兆豐金 (2886)-國票-南崁券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.45
漲跌
▼0.50
漲幅
-1.25%
成交量
15,487張
產業
上市金融類股
3018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－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁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
2024/11/21	2	39.25	0	0.00	39.45	2	15,145	0.01%
2024/11/19	0	0.00	3	39.90	39.95	-3	15,147	-0.02%
2024/11/12	0	0.00	0.2	39.15	39.15	-0.2	15,390	0.00%
2024/11/06	0.5	39.20	0	0.00	39.00	0.5	17,622	0.00%
2024/10/25	0.2	39.00	0	0.00	38.90	0.2	19,388	0.00%
2024/10/23	0.5	39.06	0	0.00	38.90	0.5	19,861	0.00%
2024/10/21	1.5	39.60	24	39.40	39.30	-22.5	20,158	-0.11%
2024/10/11	0	0.00	2.1	38.95	38.80	-2.1	20,987	-0.01%
2024/10/09	1	38.80	0	0.00	38.65	1	21,162	0.00%
2024/10/07	0	0.00	0.2	39.25	39.30	-0.2	21,256	0.00%
2024/09/30	2	39.30	0	0.00	39.30	2	21,753	0.01%
2024/09/24	3	39.65	0	0.00	39.80	3	23,085	0.01%
2024/09/16	0.2	39.15	2	39.15	39.35	-1.8	24,192	-0.01%
2024/09/11	0	0.00	1	39.00	38.95	-1	24,547	0.00%
2024/09/10	1.2	39.15	2	39.15	39.35	-0.8	24,452	0.00%
2024/09/09	2.1	38.40	1	39.09	39.10	1.1	24,216	0.00%
2024/09/04	4.1	38.15	0	0.00	38.00	4.1	24,360	0.02%
2024/08/30	0.1	38.95	0	0.00	38.95	0.1	24,447	0.00%
2024/08/29	2	39.00	0	0.00	38.90	2	24,289	0.01%
2024/08/27	0	0.00	0.3	39.40	39.75	-0.3	25,263	0.00%
2024/08/23	0	0.00	0.2	39.00	39.05	-0.2	25,951	0.00%
2024/08/20	0.2	38.98	0	0.00	39.00	0.2	26,135	0.00%
2024/08/19	0.1	38.95	0.1	39.30	38.65	0	26,069	0.00%
2024/08/14	1	38.80	0	0.00	38.90	1	25,482	0.00%
2024/08/13	8.2	38.56	0	0.00	38.70	8.2	25,234	0.03%
2024/08/09	6	38.87	0	0.00	38.85	6	24,791	0.02%
2024/08/08	19.3	37.76	0	0.00	38.10	19.3	24,070	0.08%
2024/08/06	3	40.95	23	41.03	41.80	-20	22,570	-0.09%
2024/08/05	3	41.00	0	0.00	40.90	3	22,233	0.01%
2024/08/01	0	0.00	0.5	43.30	43.30	-0.5	22,020	0.00%
2024/07/29	0	0.00	3	43.15	43.30	-3	21,975	-0.01%
2024/07/26	1	42.30	5	42.45	42.70	-4	21,776	-0.02%
2024/07/23	1	42.70	0	42.60	42.75	1	21,887	0.00%
2024/07/22	0	0.00	8	42.10	42.45	-8	21,819	-0.04%
2024/07/18	0	0.00	2	42.60	42.75	-2	22,189	-0.01%
2024/07/16	34	41.81	0	0.00	41.85	34	22,110	0.15%
2024/07/15	0	0.00	0	42.30	41.95	0	22,574	0.00%
2024/07/12	0	0.00	2	41.95	42.05	-2	22,829	-0.01%
2024/07/09	2	41.80	2	41.70	41.65	0	22,884	0.00%
2024/07/08	0	0.00	0	42.20	42.10	0	22,794	0.00%
2024/07/05	5	42.10	1	42.00	42.10	4	22,732	0.02%
2024/07/04	2	42.25	6	42.46	41.95	-4	22,580	-0.02%
2024/07/03	10.1	42.16	12	41.66	42.75	-1.9	22,215	-0.01%
2024/07/01	0	0.00	0	40.45	40.75	0	20,721	0.00%
2024/06/26	5	40.25	5	40.48	40.25	0	20,273	0.00%
2024/06/25	0	0.00	1	40.50	40.65	-1	19,986	-0.01%
2024/06/24	0	0.00	1	40.34	40.35	-1	19,613	-0.01%
2024/06/21	2	40.05	12	40.05	40.00	-10	19,395	-0.05%
2024/06/20	1	39.90	1	39.80	40.00	0	19,042	0.00%
2024/06/14	0	0.00	1	39.55	39.55	-1	19,391	-0.01%
2024/06/13	0	0.00	1.7	39.50	39.45	-1.7	19,544	-0.01%
2024/06/11	1	39.20	1	39.40	39.20	0	19,866	0.00%
2024/06/07	2	39.23	0.1	39.30	39.35	1.9	19,909	0.01%
2024/06/06	1	39.15	2	39.10	39.30	-1	19,861	-0.01%
2024/06/03	1	39.24	0	0.00	39.30	1	19,892	0.01%
2024/05/31	10	39.30	0	0.00	39.05	10	19,805	0.05%
2024/05/30	5.1	38.90	0	0.00	38.90	5.1	18,996	0.03%
2024/05/29	9.1	39.24	0	0.00	39.00	9.1	18,643	0.05%
2024/05/28	1	39.85	1	39.75	39.80	0	18,178	0.00%
2024/05/27	2	39.93	0	0.00	39.80	2	18,285	0.01%
2024/05/23	0	0.00	0.1	40.15	40.10	-0.1	18,019	0.00%
2024/05/20	0.1	40.75	0	40.90	40.80	0.1	17,919	0.00%
2024/05/15	0	0.00	1	40.80	40.85	-1	17,673	-0.01%
2024/05/14	0.1	40.95	0	0.00	40.50	0.1	17,719	0.00%
2024/05/13	0	0.00	0	41.00	41.05	0	17,788	0.00%
2024/05/10	7	40.74	0	40.75	40.95	7	17,739	0.04%
2024/05/09	0	0.00	0.4	41.00	40.65	-0.4	17,745	0.00%
2024/05/08	0	0.00	16	41.00	41.10	-16	17,851	-0.09%
2024/05/06	0	0.00	11.8	41.01	41.15	-11.8	17,490	-0.07%
2024/05/03	1	40.10	1	40.20	40.05	0	17,157	0.00%
2024/05/02	0	0.00	0.2	40.00	39.95	-0.2	17,077	0.00%
2024/04/29	0	0.00	5	40.01	40.10	-5	16,832	-0.03%
2024/04/26	5	39.25	0	0.00	39.10	5	16,610	0.03%
2024/04/25	3	39.14	0	0.00	39.00	3	16,611	0.02%
2024/04/24	9	39.43	0.3	39.60	39.35	8.7	16,453	0.05%
2024/04/23	6	40.00	1	40.00	40.00	5	16,372	0.03%
2024/04/22	0	0.00	1	39.55	39.50	-1	16,309	-0.01%
2024/04/19	11	38.48	0	0.00	38.70	11	16,021	0.07%
2024/04/18	0	0.00	0.2	39.30	39.20	-0.2	15,430	0.00%
2024/04/17	0	0.00	6	39.15	39.00	-6	15,116	-0.04%
2024/04/16	2	39.20	0	0.00	39.10	2	14,986	0.01%
2024/04/15	0	0.00	0	40.10	39.80	0	14,717	0.00%
2024/04/10	2	40.50	7	40.60	40.50	-5	14,593	-0.03%
2024/04/08	1	39.85	0	39.95	40.00	1	14,704	0.01%
2024/04/03	1	39.75	0	0.00	39.75	1	14,680	0.01%
2024/04/02	0.1	40.35	0	0.00	40.30	0.1	14,540	0.00%
2024/04/01	0	0.00	0	40.60	40.65	0	14,572	0.00%
2024/03/27	0	0.00	2	40.55	40.50	-2	14,727	-0.01%
2024/03/26	4	40.55	1	40.45	40.55	3	15,005	0.02%
2024/03/25	0	0.00	4	39.85	40.00	-4	15,195	-0.03%
2024/03/22	1	40.10	0.1	40.25	40.10	0.9	15,405	0.01%
2024/03/21	0	0.00	0.2	40.35	40.60	-0.2	15,569	0.00%
2024/03/19	1	40.30	0	0.00	40.20	1	15,610	0.01%
2024/03/15	1	40.30	2	40.80	40.90	-1	15,449	-0.01%
2024/03/13	0	0.00	2	40.20	40.40	-2	15,074	-0.01%
2024/03/11	0	0.00	0	39.90	39.80	0	14,916	0.00%
2024/03/08	0	0.00	2	39.80	39.90	-2	14,852	-0.01%
2024/03/05	0	0.00	1	39.00	39.05	-1	15,071	-0.01%
2024/03/04	0	0.00	0	38.70	38.80	0	15,081	0.00%
2024/02/29	0	0.00	1	38.55	38.70	-1	15,352	-0.01%
2024/02/26	0.2	38.35	0	0.00	38.15	0.2	15,073	0.00%
2024/02/23	0	0.00	6	38.37	38.30	-6	15,106	-0.04%
2024/02/22	2	38.43	0	0.00	38.55	2	15,450	0.01%
2024/02/21	8	38.54	6	38.30	38.35	2	15,496	0.01%
2024/02/20	1	38.60	1	38.60	38.60	0	15,621	0.00%
2024/02/16	0	0.00	1	38.00	37.90	-1	15,935	-0.01%
2024/02/15	1	37.85	0	0.00	37.80	1	15,919	0.01%
2024/02/05	1.1	37.71	0	0.00	37.60	1.1	15,773	0.01%
2024/02/01	0	0.00	1	37.80	37.90	-1	15,619	-0.01%
2024/01/31	12	37.65	6	37.63	37.65	6	15,520	0.04%
2024/01/29	0.1	38.35	0	0.00	38.35	0.1	15,388	0.00%
2024/01/26	0	38.30	1	38.35	38.35	-1	15,517	-0.01%
2024/01/25	2	37.80	0	0.00	37.80	2	15,589	0.01%
2024/01/24	0.6	38.00	0.1	38.00	37.85	0.4	15,625	0.00%
2024/01/23	0	0.00	0.2	38.00	37.85	-0.2	15,667	0.00%
2024/01/22	6	37.95	0	0.00	38.10	6	15,724	0.04%
2024/01/18	1	37.65	0	0.00	37.80	1	15,700	0.01%
2024/01/17	3	38.20	0	0.00	37.30	3	15,688	0.02%
2024/01/12	2	38.85	0	0.00	39.05	2	15,260	0.01%
2024/01/11	0	0.00	3	39.35	39.20	-3	15,369	-0.02%
2024/01/10	1	39.05	0	0.00	39.35	1	15,431	0.01%
2024/01/08	0	0.00	2	39.28	39.45	-2	15,490	-0.01%
2024/01/03	2	38.80	0	0.00	38.65	2	16,112	0.01%
2024/01/02	0	0.00	0.1	39.20	39.30	-0.1	16,065	0.00%
