兆豐金 (2886)-康和-仁愛券商分點個股進出

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
40.85
漲跌
▲0.35
漲幅
+0.86%
成交量
16,472張
產業
上市金融類股
2981人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	10	40.80	40.85	-10	17,673	-0.06%
2024/05/13	0.2	40.95	1	40.95	41.05	-0.8	17,788	0.00%
2024/05/08	4	41.04	0	0.00	41.10	4	17,851	0.02%
2024/05/06	0	41.00	0	0.00	41.15	0	17,490	0.00%
2024/05/03	0	0.00	1	40.25	40.05	-1	17,157	-0.01%
2024/05/02	0	40.00	0	0.00	39.95	0	17,077	0.00%
2024/04/29	20	40.05	11	39.77	40.10	9	16,832	0.05%
2024/04/26	0.1	39.20	0	0.00	39.10	0.1	16,610	0.00%
2024/04/25	1	39.15	0	0.00	39.00	1	16,611	0.01%
2024/04/24	12.4	39.42	0	0.00	39.35	12.4	16,453	0.08%
2024/04/23	0	0.00	1	40.00	40.00	-1	16,372	-0.01%
2024/04/22	0.1	39.50	2	39.65	39.50	-1.9	16,309	-0.01%
2024/04/19	13.1	38.33	0	0.00	38.70	13.1	16,021	0.08%
2024/04/17	1	39.10	0	0.00	39.00	1	15,116	0.01%
2024/04/16	2	39.43	0	0.00	39.10	2	14,986	0.01%
2024/04/11	1	40.00	63	40.12	40.15	-62	14,626	-0.42%
2024/04/10	0	0.00	5	40.50	40.50	-5	14,593	-0.03%
2024/04/09	5	40.05	0	0.00	40.40	5	14,693	0.03%
2024/04/08	0	0.00	13.9	40.00	40.00	-13.9	14,704	-0.09%
2024/04/03	6	39.98	0	0.00	39.75	6	14,680	0.04%
2024/04/02	0.1	40.30	0	0.00	40.30	0.1	14,540	0.00%
2024/04/01	3.1	40.55	14.8	40.71	40.65	-11.8	14,572	-0.08%
2024/03/29	0	0.00	17	40.41	40.55	-17	14,511	-0.12%
2024/03/28	1	40.25	0	0.00	40.25	1	14,565	0.01%
2024/03/27	0	0.00	3	40.55	40.50	-3	14,727	-0.02%
2024/03/25	10	40.00	5.1	40.00	40.00	4.9	15,195	0.03%
2024/03/22	0	40.10	0	40.05	40.10	0	15,405	0.00%
2024/03/21	0.1	40.35	21	40.42	40.60	-20.9	15,569	-0.13%
2024/03/19	6	40.28	0	0.00	40.20	6	15,610	0.04%
2024/03/14	0.9	40.65	0	0.00	40.90	0.9	15,200	0.01%
2024/03/12	1	39.80	1	40.00	39.95	0	14,927	0.00%
2024/03/11	0.2	39.75	0	0.00	39.80	0.2	14,916	0.00%
2024/03/06	0	0.00	3	39.40	39.40	-3	14,805	-0.02%
2024/03/04	0.1	38.75	4	38.80	38.80	-3.9	15,081	-0.03%
2024/02/29	0	0.00	2	38.45	38.70	-2	15,352	-0.01%
2024/02/23	1	38.40	0.2	38.45	38.30	0.8	15,106	0.01%
2024/02/22	0.1	38.50	0	0.00	38.55	0.1	15,450	0.00%
2024/02/20	0	38.55	0	0.00	38.60	0	15,621	0.00%
2024/02/19	0.2	38.30	0	0.00	38.40	0.2	15,715	0.00%
2024/02/16	0	0.00	1	37.80	37.90	-1	15,935	-0.01%
2024/02/05	1	37.75	0	0.00	37.60	1	15,773	0.01%
