16%
2018/03/09	0	0.00	2	25.00	24.95	-2	14,827	-0.01%
2018/02/26	0	0.00	1	25.20	25.00	-1	15,119	-0.01%
2018/02/21	2	24.55	0	0.00	24.70	2	15,238	0.01%
2018/02/06	0	0.00	20	24.20	24.00	-20	14,471	-0.14%
2018/02/01	0.4	25.30	0	0.00	25.40	0.4	13,686	0.00%
2018/01/29	0	0.00	86.4	25.65	25.70	-86.4	13,726	-0.63%
2018/01/22	20	25.38	0	0.00	25.50	20	13,529	0.15%
2018/01/18	0	0.00	0.9	25.65	25.80	-0.9	13,177	-0.01%
2018/01/11	5	25.25	0	0.00	25.40	5	11,784	0.04%
2018/01/09	0	0.00	1	25.05	25.00	-1	11,545	-0.01%
2018/01/08	0	0.00	1	25.10	25.15	-1	11,383	-0.01%
2018/01/03	2	24.50	0	0.00	24.50	2	11,122	0.02%