2023/12/28	0.4	39.00	0	0.00	39.20	0.4	16,447	0.00%
2023/12/26	0.2	38.80	0	0.00	38.80	0.2	16,510	0.00%
2023/12/25	0	38.35	0	0.00	38.80	0	16,545	0.00%
2023/12/21	5	38.35	0	0.00	38.30	5	16,414	0.03%
2023/12/20	2	38.80	0	0.00	38.75	2	16,221	0.01%
2023/12/19	0	0.00	3	39.07	39.15	-3	15,937	-0.02%
2023/12/18	0	0.00	2.1	39.02	39.05	-2.1	15,851	-0.01%
2023/12/15	1	39.45	0	0.00	39.35	1	15,632	0.01%
2023/12/14	3	39.55	1	39.35	39.55	2	15,426	0.01%
2023/12/11	1	38.90	0	0.00	38.90	1	15,738	0.01%
2023/12/04	0	0.00	1	39.05	39.00	-1	15,441	-0.01%
2023/12/01	3	38.87	1	38.70	38.65	2	15,390	0.01%
2023/11/30	5	39.20	1	39.45	39.50	4	15,252	0.03%
2023/11/29	1	39.50	0	0.00	39.15	1	14,752	0.01%
2023/11/28	0.8	39.90	5	39.75	39.65	-4.3	14,596	-0.03%
2023/11/27	2	39.78	3	39.50	39.50	-1	14,793	-0.01%
2023/11/22	0	0.00	0.2	39.80	39.85	-0.2	14,889	0.00%
2023/11/21	2	39.80	4	39.65	39.85	-2	14,979	-0.01%
2023/11/20	0	0.00	0.1	39.30	39.20	-0.1	14,849	0.00%
2023/11/17	0	0.00	10	39.52	39.20	-10	14,847	-0.07%
2023/11/15	0	0.00	7	38.70	38.90	-7	14,922	-0.05%
2023/11/09	0.3	38.60	0	0.00	38.60	0.3	15,772	0.00%
2023/11/07	0	0.00	0	38.50	38.60	0	16,234	0.00%
2023/11/06	1	38.55	0.3	38.46	38.55	0.7	16,788	0.00%
2023/11/03	1	38.25	22	37.90	38.25	-21	17,039	-0.12%
2023/11/02	0	0.00	11.2	37.70	37.80	-11.2	17,100	-0.07%
2023/11/01	0.5	36.75	0	0.00	36.65	0.5	17,099	0.00%
2023/10/31	1	36.65	0	0.00	36.70	1	17,296	0.01%
2023/10/30	10	36.45	0	0.00	36.55	10	17,622	0.06%
2023/10/26	0	0.00	1	36.25	36.40	-1	17,770	-0.01%
2023/10/25	7.1	36.97	18	36.99	36.85	-10.9	17,731	-0.06%
2023/10/24	2	36.98	0	0.00	37.25	2	17,783	0.01%
2023/10/20	3	37.47	100	37.10	37.50	-97	17,753	-0.55%
2023/10/19	3	38.38	0	0.00	38.35	3	17,724	0.02%
2023/10/18	6	38.69	2	38.65	38.85	4	17,835	0.02%
2023/10/17	5	38.66	0	0.00	38.75	5	18,022	0.03%
2023/10/12	1.5	38.63	0.2	38.70	38.95	1.3	18,639	0.01%
2023/10/11	0	0.00	0	37.95	38.50	0	18,805	0.00%
2023/10/06	0.5	37.60	0	0.00	37.50	0.5	18,386	0.00%
2023/10/05	0.5	37.50	3	37.02	37.50	-2.5	18,464	-0.01%
2023/10/04	6	37.08	0	0.00	36.85	6	18,375	0.03%
2023/10/02	0	0.00	0.1	37.70	37.60	-0.1	18,383	0.00%
2023/09/27	0	0.00	5	37.70	37.70	-5	18,683	-0.03%
2023/09/26	5	37.95	1	37.70	37.85	4	18,699	0.02%
2023/09/25	0.1	37.80	0	0.00	38.00	0.1	18,740	0.00%
2023/09/21	3.4	37.54	8	37.37	37.40	-4.6	19,132	-0.02%
2023/09/20	0.1	37.80	0	0.00	37.85	0.1	19,056	0.00%
2023/09/19	0.1	37.95	6	37.88	37.80	-5.9	19,041	-0.03%
2023/09/18	0.3	37.55	0	0.00	37.85	0.3	19,458	0.00%
2023/09/14	0	0.00	2.1	37.16	37.50	-2.1	20,118	-0.01%
2023/09/13	1	36.40	0	0.00	36.60	1	20,615	0.00%
2023/09/12	0	0.00	1	36.55	36.55	-1	21,369	0.00%
2023/09/11	2.1	36.10	0	0.00	36.20	2.1	21,421	0.01%
2023/09/06	10.2	35.74	4	35.70	35.55	6.2	21,561	0.03%
2023/09/05	5.2	36.09	0	0.00	36.00	5.2	21,536	0.02%
2023/09/01	1	36.15	0	0.00	36.00	1	21,781	0.00%
2023/08/31	2	36.00	0	0.00	35.90	2	21,912	0.01%
2023/08/30	4	36.44	0	0.00	36.45	4	21,926	0.02%
2023/08/29	13	36.32	10	36.28	36.60	3	22,085	0.01%
2023/08/28	1	36.00	2	36.33	36.20	-1	22,043	0.00%
2023/08/25	3.1	35.70	2	35.60	35.65	1.1	23,055	0.00%
2023/08/24	0	0.00	10	35.70	35.85	-10	23,169	-0.04%
2023/08/23	5	35.46	3	35.30	35.30	2	23,178	0.01%
2023/08/22	3.5	35.15	0	0.00	35.30	3.5	23,393	0.02%
2023/08/21	12	35.64	0	0.00	35.60	12	23,406	0.05%
2023/08/17	11.6	35.27	0	0.00	35.65	11.6	23,564	0.05%
2023/08/16	7.3	35.69	0	0.00	35.80	7.3	23,481	0.03%
2023/08/15	11	36.65	0	0.00	36.60	11	23,258	0.05%
2023/08/14	0	36.85	0	0.00	37.05	0	23,301	0.00%
2023/08/11	1.1	37.88	2	37.85	37.65	-0.9	23,226	0.00%
2023/08/10	21.4	38.44	0	0.00	38.10	21.4	23,226	0.09%
2023/08/09	0	39.65	1	39.50	39.95	-1	22,699	0.00%
2023/08/08	2	39.80	0	0.00	39.70	2	22,368	0.01%
2023/08/04	1	39.40	1	39.40	39.60	0	22,156	0.00%
2023/08/02	1	40.50	1	39.95	39.60	0	22,017	0.00%
2023/08/01	0	0.00	2	40.45	40.60	-2	21,645	-0.01%
2023/07/28	0	0.00	4	40.10	40.05	-4	21,395	-0.02%
2023/07/27	0	0.00	5	39.98	40.10	-5	21,291	-0.02%
2023/07/26	0	0.00	2	39.50	39.65	-2	21,117	-0.01%
2023/07/21	2	39.25	0	0.00	39.35	2	20,838	0.01%
2023/07/20	0	0.00	5	39.45	39.35	-5	20,622	-0.02%
2023/07/19	3	38.95	0	0.00	38.85	3	20,258	0.01%
2023/07/18	0	0.00	2	38.95	39.30	-2	19,941	-0.01%
2023/07/17	2.1	38.95	7	38.90	38.90	-4.9	19,518	-0.03%
2023/07/12	1	37.45	3	38.08	38.20	-2	19,212	-0.01%
2023/07/11	1	37.15	0	0.00	37.65	1	19,165	0.01%
2023/07/10	4	36.91	0	0.00	36.85	4	19,130	0.02%
2023/07/07	0	0.00	2	37.10	37.30	-2	18,927	-0.01%
2023/07/06	1	37.75	0	0.00	37.45	1	18,779	0.01%
2023/07/05	0	0.00	1	38.25	38.25	-1	18,477	-0.01%
2023/06/29	0	0.00	2	38.55	38.55	-2	18,106	-0.01%
2023/06/28	0	0.00	15	37.90	37.95	-15	17,841	-0.08%
2023/06/26	0	0.00	4	37.85	37.75	-4	17,674	-0.02%
2023/06/21	0	0.00	17	37.46	37.75	-17	17,161	-0.10%
2023/06/20	0	0.00	1	37.45	37.45	-1	16,697	-0.01%
2023/06/19	1	36.55	1	36.80	37.00	0	16,116	0.00%
2023/06/16	15	37.00	0	0.00	36.80	15	15,447	0.10%
2023/06/15	2	37.35	3	37.40	37.40	-1	14,684	-0.01%
2023/06/13	0	0.00	2	37.65	37.75	-2	14,804	-0.01%
2023/06/09	0	0.00	1	37.70	37.65	-1	14,902	-0.01%
2023/06/08	0	0.00	2.4	37.21	37.30	-2.4	14,936	-0.02%
2023/06/07	0	0.00	5	36.90	37.00	-5	14,963	-0.03%
2023/06/05	0	0.00	15	36.80	36.70	-15	14,944	-0.10%
2023/06/02	0	0.00	1	36.15	36.10	-1	14,646	-0.01%
2023/05/31	5.3	36.04	3	35.83	35.80	2.3	14,471	0.02%
2023/05/30	5	36.00	1	36.20	36.20	4	13,547	0.03%
2023/05/29	8	35.91	7	36.15	36.20	1	13,613	0.01%
2023/05/26	8.4	35.52	12	35.99	36.15	-3.7	13,663	-0.03%
2023/05/25	2	35.35	2	35.80	36.20	0	13,443	0.00%
2023/05/24	1	35.70	0	0.00	35.90	1	13,268	0.01%
2023/05/23	0	0.00	0.5	36.05	36.20	-0.5	13,034	0.00%
2023/05/19	2	36.05	0	0.00	36.00	2	12,639	0.02%
2023/05/18	1	35.95	8	35.55	35.95	-7	12,805	-0.05%
2023/05/17	0	0.00	3.1	35.57	35.60	-3.1	12,683	-0.02%
2023/05/16	2	34.90	3	35.15	35.15	-1	12,549	-0.01%
2023/05/12	1	34.60	0	0.00	34.30	1	12,592	0.01%
2023/05/11	0	0.00	15	34.62	34.80	-15	12,485	-0.12%
2023/05/09	1	34.40	0	0.00	34.50	1	12,570	0.01%
2023/05/05	0	0.00	1.1	34.35	34.25	-1.1	12,587	-0.01%
2023/05/04	0	0.00	0.4	34.25	34.30	-0.4	12,849	0.00%
2023/05/03	0	0.00	17.1	34.15	34.15	-17.1	12,946	-0.13%
2023/05/02	0	0.00	1	33.95	34.10	-1	13,197	-0.01%
2023/04/27	1	33.70	0	0.00	33.85	1	13,802	0.01%
2023/04/25	8	33.90	0	0.00	33.90	8	13,859	0.06%
2023/04/21	0	0.00	2	33.90	34.05	-2	13,960	-0.01%
2023/04/20	5	33.90	0	0.00	33.90	5	14,036	0.04%
2023/04/18	1	34.10	20	34.07	34.20	-19	14,198	-0.13%
2023/04/13	0	0.00	2	33.30	33.30	-2	14,120	-0.01%
2023/04/11	1	33.00	20	33.00	33.15	-19	14,175	-0.13%
2023/04/07	0	0.00	100	32.90	32.80	-100	14,130	-0.71%
2023/04/06	0	0.00	27	32.96	33.00	-27	14,133	-0.19%
2023/03/30	0	0.00	20	32.90	32.70	-20	13,920	-0.14%
2023/03/28	0	0.00	2	32.95	32.85	-2	14,078	-0.01%
2023/03/27	0	0.00	15	32.95	33.05	-15	14,139	-0.11%
2023/03/23	0	0.00	1	33.05	33.15	-1	14,387	-0.01%
2023/03/17	1	32.00	0	0.00	31.75	1	14,817	0.01%
2023/03/16	3	31.75	3	31.80	31.65	0	14,785	0.00%
2023/03/15	8	32.10	0	0.00	32.00	8	14,750	0.05%
2023/03/14	3	32.13	0	0.00	32.10	3	14,753	0.02%
2023/03/13	2	32.35	0	0.00	32.55	2	14,625	0.01%
2023/03/10	3	32.80	0	0.00	32.65	3	14,645	0.02%
2023/03/09	2	33.10	0	0.00	32.95	2	14,749	0.01%
2023/03/08	2	33.25	3	33.43	33.30	-1	15,331	-0.01%
2023/03/07	4	33.04	0	0.00	33.15	4	15,349	0.03%
2023/03/06	0.5	33.05	0.1	33.05	32.95	0.5	15,488	0.00%
2023/03/03	6.2	32.80	1	32.90	32.80	5.2	15,532	0.03%
2023/03/02	5.6	33.06	2	32.98	32.95	3.6	15,707	0.02%
2023/03/01	0	0.00	2	33.50	33.70	-2	15,720	-0.01%
2023/02/24	3	33.23	0	0.00	33.30	3	15,527	0.02%
2023/02/23	0	0.00	8	33.70	33.65	-8	15,376	-0.05%
2023/02/22	1	33.30	5	33.25	33.80	-4	15,585	-0.03%
2023/02/21	2	33.65	4	33.71	33.65	-2	15,604	-0.01%
2023/02/20	1	34.05	6	33.93	34.05	-5	15,875	-0.03%
2023/02/17	0	0.00	3	33.40	33.50	-3	16,016	-0.02%
2023/02/16	12.1	33.30	3	33.82	33.40	9.1	16,297	0.06%
2023/02/15	1	33.25	7	33.25	33.40	-6	16,273	-0.04%
2023/02/14	0	0.00	2.2	33.41	33.55	-2.2	16,268	-0.01%
2023/02/13	9.2	32.67	1.7	32.92	33.30	7.5	16,281	0.05%
2023/02/09	0.3	32.13	0	0.00	32.10	0.3	16,282	0.00%
2023/02/08	1	32.01	0	0.00	32.15	1	16,434	0.01%
2023/02/06	1	32.10	0	0.00	32.10	1	16,602	0.01%
2023/02/03	2	32.53	0	0.00	32.45	2	16,761	0.01%
2023/02/02	1.1	32.44	0	0.00	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	5	32.20	0	0.00	31.95	5	16,717	0.03%
2023/01/30	12.3	32.48	2	33.50	32.60	10.3	16,634	0.06%
2023/01/17	5	31.90	1.2	31.96	32.00	3.8	16,306	0.02%
2023/01/16	0	0.00	7	31.96	32.00	-7	16,381	-0.04%
2023/01/13	0	0.00	2	31.80	31.65	-2	16,508	-0.01%
2023/01/12	1	31.35	10	31.45	31.45	-9	16,953	-0.05%
2023/01/10	1.5	31.70	2.2	31.60	31.75	-0.7	17,218	0.00%
2023/01/06	1	30.95	0	0.00	30.95	1	17,451	0.01%
2023/01/05	0	0.00	12	30.91	31.10	-12	17,784	-0.07%
2023/01/04	1	30.35	0.1	30.50	30.40	0.9	17,687	0.00%
2023/01/03	0.2	30.30	0	0.00	30.50	0.2	17,997	0.00%
2022/12/30	0	0.00	0.1	30.50	30.35	-0.1	18,034	0.00%
2022/12/29	1	30.15	0	0.00	30.25	1	18,080	0.01%
2022/12/28	2	30.53	32	30.55	30.50	-30	18,140	-0.17%
2022/12/23	0	0.00	0.1	30.65	30.55	-0.1	19,127	0.00%
2022/12/22	1	30.50	0	0.00	30.85	1	19,547	0.01%
2022/12/20	1	30.40	0	0.00	30.65	1	20,406	0.00%
2022/12/16	2	30.80	0	0.00	30.80	2	20,388	0.01%
2022/12/15	13	30.91	0	0.00	31.15	13	20,411	0.06%
2022/12/14	0	0.00	1	31.30	31.20	-1	20,514	0.00%
2022/12/13	6.4	30.80	0	0.00	30.80	6.4	20,352	0.03%
2022/12/12	2	30.85	0	0.00	31.15	2	20,133	0.01%
2022/12/09	5	30.95	0	0.00	31.15	5	20,470	0.02%
2022/12/07	0.2	31.05	2	31.00	30.95	-1.8	20,524	-0.01%
2022/12/05	0.2	31.25	0	0.00	31.05	0.2	20,419	0.00%
2022/12/02	3	31.20	0	0.00	31.10	3	20,398	0.01%
2022/12/01	2.5	31.69	0	0.00	31.55	2.5	20,356	0.01%
2022/11/30	1.6	31.86	13	31.72	32.00	-11.5	20,110	-0.06%
2022/11/28	4.2	30.77	0	0.00	30.95	4.2	19,341	0.02%
2022/11/25	0.2	31.40	0	0.00	31.35	0.2	19,307	0.00%
2022/11/24	0	0.00	2	31.40	31.65	-2	19,324	-0.01%
2022/11/23	0.4	31.30	7	31.25	31.10	-6.6	19,207	-0.03%
2022/11/22	0	0.00	1	30.70	30.90	-1	19,133	-0.01%
2022/11/21	0.1	30.40	0	0.00	30.55	0.1	19,065	0.00%
2022/11/18	8	30.31	0	0.00	30.20	8	19,009	0.04%
2022/11/17	1	30.60	0	0.00	30.85	1	18,811	0.01%
2022/11/16	9	30.84	0	0.00	30.85	9	18,830	0.05%
2022/11/15	0.3	31.25	0	0.00	31.15	0.3	18,676	0.00%
2022/11/14	2.1	31.20	0	0.00	31.30	2.1	18,526	0.01%
2022/11/11	0	0.00	5	30.87	30.85	-5	18,307	-0.03%
2022/11/10	1	30.16	0	0.00	30.00	1	18,057	0.01%
2022/11/09	1	30.60	0	0.00	30.50	1	18,077	0.01%
2022/11/08	0	0.00	0.3	30.40	30.40	-0.3	18,099	0.00%
2022/11/07	0	0.00	220	30.16	30.20	-220	18,153	-1.21%	大賣/鉅額交易
2022/11/04	30.1	29.00	0	0.00	29.55	30.1	18,558	0.16%
2022/11/03	175.1	29.10	0	0.00	29.10	175.1	19,100	0.92%	大買/鉅額交易
2022/11/02	3.2	29.56	0	0.00	29.35	3.2	19,330	0.02%
2022/11/01	4.1	29.79	0	0.00	29.75	4.1	19,212	0.02%
2022/10/28	1	29.80	0	0.00	29.80	1	19,148	0.01%
2022/10/27	1	29.90	0	0.00	29.70	1	19,203	0.01%
2022/10/26	0	0.00	7	30.13	30.15	-7	19,123	-0.04%
2022/10/24	6	29.63	0	0.00	29.60	6	18,984	0.03%
2022/10/21	0	0.00	2	29.63	29.70	-2	18,949	-0.01%
2022/10/20	2.1	28.48	0	0.00	29.20	2.1	18,830	0.01%
2022/10/19	1.3	29.51	0	0.00	29.00	1.3	18,464	0.01%
2022/10/18	3	29.25	2	29.60	29.70	1	18,376	0.01%
2022/10/17	1.2	29.21	6.2	29.05	29.25	-5	18,298	-0.03%
2022/10/14	2	29.55	1	29.50	29.40	1	18,135	0.01%
2022/10/13	0.3	29.73	0	0.00	29.75	0.3	17,917	0.00%
2022/10/12	0.2	30.25	2.2	30.31	30.25	-2	17,555	-0.01%
2022/10/11	1	30.15	0	0.00	30.05	1	17,569	0.01%
2022/10/07	15	31.00	2	31.00	31.00	13	17,288	0.08%
2022/10/06	2	31.30	0	0.00	31.35	2	17,249	0.01%
2022/10/05	1	31.20	0	0.00	30.85	1	17,419	0.01%
2022/10/04	0.2	30.80	0	0.00	30.70	0.2	17,385	0.00%
2022/10/03	3.1	30.70	0	0.00	30.65	3.1	17,214	0.02%
2022/09/30	1	31.30	0	0.00	31.15	1	16,923	0.01%
2022/09/29	3.1	31.75	0	0.00	31.80	3.1	16,572	0.02%
2022/09/28	2.1	32.37	0	0.00	31.95	2.1	16,247	0.01%
2022/09/27	12.7	32.66	1	32.50	32.45	11.7	15,819	0.07%
2022/09/26	0.5	33.55	0	0.00	33.35	0.5	15,591	0.00%
2022/09/23	0.9	34.05	1	34.00	33.90	-0.1	15,564	0.00%
2022/09/22	3	33.85	0.1	33.90	33.65	2.9	15,719	0.02%
2022/09/16	0.6	34.40	0.1	34.50	34.50	0.5	15,802	0.00%
2022/09/15	2	34.55	0	0.00	34.55	2	15,945	0.01%
2022/09/14	1.2	34.86	0	0.00	34.75	1.2	16,493	0.01%
2022/09/13	6.1	34.96	0	0.00	35.05	6.1	17,128	0.04%
2022/09/07	0.2	34.95	0	0.00	34.95	0.2	18,810	0.00%
2022/09/05	0	0.00	2	34.95	35.30	-2	19,127	-0.01%
2022/09/02	0.3	35.15	0	0.00	35.00	0.3	19,485	0.00%
2022/09/01	7	35.18	0	0.00	35.15	7	19,537	0.04%
2022/08/23	1.1	35.35	0	0.00	35.20	1.1	20,507	0.01%
2022/08/22	0	0.00	1	35.85	35.80	-1	20,648	0.00%
2022/08/19	7	35.85	5	35.80	35.80	2	20,714	0.01%
2022/08/18	0	0.00	31	35.90	36.05	-31	20,785	-0.15%
2022/08/17	24	35.70	2	35.55	35.75	22	20,909	0.11%
2022/08/15	0	0.00	1	35.55	35.60	-1	21,009	0.00%
2022/08/11	13	35.95	8	35.84	35.80	5	21,153	0.02%
2022/08/10	14	36.97	16	37.16	37.20	-2	20,871	-0.01%
2022/08/09	0	0.00	1	37.00	36.90	-1	20,432	0.00%
2022/08/08	2	35.85	0	0.00	36.00	2	20,328	0.01%
2022/08/04	0.5	35.70	0	0.00	35.65	0.5	20,844	0.00%
2022/07/26	2	34.40	0	0.00	34.60	2	22,016	0.01%
2022/07/25	3	34.45	0	0.00	34.45	3	22,072	0.01%
2022/07/22	0	0.00	3	34.62	34.90	-3	22,258	-0.01%
2022/07/21	14	34.11	0	0.00	34.45	14	22,434	0.06%
2022/07/19	0	0.00	2	34.25	34.15	-2	22,813	-0.01%
2022/07/18	1	34.15	0	0.00	34.15	1	23,120	0.00%
2022/07/15	4.2	34.08	0	0.00	33.90	4.2	23,350	0.02%
2022/07/14	2	34.70	0	0.00	34.55	2	23,643	0.01%
2022/07/13	4	34.80	0	0.00	34.85	4	23,883	0.02%
2022/07/12	4	33.50	0	0.00	33.45	4	24,119	0.02%
2022/07/11	6	34.43	0	0.00	34.30	6	24,310	0.02%
2022/07/07	0	0.00	1.1	35.18	35.15	-1.1	24,896	0.00%
2022/06/30	2	35.45	2	35.38	35.30	0	25,991	0.00%
2022/06/28	0	0.00	2	36.25	36.35	-2	26,076	-0.01%
2022/06/27	0	0.00	73	36.50	36.20	-73	26,224	-0.28%
2022/06/24	3	36.10	1	36.45	36.15	2	26,116	0.01%
2022/06/23	7	35.45	1	35.20	35.35	6	26,141	0.02%
2022/06/22	50	35.40	0	0.00	35.40	50	25,980	0.19%
2022/06/21	0	0.00	1	35.20	35.60	-1	25,464	0.00%
2022/06/20	3	34.90	0	0.00	34.60	3	25,138	0.01%
2022/06/17	2	35.75	0	0.00	35.30	2	24,571	0.01%
2022/06/16	27	36.18	0	0.00	36.15	27	23,715	0.11%
2022/06/15	9.1	36.22	0	0.00	36.20	9.1	23,985	0.04%
2022/06/14	0	0.00	3	36.25	36.90	-3	24,039	-0.01%
2022/06/13	3.1	35.90	5	36.46	36.50	-1.9	24,410	-0.01%
2022/06/09	110	37.15	0	0.00	37.15	110	24,116	0.46%	大買/鉅額交易
2022/06/06	3	37.15	6.1	37.27	37.80	-3	23,969	-0.01%
2022/06/02	2	37.85	0	0.00	37.90	2	24,002	0.01%
2022/06/01	1	38.20	0	0.00	38.20	1	24,290	0.00%
2022/05/31	10	38.00	0	0.00	38.75	10	24,270	0.04%
2022/05/30	0	0.00	3	38.35	38.45	-3	23,672	-0.01%
2022/05/27	1	37.85	1	37.70	37.95	0	23,513	0.00%
2022/05/24	7	37.38	0	0.00	37.20	7	24,068	0.03%
2022/05/19	1	36.55	0	0.00	36.60	1	24,357	0.00%
2022/05/17	0	36.60	0	0.00	36.45	0	24,032	0.00%
2022/05/16	1	36.50	0	0.00	36.90	1	23,972	0.00%
2022/05/13	3	36.70	4	36.94	36.95	-1	23,752	0.00%
2022/05/12	6	37.48	2	37.48	37.00	4	23,630	0.02%
2022/05/11	0	0.00	5	38.20	38.35	-5	23,358	-0.02%
2022/05/10	2	38.10	6	38.40	38.20	-4	23,272	-0.02%
2022/05/09	0	0.00	1	38.05	38.00	-1	23,158	0.00%
2022/05/05	1.2	39.79	0	0.00	39.85	1.2	23,268	0.01%
2022/05/04	2.1	40.78	0	0.00	40.85	2.1	22,935	0.01%
2022/05/03	1.1	41.01	0	0.00	40.85	1.1	23,115	0.00%
2022/04/28	6.2	40.91	5	40.95	41.00	1.2	23,189	0.01%
2022/04/27	0	41.85	2	41.85	41.60	-2	22,990	-0.01%
2022/04/26	2	42.00	0	0.00	41.95	2	22,892	0.01%
2022/04/25	0	0.00	1	41.55	41.55	-1	22,814	0.00%
2022/04/22	1	41.40	0	0.00	41.55	1	22,680	0.00%
2022/04/21	8	40.97	6	40.92	41.00	2	22,660	0.01%
2022/04/20	2	41.10	13	41.32	41.75	-11	22,756	-0.05%
2022/04/19	3	41.60	0	0.00	41.50	3	22,593	0.01%
2022/04/18	0	41.80	12	41.68	41.90	-12	22,623	-0.05%
2022/04/15	6	42.85	4	42.91	42.85	2	22,231	0.01%
2022/04/14	2	44.09	0	0.00	43.10	2	22,188	0.01%
2022/04/13	1	44.85	0.1	44.85	44.95	0.9	21,917	0.00%
2022/04/12	3	44.52	0	0.00	44.45	3	21,815	0.01%
2022/04/11	3	44.58	0	0.00	44.65	3	21,804	0.01%
2022/04/08	0	0.00	4	44.03	44.35	-4	21,693	-0.02%
2022/04/07	8	44.96	1	44.25	44.10	7	21,521	0.03%
2022/04/06	2	43.45	1	43.50	44.05	1	20,847	0.00%
2022/04/01	3	43.02	1	43.00	43.10	2	20,525	0.01%
2022/03/31	6	42.79	2	42.68	42.90	4	20,361	0.02%
2022/03/30	0	0.00	5	42.07	42.25	-5	20,140	-0.02%
2022/03/29	0	0.00	3	42.20	42.00	-3	20,062	-0.01%
2022/03/28	1	41.85	0	0.00	42.40	1	20,106	0.00%
2022/03/25	0	0.00	16	41.87	42.20	-16	20,005	-0.08%
2022/03/24	0	0.00	1	42.30	42.25	-1	19,863	-0.01%
2022/03/23	7.5	41.78	10	42.20	42.35	-2.5	20,104	-0.01%
2022/03/22	0	0.00	3	41.15	41.15	-3	19,934	-0.02%
2022/03/21	0	0.00	5	40.58	40.60	-5	19,757	-0.03%
2022/03/18	0	0.00	5	40.50	40.45	-5	19,688	-0.03%
2022/03/17	1	40.00	1	40.20	40.05	0	19,291	0.00%
2022/03/16	3	39.27	0	0.00	39.50	3	19,042	0.02%
2022/03/15	5	38.50	1	38.65	38.60	4	18,592	0.02%
2022/03/14	2	38.35	3	38.27	38.50	-1	18,718	-0.01%
2022/03/11	0	0.00	9	37.91	37.95	-9	18,809	-0.05%
2022/03/10	3	38.10	0	0.00	38.25	3	18,971	0.02%
2022/03/09	5	37.55	1	37.50	37.40	4	18,913	0.02%
2022/03/08	4	37.45	1	37.35	37.35	3	18,855	0.02%
2022/03/07	12	37.23	0	0.00	37.65	12	18,541	0.06%
2022/03/04	3	37.75	0	0.00	38.00	3	18,838	0.02%
2022/03/03	1	38.00	0	0.00	38.10	1	18,849	0.01%
2022/03/02	1	37.95	0	0.00	38.10	1	19,001	0.01%
2022/02/25	5	37.40	0	0.00	37.60	5	18,700	0.03%
2022/02/24	1	37.50	1	37.75	37.70	0	18,282	0.00%
2022/02/23	1	37.71	0	0.00	38.05	1	18,069	0.01%
2022/02/22	4	37.49	0	0.00	37.60	4	17,974	0.02%
2022/02/21	1	37.70	0	0.00	38.00	1	17,683	0.01%
2022/02/16	9	38.10	1	38.15	38.20	8	17,532	0.05%
2022/02/15	3	38.13	0	0.00	38.10	3	17,393	0.02%
2022/02/14	1	38.25	1	38.15	38.45	0	17,356	0.00%
2022/02/10	2	38.30	0	0.00	38.70	2	17,302	0.01%
2022/02/09	5	38.80	0	0.00	38.80	5	17,119	0.03%
2022/01/26	0	0.00	1	36.95	36.95	-1	16,120	-0.01%
2022/01/25	1	36.45	0	0.00	36.90	1	16,116	0.01%
2022/01/24	0	0.00	2	36.45	36.90	-2	15,849	-0.01%
2022/01/21	0	0.00	1	36.75	36.85	-1	15,865	-0.01%
2022/01/20	1	36.95	1	37.00	36.95	0	15,661	0.00%
2022/01/18	0	0.00	1	37.30	37.25	-1	15,666	-0.01%
2022/01/17	0	37.00	0	0.00	37.05	0	15,532	0.00%
2022/01/14	0	37.30	2	37.85	37.45	-2	15,445	-0.01%
2022/01/13	0	0.00	9	37.61	37.85	-9	15,365	-0.06%
2022/01/12	0	0.00	1	37.00	37.00	-1	14,982	-0.01%
2022/01/11	1	36.10	6	36.52	37.00	-5	14,812	-0.03%
2022/01/10	5	36.20	0	0.00	36.15	5	14,715	0.03%
2022/01/07	0	0.00	3	36.17	36.20	-3	14,676	-0.02%
2022/01/06	1	35.70	2	35.83	36.00	-1	14,480	-0.01%
2022/01/05	0	0.00	15	35.50	35.55	-15	14,401	-0.10%
2021/12/30	0	0.00	1	35.60	35.55	-1	14,371	-0.01%
2021/12/27	2	35.35	4	35.40	35.60	-2	14,543	-0.01%
2021/12/24	0	0.00	6	35.50	35.50	-6	14,759	-0.04%
2021/12/23	0	0.00	1	35.55	35.50	-1	14,804	-0.01%
2021/12/22	5	35.60	0	0.00	35.65	5	14,903	0.03%
2021/12/10	0	0.00	42	35.64	35.65	-42	14,470	-0.29%
2021/12/07	0	0.00	6	34.70	35.10	-6	14,249	-0.04%
2021/12/06	0	0.00	1	34.50	34.60	-1	14,035	-0.01%
2021/12/01	0	0.00	102	33.90	34.15	-102	13,857	-0.74%	大賣/鉅額交易
2021/11/30	18	33.66	0	0.00	34.20	18	14,025	0.13%
2021/11/29	2	33.85	0	0.00	33.90	2	13,373	0.01%
2021/11/24	0	0.00	3	34.40	34.35	-3	13,445	-0.02%
2021/11/23	0	0.00	1	34.15	34.10	-1	13,526	-0.01%
2021/11/22	0	0.00	0.3	34.40	34.15	-0.3	13,527	0.00%
2021/11/19	0	0.00	0.5	34.50	34.65	-0.5	13,484	0.00%
2021/11/18	0	0.00	5	34.70	34.70	-5	13,414	-0.04%
2021/11/16	2	33.95	2	34.05	34.20	0	13,654	0.00%
2021/11/15	0	0.00	1	33.90	33.95	-1	13,736	-0.01%
2021/11/11	1	33.80	0	0.00	33.80	1	14,108	0.01%
2021/11/10	4	33.55	5	34.00	34.00	-1	14,362	-0.01%
2021/11/09	2	33.50	102	33.60	33.70	-100	14,379	-0.70%	大賣/
2021/11/08	2	33.50	0	0.00	33.60	2	15,869	0.01%
2021/11/03	3	33.25	0	0.00	33.40	3	16,839	0.02%
2021/11/01	3	33.27	0	0.00	33.30	3	17,036	0.02%
2021/10/29	2	33.20	1.4	33.29	33.40	0.6	17,140	0.00%
2021/10/28	2	33.30	3	33.35	33.40	-1	17,210	-0.01%
2021/10/27	2	33.33	0	0.00	33.35	2	17,331	0.01%
2021/10/22	2	33.05	1	33.10	33.05	1	17,462	0.01%
2021/10/20	0	0.00	1	32.75	32.90	-1	17,206	-0.01%
2021/10/19	2	32.80	1	32.80	32.75	1	17,208	0.01%
2021/10/18	1	32.60	2	32.85	32.95	-1	17,240	-0.01%
2021/10/14	10	32.30	0	0.00	32.30	10	17,136	0.06%
2021/10/13	0	0.00	5	32.45	32.50	-5	17,222	-0.03%
2021/10/07	0	0.00	1	32.40	32.40	-1	17,250	-0.01%
2021/10/06	3	31.95	0	0.00	32.25	3	17,271	0.02%
2021/10/05	1	32.00	0	0.00	32.05	1	17,257	0.01%
2021/10/04	1	32.10	0	0.00	32.10	1	17,264	0.01%
2021/10/01	10	31.91	0	0.00	32.05	10	17,277	0.06%
2021/09/30	1	32.05	5	32.10	32.05	-4	17,102	-0.02%
2021/09/29	1	32.10	0	0.00	32.05	1	17,088	0.01%
2021/09/22	18	31.95	0	0.00	32.10	18	17,109	0.11%
2021/09/17	1	32.40	0	0.00	32.15	1	16,856	0.01%
2021/09/16	5	32.35	0	0.00	32.35	5	16,641	0.03%
2021/09/13	0.1	32.38	1	32.25	32.30	-0.9	16,868	-0.01%
2021/09/08	0	32.40	1	32.30	32.50	-1	17,339	-0.01%
2021/09/07	0	32.50	0	0.00	32.45	0	17,478	0.00%
2021/09/06	0.1	32.65	0	0.00	32.50	0.1	17,514	0.00%
2021/09/02	6	32.14	0	0.00	32.10	6	17,474	0.03%
2021/09/01	1.1	32.46	0	0.00	32.55	1.1	17,573	0.01%
2021/08/30	0	0.00	5	32.20	32.45	-5	17,459	-0.03%
2021/08/25	0	0.00	8	31.40	31.45	-8	17,546	-0.05%
2021/08/24	5	31.22	0	0.00	31.35	5	17,544	0.03%
2021/08/23	6	31.34	9	31.20	31.05	-3	17,640	-0.02%
2021/08/18	0	0.00	7	31.46	31.45	-7	18,614	-0.04%
2021/08/17	1.1	31.01	0	0.00	31.45	1.1	18,568	0.01%
2021/08/16	7.2	30.95	0	0.00	31.05	7.2	18,418	0.04%
2021/08/13	7	31.06	0	0.00	31.05	7	18,336	0.04%
2021/08/12	35.1	30.79	0	0.00	30.70	35.1	18,211	0.19%
2021/08/11	7	33.05	0	0.00	33.05	7	16,812	0.04%
2021/08/10	2	33.03	2	33.00	33.05	0	16,424	0.00%
2021/08/09	1	33.15	0	0.00	33.20	1	16,576	0.01%
2021/08/06	4	33.15	0	0.00	33.20	4	16,638	0.02%
2021/08/05	0	0.00	10	33.05	33.15	-10	16,933	-0.06%
2021/08/03	1	33.05	5	33.10	33.10	-4	18,045	-0.02%
2021/08/02	0	0.00	0.3	33.05	33.00	-0.3	18,285	0.00%
2021/07/30	2	32.95	0	0.00	33.10	2	18,291	0.01%
2021/07/29	0	0.00	2	33.10	33.10	-2	18,240	-0.01%
2021/07/28	1	33.05	5	33.00	33.00	-4	18,372	-0.02%
2021/07/27	2	33.00	0	0.00	33.05	2	18,538	0.01%
2021/07/22	0	0.00	24	33.00	33.05	-24	19,057	-0.13%
2021/07/21	0	0.00	1	32.80	32.90	-1	19,085	-0.01%
2021/07/19	1.3	33.00	10	33.00	33.10	-8.7	19,220	-0.05%
2021/07/14	10	32.78	0	0.00	32.95	10	19,311	0.05%
2021/07/12	0	0.00	10.9	32.85	32.80	-10.9	19,630	-0.06%
2021/07/07	0	32.70	0	0.00	32.80	0	19,619	0.00%
2021/07/06	0	32.80	0	0.00	32.85	0	19,628	0.00%
2021/07/02	0	0.00	2	32.55	32.55	-2	19,697	-0.01%
2021/07/01	0	32.70	0	0.00	32.65	0	19,794	0.00%
2021/06/29	1	32.55	0	0.00	32.55	1	19,923	0.01%
2021/06/28	0	0.00	9	32.75	32.75	-9	19,955	-0.05%
2021/06/25	0	32.90	0	0.00	32.90	0	20,020	0.00%
2021/06/22	1	32.60	0	0.00	32.50	1	20,037	0.00%
2021/06/21	0.1	32.75	0	0.00	32.50	0.1	20,002	0.00%
2021/06/18	0	32.85	0	0.00	32.75	0	19,936	0.00%
2021/06/16	5	32.80	0	0.00	33.00	5	20,206	0.02%
2021/06/15	0	32.85	0	0.00	32.75	0	20,264	0.00%
2021/06/10	0	0.00	1	32.95	33.10	-1	20,815	0.00%
2021/06/09	0	32.90	101	32.80	32.95	-101	20,929	-0.48%	大賣/
2021/06/07	0	33.00	0	0.00	33.10	0	21,359	0.00%
2021/06/04	0	33.00	0	0.00	33.00	0	21,510	0.00%
2021/06/02	0	0.00	5	33.00	33.15	-5	22,516	-0.02%
2021/06/01	1.1	32.95	0	0.00	33.00	1.1	22,540	0.00%
2021/05/28	0	0.00	6	33.00	33.10	-6	22,825	-0.03%
2021/05/26	0	0.00	5	32.75	32.75	-5	22,117	-0.02%
2021/05/20	0	0.00	2	32.10	32.10	-2	22,754	-0.01%
2021/05/19	1	32.00	0	0.00	32.10	1	22,779	0.00%
2021/05/18	0	31.90	1	31.90	32.00	-1	22,779	0.00%
2021/05/17	2.1	31.01	9	30.96	31.10	-7	23,242	-0.03%
2021/05/13	2	31.18	0	0.00	31.40	2	22,822	0.01%
2021/05/12	0.1	31.30	0	0.00	31.35	0.1	22,400	0.00%
2021/05/11	0	0.00	1	32.80	32.45	-1	21,610	0.00%
2021/05/10	6	32.78	33	32.90	33.00	-27	21,379	-0.13%
2021/05/07	2	32.50	0	0.00	32.60	2	21,463	0.01%
2021/05/06	0	0.00	2	32.15	32.35	-2	21,690	-0.01%
2021/05/05	3	32.10	0	0.00	32.05	3	21,653	0.01%
2021/05/04	0	0.00	2	32.60	32.10	-2	21,666	-0.01%
2021/04/28	0	0.00	17	32.45	32.60	-17	21,534	-0.08%
2021/04/27	0	0.00	10	32.60	32.60	-10	21,879	-0.05%
2021/04/26	12	32.25	12	32.40	32.60	0	21,884	0.00%
2021/04/23	1	32.20	4	32.25	32.25	-3	21,909	-0.01%
2021/04/22	1	32.20	1	32.30	32.35	0	22,079	0.00%
2021/04/21	2	32.35	1	32.30	32.30	1	22,100	0.00%
2021/04/20	3	32.47	0	0.00	32.55	3	22,124	0.01%
2021/04/16	0	0.00	3	31.92	32.05	-3	21,903	-0.01%
2021/04/15	1	31.90	0	0.00	31.90	1	22,220	0.00%
2021/04/09	2	31.55	0	0.00	31.55	2	22,695	0.01%
2021/04/08	0	0.00	1	31.80	31.75	-1	22,730	0.00%
2021/04/07	0	0.00	11	31.93	32.00	-11	22,994	-0.05%
2021/04/01	3	31.88	2	31.93	31.90	1	22,878	0.00%
2021/03/31	0	0.00	44	31.90	31.90	-44	22,720	-0.19%
2021/03/29	0	0.00	1	31.65	31.80	-1	22,576	0.00%
2021/03/26	0	0.00	5	31.68	31.60	-5	22,619	-0.02%
2021/03/25	1	31.35	11	31.51	31.60	-10	22,670	-0.04%
2021/03/24	2	31.28	0	0.00	31.40	2	22,776	0.01%
2021/03/23	0	0.00	10	31.25	31.35	-10	22,833	-0.04%
2021/03/19	3	31.17	0	0.00	31.05	3	22,830	0.01%
2021/03/18	0	0.00	8	31.45	31.40	-8	22,448	-0.04%
2021/03/17	0	0.00	1	31.35	31.45	-1	22,362	0.00%
2021/03/16	1	31.35	1.4	31.18	31.35	-0.4	22,106	0.00%
2021/03/15	0	0.00	2	31.10	31.00	-2	22,104	-0.01%
2021/03/12	1	30.60	0	0.00	30.65	1	22,176	0.00%
2021/03/11	5	30.84	96	30.94	30.75	-91	22,324	-0.41%
2021/03/10	0	0.00	441	30.55	30.60	-441	21,966	-2.01%	大賣/鉅額交易
2021/03/09	762	30.40	747	30.39	30.60	15	21,704	0.07%	大買/大賣/
2021/03/08	425	29.93	0	0.00	29.90	425	20,961	2.03%	大買/鉅額交易
2021/03/05	5	29.65	0	0.00	29.70	5	20,676	0.02%
2021/03/04	3	29.55	0	0.00	29.60	3	21,324	0.01%
2021/03/02	5	29.65	32.5	29.60	29.65	-27.5	21,078	-0.13%
2021/02/26	10	29.38	0	0.00	29.20	10	20,886	0.05%
2021/02/25	12	29.58	0	0.00	29.65	12	20,367	0.06%
2021/02/24	6	29.30	0	0.00	29.30	6	20,198	0.03%
2021/02/23	2	29.40	4	29.38	29.55	-2	19,864	-0.01%
2021/02/22	3	29.12	49	29.11	29.10	-46	19,714	-0.23%
2021/02/19	7	29.01	1	29.05	29.15	6	19,719	0.03%
2021/02/18	13	29.20	1	29.30	29.25	12	19,756	0.06%
2021/02/17	11	29.32	2	29.33	29.40	9	19,819	0.05%
2021/02/05	7	28.79	0	0.00	28.80	7	19,267	0.04%
2021/02/03	1	28.80	0	0.00	28.80	1	19,714	0.01%
2021/02/02	3	28.78	2	28.85	28.70	1	19,882	0.01%
2021/02/01	2	28.58	0	0.00	28.65	2	19,843	0.01%
2021/01/29	3	28.45	0	0.00	28.15	3	19,797	0.02%
2021/01/28	15	28.55	0	0.00	28.55	15	19,365	0.08%
2021/01/27	5.6	28.77	0	0.00	28.70	5.6	19,074	0.03%
2021/01/26	1	28.70	0	0.00	28.70	1	19,014	0.01%
2021/01/25	4	28.83	269	28.82	28.85	-265	18,887	-1.40%	大賣/鉅額交易
2021/01/22	7	28.61	9	28.62	28.60	-2	18,839	-0.01%
2021/01/21	15	28.95	2	28.80	28.70	13	18,765	0.07%
2021/01/20	30	28.74	0	0.00	28.70	30	18,680	0.16%
2021/01/19	101	29.10	5	29.10	29.10	96	18,242	0.53%	大買/
2021/01/18	12.3	29.14	0	0.00	29.15	12.3	18,216	0.07%
2021/01/15	17	29.41	0.1	29.55	29.30	16.9	18,020	0.09%
2021/01/14	11	29.64	0	0.00	29.75	11	17,846	0.06%
2021/01/11	0	0.00	24	29.95	30.05	-24	17,618	-0.14%
2021/01/08	12	29.92	21	29.97	30.00	-9	17,529	-0.05%
2021/01/07	19	29.60	0	0.00	29.75	19	17,196	0.11%
2021/01/06	13	29.58	0	0.00	29.45	13	17,057	0.08%
2021/01/04	0	0.00	35	29.75	29.90	-35	16,891	-0.21%
2020/12/31	34	29.89	0	0.00	29.80	34	16,735	0.20%
2020/12/30	68	29.78	1	29.90	29.90	67	16,621	0.40%
2020/12/28	1	29.30	0	0.00	29.55	1	16,548	0.01%
2020/12/23	1	29.25	0	0.00	29.45	1	16,965	0.01%
2020/12/22	0	0.00	9	29.56	29.65	-9	17,276	-0.05%
2020/12/21	0	0.00	2	29.65	29.65	-2	17,882	-0.01%
2020/12/18	1	29.35	0	0.00	29.50	1	18,359	0.01%
2020/12/17	0	0.00	2	29.45	29.50	-2	18,815	-0.01%
2020/12/14	7	29.34	0	0.00	29.30	7	19,468	0.04%
2020/12/11	0	0.00	0.3	29.15	29.30	-0.3	19,387	0.00%
2020/12/10	1	28.70	1	28.90	28.80	0	19,320	0.00%
2020/12/08	6	28.68	1	28.75	28.70	5	19,386	0.03%
2020/12/07	1	28.95	2	29.05	29.00	-1	19,258	-0.01%
2020/12/04	4	29.09	3	29.10	29.10	1	19,194	0.01%
2020/12/03	0	0.00	2	29.20	29.20	-2	19,139	-0.01%
2020/12/02	1	29.05	0	0.00	29.20	1	19,244	0.01%
2020/12/01	6	28.95	0.7	29.20	29.15	5.3	19,683	0.03%
2020/11/30	4.1	28.83	0	0.00	28.45	4.1	19,832	0.02%
2020/11/27	2	29.15	0	0.00	29.10	2	19,444	0.01%
2020/11/26	1	29.20	1	29.20	29.30	0	19,899	0.00%
2020/11/25	10	29.30	0	0.00	29.25	10	20,048	0.05%
2020/11/24	51.5	29.64	2	29.35	29.30	49.5	20,230	0.24%
2020/11/23	5	29.60	6	29.65	29.70	-1	20,407	0.00%
2020/11/20	0	0.00	1	29.60	29.55	-1	20,574	0.00%
2020/11/19	1	29.50	0	0.00	29.60	1	20,887	0.00%
2020/11/18	0.7	29.65	2	29.55	29.65	-1.4	21,018	-0.01%
2020/11/17	0	0.00	2	29.45	29.45	-2	21,084	-0.01%
2020/11/16	2.7	29.51	0	0.00	29.45	2.7	21,632	0.01%
2020/11/12	4	29.49	2	29.15	29.20	2	21,959	0.01%
2020/11/11	0	0.00	25	29.44	29.70	-25	22,202	-0.11%
2020/11/10	134	28.91	11	28.94	29.00	123	22,067	0.56%	大買/鉅額交易
2020/11/09	1	28.70	9	28.75	28.75	-8	23,084	-0.03%
2020/11/06	1	28.50	0	0.00	28.50	1	23,482	0.00%
2020/11/05	0	0.00	2	28.35	28.40	-2	23,750	-0.01%
2020/11/04	1	28.10	0	0.00	28.10	1	23,992	0.00%
2020/11/03	27	28.00	106	28.00	28.10	-79	24,295	-0.33%	大賣/
2020/11/02	0	0.00	37	27.85	27.95	-37	24,410	-0.15%
2020/10/30	1	27.55	0	0.00	27.55	1	24,502	0.00%
2020/10/29	21	27.55	0	0.00	27.50	21	24,416	0.09%
2020/10/28	25	27.64	0	0.00	27.65	25	24,577	0.10%
2020/10/27	14	27.67	0	0.00	27.70	14	24,763	0.06%
2020/10/26	1	27.85	0	0.00	27.80	1	24,894	0.00%
2020/10/23	7	27.69	0	0.00	27.75	7	25,043	0.03%
2020/10/22	6	27.66	0	0.00	27.80	6	25,260	0.02%
2020/10/21	40	27.65	0	0.00	27.65	40	25,517	0.16%
2020/10/20	38	27.70	0.3	27.90	27.70	37.7	25,763	0.15%
2020/10/19	3	27.80	0	0.00	27.80	3	25,840	0.01%
2020/10/16	41	27.80	0	0.00	27.70	41	26,062	0.16%
2020/10/15	38	27.76	0	0.00	27.75	38	26,233	0.14%
2020/10/14	8	28.03	1	28.05	28.00	7	26,361	0.03%
2020/10/13	5	28.07	1	28.20	28.15	4	26,492	0.02%
2020/10/12	1	28.10	34	28.19	28.25	-33	26,770	-0.12%
2020/10/08	7	27.94	0	0.00	28.00	7	26,916	0.03%
2020/10/07	11	27.90	0	0.00	27.95	11	27,013	0.04%
2020/10/06	0	0.00	2	27.85	27.95	-2	27,117	-0.01%
2020/10/05	1	27.90	18	28.05	27.80	-17	27,188	-0.06%
2020/09/30	5	27.85	0	0.00	27.80	5	27,278	0.02%
2020/09/29	102	28.09	16	28.05	27.80	86	27,367	0.31%	大買/
2020/09/28	109	27.66	5	27.75	27.90	104	27,419	0.38%	大買/鉅額交易
2020/09/25	7	27.38	31	27.52	27.45	-24	27,437	-0.09%
2020/09/24	28	27.08	0	0.00	27.00	28	27,342	0.10%
2020/09/23	17	27.58	0	0.00	27.50	17	26,687	0.06%
2020/09/22	13	27.93	0	0.00	27.85	13	26,163	0.05%
2020/09/21	30	28.26	0	0.00	28.20	30	25,733	0.12%
2020/09/18	34	28.53	0	0.00	28.45	34	25,577	0.13%
2020/09/17	4	28.63	0	0.00	28.55	4	25,219	0.02%
2020/09/16	1.4	28.69	20	28.70	28.75	-18.7	25,209	-0.07%
2020/09/15	43	28.55	0	0.00	28.65	43	25,323	0.17%
2020/09/14	4	28.59	0	0.00	28.65	4	25,653	0.02%
2020/09/11	32	28.56	0	0.00	28.65	32	25,641	0.12%
2020/09/10	21	28.64	0	0.00	28.75	21	25,499	0.08%
2020/09/09	34	28.67	0	0.00	28.75	34	25,415	0.13%
2020/09/08	4	28.80	0	0.00	28.85	4	25,333	0.02%
2020/09/07	0	0.00	4	28.81	28.85	-4	25,489	-0.02%
2020/09/04	18	28.67	0	0.00	28.65	18	25,553	0.07%
2020/09/03	6	28.83	5	28.81	28.90	1	25,240	0.00%
2020/09/02	18	28.93	0	0.00	28.90	18	25,171	0.07%
2020/09/01	38	29.08	30	29.22	29.05	8	24,950	0.03%
2020/08/31	32	29.35	25	29.44	29.25	7	24,540	0.03%
2020/08/28	55	29.46	8	29.40	29.40	47	24,478	0.19%
2020/08/27	14	29.49	0	0.00	29.40	14	24,516	0.06%
2020/08/26	8	29.55	0	0.00	29.55	8	24,287	0.03%
2020/08/25	151	29.56	0	0.00	29.50	151	24,164	0.62%	大買/鉅額交易
2020/08/24	5	29.60	0	0.00	29.60	5	24,129	0.02%
2020/08/21	5	29.45	0	0.00	29.60	5	24,031	0.02%
2020/08/20	13	29.55	0	0.00	29.40	13	23,806	0.05%
2020/08/19	11	29.97	0	0.00	29.90	11	23,199	0.05%
2020/08/18	2	29.95	0	0.00	29.95	2	22,898	0.01%
2020/08/17	22	29.98	40	30.05	30.00	-18	22,763	-0.08%
2020/08/14	49	30.06	45	30.05	30.05	4	22,434	0.02%
2020/08/13	121	30.22	0	0.00	30.40	121	22,193	0.55%	大買/鉅額交易
2020/08/12	0	0.00	4	32.40	32.35	-4	21,244	-0.02%
2020/08/11	31	32.45	0	0.00	32.45	31	20,911	0.15%
2020/08/10	2	32.45	0	0.00	32.50	2	20,871	0.01%
2020/08/07	2	32.40	1	32.45	32.45	1	20,842	0.00%
2020/08/03	100	32.20	0	0.00	32.10	100	20,809	0.48%
2020/07/27	0	0.00	2	31.55	31.60	-2	21,244	-0.01%
2020/07/21	2	32.55	4	32.53	32.55	-2	21,480	-0.01%
2020/07/16	5	32.00	0	0.00	32.15	5	21,627	0.02%
2020/07/10	1	32.15	0	0.00	32.00	1	21,779	0.00%
2020/07/09	0	0.00	10	32.20	32.25	-10	21,974	-0.05%
2020/07/08	0	0.00	122	32.05	32.05	-122	21,952	-0.56%	大賣/鉅額交易
2020/07/03	1	31.70	10	31.75	31.55	-9	21,985	-0.04%
2020/06/30	50	30.90	2	30.95	30.90	48	22,555	0.21%
2020/06/29	53	30.90	0	0.00	30.90	53	22,655	0.23%
2020/06/24	3	31.33	2.9	31.25	31.25	0.1	22,652	0.00%
2020/06/22	2	31.10	0	0.00	31.15	2	23,174	0.01%
2020/06/10	0	0.00	10	32.05	32.10	-10	27,483	-0.04%
2020/06/08	0	0.00	30	31.75	31.80	-30	29,444	-0.10%
2020/06/04	1	31.45	37	31.45	31.40	-36	30,063	-0.12%
2020/06/03	0	0.00	12	31.26	31.30	-12	30,625	-0.04%
2020/05/29	1	30.45	0	0.00	30.75	1	30,797	0.00%
2020/05/28	2	30.60	0	0.00	30.45	2	30,687	0.01%
2020/05/27	0	0.00	2	30.70	30.70	-2	30,920	-0.01%
2020/05/25	0	0.00	2	30.35	30.35	-2	31,426	-0.01%
2020/05/22	4	30.55	2	30.55	30.45	2	31,683	0.01%
2020/05/21	0	0.00	1	30.90	31.00	-1	31,777	0.00%
2020/05/18	1	30.05	0	0.00	30.05	1	31,921	0.00%
2020/05/15	2	30.25	0	0.00	30.25	2	31,903	0.01%
2020/05/14	10	30.10	0	0.00	30.25	10	31,745	0.03%
2020/05/12	0	0.00	2	30.30	30.30	-2	31,423	-0.01%
2020/05/08	0	0.00	1	30.05	30.00	-1	31,225	0.00%
2020/05/07	0	0.00	0.2	29.75	29.55	-0.2	31,212	0.00%
2020/05/05	1	29.45	3	29.80	29.85	-2	31,078	-0.01%
2020/05/04	4	29.38	0	0.00	29.35	4	31,018	0.01%
2020/04/30	1	30.10	0	0.00	30.10	1	30,758	0.00%
2020/04/29	6	29.96	2	30.00	29.95	4	30,607	0.01%
2020/04/28	2	29.30	3	29.25	29.45	-1	30,449	0.00%
2020/04/27	5	28.60	0	0.00	28.70	5	30,981	0.02%
2020/04/24	24	28.20	0	0.00	28.20	24	30,949	0.08%
2020/04/23	3	28.35	0	0.00	28.30	3	30,794	0.01%
2020/04/21	6	28.36	0	0.00	28.35	6	30,554	0.02%
2020/04/16	5	28.74	0	0.00	28.80	5	30,384	0.02%
2020/04/15	0	0.00	1	29.15	29.20	-1	30,187	0.00%
2020/04/14	1	28.65	1	28.70	28.85	0	30,091	0.00%
2020/04/13	1	28.65	0	0.00	28.60	1	29,827	0.00%
2020/04/09	0	0.00	125	28.45	28.50	-125	29,497	-0.42%	大賣/鉅額交易
2020/04/08	2	28.43	6	28.40	28.40	-4	29,353	-0.01%
2020/04/07	1	28.55	13	28.65	28.40	-12	29,074	-0.04%
2020/04/06	6	28.23	0	0.00	28.45	6	28,717	0.02%
2020/04/01	1	28.20	0	0.00	28.05	1	28,288	0.00%
2020/03/31	2	28.50	0	0.00	28.45	2	27,982	0.01%
2020/03/30	8	28.13	0	0.00	28.65	8	27,641	0.03%
2020/03/27	2	28.60	0	0.00	28.65	2	27,360	0.01%
2020/03/25	150	28.23	0	0.00	27.95	150	26,954	0.56%	大買/鉅額交易
2020/03/24	7	27.51	0	0.00	27.35	7	26,639	0.03%
2020/03/23	1	26.30	1	26.95	27.00	0	26,334	0.00%
2020/03/20	53	26.94	19	27.54	27.95	34	25,939	0.13%
2020/03/19	5	26.82	0	0.00	26.40	5	25,123	0.02%
2020/03/18	11	27.69	11	28.09	28.00	0	24,282	0.00%
2020/03/17	4	28.16	1	28.20	28.00	3	23,762	0.01%
2020/03/16	3	29.25	1	29.20	29.00	2	22,808	0.01%
2020/03/13	107	29.12	3	29.20	30.00	104	22,027	0.47%	大買/鉅額交易
2020/03/12	159	30.31	2	30.28	30.20	157	20,576	0.76%	大買/鉅額交易
2020/03/11	3	31.30	204	31.28	31.20	-201	19,697	-1.02%	大賣/鉅額交易
2020/03/10	8	31.34	100	31.30	31.35	-92	19,364	-0.48%
2020/03/09	2	31.68	101	31.70	31.75	-99	18,768	-0.53%	大賣/
2020/03/06	2	32.30	0	0.00	32.45	2	18,211	0.01%
2020/03/05	0	0.00	1	32.80	32.90	-1	17,915	-0.01%
2020/03/04	2	32.18	0	0.00	32.35	2	17,880	0.01%
2020/03/02	103	32.00	2	31.90	31.95	101	17,614	0.57%	大買/鉅額交易
2020/02/26	2	32.38	0	0.00	32.35	2	17,513	0.01%
2020/02/25	2	32.50	0	0.00	32.70	2	17,201	0.01%
2020/02/24	10	32.80	0	0.00	32.70	10	17,097	0.06%
2020/02/21	0	0.00	127	33.31	33.20	-127	16,873	-0.75%	大賣/鉅額交易
2020/02/20	0	0.00	21	33.36	33.60	-21	16,748	-0.13%
2020/02/19	15	33.35	0	0.00	33.45	15	16,456	0.09%
2020/02/18	0	0.00	12	32.58	32.90	-12	16,293	-0.07%
2020/02/17	3	32.45	0	0.00	32.50	3	16,146	0.02%
2020/02/14	1	32.30	0	0.00	32.30	1	16,131	0.01%
2020/02/13	16	32.15	1	32.15	32.20	15	16,231	0.09%
2020/02/10	2	32.05	0	0.00	32.05	2	16,367	0.01%
2020/02/06	2	32.35	1	32.35	32.35	1	16,688	0.01%
2020/02/05	2	32.00	0	0.00	32.00	2	16,648	0.01%
2020/02/04	1	31.45	0	0.00	31.80	1	16,630	0.01%
2020/02/03	0	0.00	10	31.15	31.60	-10	16,721	-0.06%
2020/01/30	2	31.60	4	31.65	31.20	-2	16,247	-0.01%
2020/01/20	2	32.40	0	0.00	32.35	2	15,492	0.01%
2020/01/17	0	0.00	2	31.95	32.10	-2	15,325	-0.01%
2020/01/15	12	31.75	3	31.80	31.80	9	15,375	0.06%
2020/01/13	0	0.00	4	31.60	31.70	-4	15,252	-0.03%
2020/01/10	0	0.00	2	31.05	30.95	-2	15,099	-0.01%
2020/01/03	0	0.00	1	30.70	30.80	-1	15,003	-0.01%
2019/12/30	2	30.80	0	0.00	30.70	2	15,345	0.01%
2019/12/13	0	0.00	10	30.35	30.30	-10	16,203	-0.06%
2019/12/11	2	30.00	0	0.00	30.10	2	16,055	0.01%
2019/12/10	1	30.10	0	0.00	30.20	1	16,007	0.01%
2019/12/06	1	30.05	0	0.00	30.05	1	16,466	0.01%
2019/12/05	2	30.15	0	0.00	30.15	2	16,599	0.01%
2019/12/04	1	30.05	0	0.00	30.15	1	16,578	0.01%
2019/12/02	12	30.24	0	0.00	30.30	12	16,547	0.07%
2019/11/29	14	30.46	0	0.00	30.30	14	16,468	0.09%
2019/11/26	0	0.00	6	30.65	30.40	-6	16,621	-0.04%
2019/11/21	1	30.35	0	0.00	30.35	1	16,594	0.01%
2019/11/18	1	30.50	0	0.00	30.70	1	16,572	0.01%
2019/11/14	0	0.00	10	30.36	30.40	-10	16,841	-0.06%
2019/11/12	0	0.00	9	30.52	30.60	-9	17,373	-0.05%
2019/11/07	0	0.00	5	30.45	30.50	-5	18,872	-0.03%
2019/11/06	15	30.53	10	30.78	30.65	5	19,094	0.03%
2019/11/01	1	29.60	0	0.00	29.65	1	19,112	0.01%
2019/10/31	0	0.00	1	29.90	29.90	-1	19,414	-0.01%
2019/10/30	0	0.00	1	29.80	29.85	-1	19,400	-0.01%
2019/10/29	0	0.00	1	29.60	29.70	-1	19,753	-0.01%
2019/10/28	10	29.45	5	29.50	29.60	5	19,838	0.03%
2019/10/24	1	29.25	0	0.00	29.45	1	19,868	0.01%
2019/10/15	1	29.00	0	0.00	29.15	1	19,569	0.01%
2019/10/14	1	29.05	0	0.00	29.15	1	19,601	0.01%
2019/10/08	2	29.18	0	0.00	29.10	2	19,571	0.01%
2019/10/04	0	0.00	10	28.80	28.85	-10	19,455	-0.05%
2019/10/01	0	0.00	12	28.85	28.75	-12	19,415	-0.06%
2019/09/26	6	28.80	0	0.00	28.80	6	19,260	0.03%
2019/09/25	5	28.81	2	28.75	28.80	3	19,385	0.02%
2019/09/24	0	0.00	8	29.10	29.05	-8	19,224	-0.04%
2019/09/23	3	29.15	0	0.00	29.20	3	19,350	0.02%
2019/09/19	1	29.30	0	0.00	29.45	1	19,377	0.01%
2019/09/18	5	29.45	1	29.40	29.55	4	19,510	0.02%
2019/09/10	244	29.53	0	0.00	29.55	244	21,221	1.15%	大買/鉅額交易
2019/09/09	1	29.05	0	0.00	29.20	1	21,156	0.00%
2019/09/06	1	28.65	0	0.00	28.80	1	21,301	0.00%
2019/09/05	30	28.60	0	0.00	28.55	30	21,661	0.14%
2019/09/04	14	28.38	0	0.00	28.45	14	22,301	0.06%
2019/09/03	10	28.40	0	0.00	28.35	10	22,509	0.04%
2019/09/02	1	28.40	2	28.35	28.45	-1	22,721	0.00%
2019/08/30	0	0.00	0.2	28.75	28.75	-0.2	22,936	0.00%
2019/08/27	2	28.00	0	0.00	28.00	2	23,257	0.01%
2019/08/26	1	27.95	0	0.00	27.95	1	23,248	0.00%
2019/08/20	7	28.47	0	0.00	28.50	7	23,502	0.03%
2019/08/19	2	28.40	0	0.00	28.30	2	23,381	0.01%
2019/08/16	2	27.85	0	0.00	28.25	2	23,513	0.01%
2019/08/15	2	27.85	0	0.00	27.90	2	23,240	0.01%
2019/08/14	3	28.32	0	0.00	28.20	3	23,212	0.01%
2019/08/13	4	28.43	5	28.65	28.50	-1	23,053	0.00%
2019/08/12	12	29.02	0	0.00	29.00	12	22,833	0.05%
2019/08/07	1	31.20	0	0.00	31.05	1	22,093	0.00%
2019/08/06	2	31.20	0	0.00	31.25	2	22,132	0.01%
2019/08/02	15	31.20	0	0.00	31.35	15	22,128	0.07%
2019/08/01	4	31.68	0	0.00	31.65	4	22,028	0.02%
2019/07/31	3	31.90	0	0.00	32.10	3	21,946	0.01%
2019/07/29	3	32.17	0	0.00	32.10	3	21,752	0.01%
2019/07/26	5	32.30	5	32.25	32.30	0	21,903	0.00%
2019/07/17	0	0.00	4	31.75	31.90	-4	23,059	-0.02%
2019/07/10	0	0.00	2.2	31.69	31.60	-2.2	22,638	-0.01%
2019/07/08	1	31.30	0	0.00	31.40	1	22,549	0.00%
2019/07/05	0	0.00	1	31.30	31.40	-1	22,446	0.00%
2019/07/02	0	0.00	5	31.10	31.05	-5	22,795	-0.02%
2019/07/01	0	0.00	1	31.00	30.90	-1	22,694	0.00%
2019/06/27	1	30.85	0	0.00	30.85	1	22,245	0.00%
2019/06/24	5	30.85	5	30.95	30.85	0	21,819	0.00%
2019/06/21	7	30.96	0	0.00	30.80	7	21,499	0.03%
2019/06/19	0	0.00	4	31.20	31.25	-4	20,565	-0.02%
2019/06/12	2	30.45	0	0.00	30.70	2	19,695	0.01%
2019/06/10	0	0.00	1	31.95	31.95	-1	18,680	-0.01%
2019/06/06	0	0.00	6.8	31.27	31.70	-6.8	18,549	-0.04%
2019/05/31	0	0.00	1	30.90	31.00	-1	17,916	-0.01%
2019/05/30	0	0.00	2	30.55	30.70	-2	17,862	-0.01%
2019/05/29	0	0.00	1	30.45	30.55	-1	18,085	-0.01%
2019/05/24	1	30.65	2	30.60	30.50	-1	18,165	-0.01%
2019/05/21	1	30.65	1	30.70	30.65	0	18,227	0.00%
2019/05/20	0	0.00	4	30.35	30.40	-4	17,962	-0.02%
2019/05/17	0	0.00	1	30.15	30.00	-1	17,796	-0.01%
2019/05/14	100	29.70	1	29.70	29.50	99	17,380	0.57%
2019/05/13	1	29.45	0	0.00	29.50	1	17,245	0.01%
2019/05/09	4	29.96	0	0.00	29.90	4	17,412	0.02%
2019/05/08	3	30.23	1	30.40	30.50	2	17,396	0.01%
2019/05/02	1	29.95	2	30.00	30.10	-1	17,252	-0.01%
2019/04/30	5	29.60	3	29.43	29.65	2	16,808	0.01%
2019/04/29	1	29.10	0.6	29.25	29.35	0.4	16,658	0.00%
2019/04/24	1	28.75	10	28.65	28.65	-9	16,312	-0.06%
2019/04/23	10	28.00	0	0.00	28.20	10	16,109	0.06%
2019/04/22	2	28.00	0	0.00	28.00	2	16,027	0.01%
2019/04/19	0	0.00	1	28.10	28.15	-1	16,046	-0.01%
2019/04/17	0	0.00	2	28.13	28.10	-2	16,409	-0.01%
2019/04/03	12	28.00	0	0.00	28.00	12	16,611	0.07%
2019/03/27	0	0.00	1	28.00	27.95	-1	16,107	-0.01%
2019/03/25	1	27.85	0	0.00	27.75	1	16,287	0.01%
2019/03/20	0	0.00	50	28.00	28.00	-50	16,231	-0.31%
2019/03/18	0	0.00	50	27.60	27.85	-50	16,023	-0.31%
2019/03/05	1	27.00	0	0.00	26.95	1	17,039	0.01%
2019/03/04	2	27.00	0	0.00	27.00	2	16,936	0.01%
2019/02/26	4	27.00	0	0.00	27.00	4	16,619	0.02%
2019/02/25	0	0.00	1	27.05	27.10	-1	16,504	-0.01%
2019/02/14	80	26.65	0	0.00	26.50	80	16,770	0.48%
2019/01/25	5	26.35	0	0.00	26.50	5	15,952	0.03%
2019/01/21	0	0.00	5	26.25	26.25	-5	16,210	-0.03%
2019/01/09	0	0.00	101	25.80	25.85	-101	17,956	-0.56%	大賣/鉅額交易
2018/12/28	1	25.30	0	0.00	25.95	1	20,647	0.00%
2018/12/18	40	25.60	0	0.00	25.60	40	22,698	0.18%
2018/12/13	20	25.65	0	0.00	25.70	20	23,436	0.09%
2018/12/10	20	25.60	0	0.00	25.65	20	24,024	0.08%
2018/12/07	20	25.75	0	0.00	25.85	20	24,023	0.08%
2018/12/06	6	25.65	0	0.00	25.80	6	24,082	0.02%
2018/12/04	60	25.95	0	0.00	26.05	60	24,225	0.25%
2018/11/29	20	25.85	0	0.00	25.75	20	23,252	0.09%
2018/11/28	1	25.90	0	0.00	26.15	1	22,946	0.00%
2018/11/14	5	26.35	0	0.00	26.50	5	21,871	0.02%
2018/11/12	0	0.00	10	26.40	26.50	-10	21,719	-0.05%
2018/11/09	0	0.00	3	26.40	26.45	-3	21,859	-0.01%
2018/11/07	0	0.00	1	26.50	26.50	-1	21,897	0.00%
2018/11/06	1	26.30	7	26.20	26.25	-6	21,965	-0.03%
2018/11/05	0	0.00	9	26.07	26.30	-9	22,138	-0.04%
2018/11/02	0	0.00	5	26.15	26.25	-5	22,698	-0.02%
2018/11/01	0	0.00	5	25.90	25.85	-5	23,139	-0.02%
2018/10/31	1	25.80	1	25.75	26.15	0	23,353	0.00%
2018/10/30	0	0.00	1	25.45	25.45	-1	23,252	0.00%
2018/10/29	1	25.35	0	0.00	25.30	1	23,454	0.00%
2018/10/26	4	25.45	1	25.35	25.35	3	23,616	0.01%
2018/10/25	1	25.60	6	25.55	25.55	-5	23,399	-0.02%
2018/10/24	10	25.66	2	25.98	26.00	8	23,376	0.03%
2018/10/23	0	0.00	2	26.18	26.20	-2	23,147	-0.01%
2018/10/22	4	26.13	0	0.00	26.15	4	23,096	0.02%
2018/10/17	2	26.55	0	0.00	26.65	2	22,826	0.01%
2018/10/15	5	26.65	0	0.00	26.55	5	22,510	0.02%
2018/10/11	3	26.45	0	0.00	26.50	3	21,453	0.01%
2018/10/09	0	0.00	1	27.60	27.55	-1	20,649	0.00%
2018/10/05	1	26.75	0	0.00	26.80	1	19,678	0.01%
2018/10/03	1	27.15	0	0.00	27.10	1	18,905	0.01%
2018/10/01	11	27.52	1	27.70	27.50	10	18,653	0.05%
2018/09/28	0	0.00	3	27.40	27.50	-3	18,618	-0.02%
2018/09/26	2	27.25	0	0.00	27.30	2	17,944	0.01%
2018/09/25	0	0.00	2	27.20	27.30	-2	17,847	-0.01%
2018/09/20	2	27.03	0	0.00	27.00	2	17,642	0.01%
2018/09/19	0	0.00	1	26.80	27.00	-1	17,714	-0.01%
2018/09/18	0	0.00	7	26.56	26.80	-7	17,619	-0.04%
2018/09/17	0	0.00	77	26.45	26.40	-77	17,314	-0.44%
2018/09/11	5	25.85	0.1	26.00	26.00	4.9	17,518	0.03%
2018/09/07	5	25.75	0	0.00	25.90	5	18,061	0.03%
2018/09/06	17	25.83	0	0.00	25.90	17	18,201	0.09%
2018/09/05	1	25.70	0	0.00	25.70	1	18,304	0.01%
2018/09/04	0	0.00	2	25.93	26.05	-2	18,536	-0.01%
2018/08/30	20	25.80	0	0.00	25.80	20	19,107	0.10%
2018/08/29	31	25.85	0	0.00	25.85	31	19,301	0.16%
2018/08/27	1	25.85	0	0.00	25.80	1	19,541	0.01%
2018/08/16	14	25.31	1	25.40	25.35	13	21,212	0.06%
2018/08/15	1	25.65	0	0.00	25.60	1	20,984	0.00%
2018/08/14	1	26.05	0	0.00	26.00	1	20,802	0.00%
2018/08/13	1	26.15	0	0.00	26.15	1	20,934	0.00%
2018/08/10	50	26.20	0	0.00	26.35	50	20,884	0.24%
2018/08/09	6	26.12	40	26.15	26.05	-34	20,807	-0.16%
2018/08/08	45	27.39	0	0.00	27.35	45	20,242	0.22%
2018/08/07	40	27.30	2.1	27.30	27.30	37.9	19,791	0.19%
2018/08/02	5	27.35	0	0.00	27.35	5	19,020	0.03%
2018/07/27	1	27.25	0	0.00	27.25	1	18,238	0.01%
2018/07/25	3	27.12	56	27.12	27.20	-53	18,263	-0.29%
2018/07/16	0	0.00	50	27.05	26.80	-50	18,590	-0.27%
2018/07/13	0	0.00	0.1	27.00	27.00	-0.1	18,701	0.00%
2018/07/04	1	26.50	0	0.00	26.50	1	18,733	0.01%
2018/07/02	0	0.00	6	26.55	26.50	-6	18,808	-0.03%
2018/06/28	20	26.45	0	0.00	26.30	20	18,358	0.11%
2018/06/19	30	26.45	0	0.00	26.35	30	17,676	0.17%
2018/06/05	0	0.00	0.8	27.20	27.35	-0.8	16,212	-0.01%
2018/05/24	0	0.00	1	27.00	27.05	-1	14,362	-0.01%
2018/05/21	0	0.00	13	27.08	27.00	-13	14,468	-0.09%
2018/05/18	0	0.00	3	26.70	26.70	-3	14,358	-0.02%
2018/05/17	0	0.00	2	26.60	26.45	-2	14,343	-0.01%
2018/04/24	0	0.00	3	25.95	25.90	-3	15,016	-0.02%
2018/04/20	2	25.60	0	0.00	25.70	2	15,072	0.01%
2018/04/19	0	0.00	4	25.75	25.75	-4	15,333	-0.03%
2018/04/18	3	25.25	0	0.00	25.20	3	15,220	0.02%
2018/04/17	1	25.35	0	0.00	25.35	1	15,217	0.01%
2018/03/13	0	0.00	1	25.60	25.65	-1	14,951	-0.01%
2018/03/12	0	0.00	2	25.43	25.45	-2	14,878	-0.01%
2018/03/07	5	24.55	0	0.00	24.50	5	14,924	0.03%
2018/03/01	0	0.00	13	25.14	25.10	-13	15,275	-0.09%
2018/02/27	0	0.00	1	25.20	24.95	-1	15,200	-0.01%
2018/02/26	0	0.00	1	25.15	25.00	-1	15,119	-0.01%
2018/02/21	0	0.00	5	24.55	24.70	-5	15,238	-0.03%
2018/02/09	1	23.75	9	24.15	23.95	-8	14,961	-0.05%
2018/02/06	13	24.27	23	23.96	24.00	-10	14,471	-0.07%
2018/01/30	1	25.45	0	0.00	25.40	1	13,716	0.01%
2018/01/29	0	0.00	1	25.50	25.70	-1	13,726	-0.01%
2018/01/26	10	25.50	0	0.00	25.60	10	13,693	0.07%
2018/01/25	40	25.53	2	25.53	25.60	38	13,758	0.28%
2018/01/19	0	0.00	55.3	25.35	25.55	-55.3	13,456	-0.41%
2018/01/18	0	0.00	6	25.79	25.80	-6	13,177	-0.05%
2018/01/15	0	0.00	5	25.70	25.95	-5	12,169	-0.04%
2018/01/11	0	0.00	1	25.40	25.40	-1	11,784	-0.01%
2018/01/10	0	0.00	22	25.11	25.35	-22	11,800	-0.19%
2018/01/08	0	0.00	2	25.05	25.15	-2	11,383	-0.02%
2018/01/05	1	24.80	2	24.80	24.90	-1	11,178	-0.01%
2018/01/04	0	0.00	1	24.60	24.60	-1	11,052	-0.01%
2018/01/03	0	0.00	2	24.43	24.50	-2	11,122	-0.02%
2018/01/02	0	0.00	2	24.18	24.20	-2	10,905	-0.02%