2024/02/01	0.1	37.90	0	0.00	37.90	0.1	15,619	0.00%
2024/01/31	2	37.70	0	0.00	37.65	2	15,520	0.01%
2024/01/30	0	0.00	0.1	38.20	37.90	-0.1	15,321	0.00%
2024/01/25	2	37.80	0	0.00	37.80	2	15,589	0.01%
2024/01/23	2	37.95	0	0.00	37.85	2	15,667	0.01%
2024/01/22	0.1	38.20	0	0.00	38.10	0.1	15,724	0.00%
2024/01/19	1	37.75	0	0.00	37.90	1	15,657	0.01%
2024/01/17	2	38.08	0.2	37.95	37.30	1.8	15,688	0.01%
2024/01/15	0	0.00	2	39.00	38.90	-2	15,031	-0.01%
2024/01/12	0.1	39.10	0.1	39.05	39.05	0	15,260	0.00%
2024/01/10	0	0.00	2.1	39.40	39.35	-2.1	15,431	-0.01%
2024/01/09	0	0.00	0.1	39.35	39.45	-0.1	15,441	0.00%
2024/01/08	0	0.00	1.1	39.49	39.45	-1.1	15,490	-0.01%
2024/01/03	4.4	38.68	0	0.00	38.65	4.4	16,112	0.03%
2024/01/02	0.1	39.20	0	0.00	39.30	0.1	16,065	0.00%
2023/12/29	0	0.00	0.1	39.10	39.20	-0.1	16,218	0.00%
2023/12/28	0	0.00	1	39.00	39.20	-1	16,447	-0.01%
2023/12/26	0	0.00	0.2	38.80	38.80	-0.2	16,510	0.00%
2023/12/22	1.1	38.18	0	0.00	38.35	1.1	16,552	0.01%
2023/12/21	10	38.30	20	38.35	38.30	-10	16,414	-0.06%
2023/12/12	5.2	38.96	0	0.00	39.30	5.2	15,627	0.03%
2023/12/11	5	38.85	0	0.00	38.90	5	15,738	0.03%
2023/12/06	0.1	39.40	2	39.00	39.50	-2	15,568	-0.01%
2023/12/05	2	38.65	0	0.00	38.95	2	15,451	0.01%
2023/12/04	0	39.00	2.2	38.86	39.00	-2.2	15,441	-0.01%
2023/12/01	2	38.65	1	39.00	38.65	1	15,390	0.01%
2023/11/30	1	39.30	0	0.00	39.50	1	15,252	0.01%
2023/11/28	10	39.70	0	0.00	39.65	10	14,596	0.07%
2023/11/22	0	39.80	0	0.00	39.85	0	14,889	0.00%
2023/11/21	0.1	39.65	0	0.00	39.85	0.1	14,979	0.00%
2023/11/15	0	0.00	1	38.80	38.90	-1	14,922	-0.01%
2023/11/13	0.2	38.50	0.5	38.45	38.50	-0.3	15,132	0.00%
2023/11/10	0	0.00	0.2	38.58	38.40	-0.2	15,575	0.00%
2023/11/08	0	0.00	5	38.55	38.60	-5	16,081	-0.03%
2023/11/07	3	38.50	0.2	38.50	38.60	2.8	16,234	0.02%
2023/11/06	0	0.00	1	38.30	38.55	-1	16,788	-0.01%
2023/11/03	0	0.00	2	38.10	38.25	-2	17,039	-0.01%
2023/11/02	0.1	37.44	2	37.75	37.80	-1.9	17,100	-0.01%
2023/11/01	0	36.75	0	0.00	36.65	0	17,099	0.00%
2023/10/30	2	36.35	0	0.00	36.55	2	17,622	0.01%
2023/10/26	0.1	36.50	0	0.00	36.40	0.1	17,770	0.00%
2023/10/25	3	36.97	0	0.00	36.85	3	17,731	0.02%
2023/10/24	0.1	37.30	0	0.00	37.25	0.1	17,783	0.00%
2023/10/20	2	37.25	0	0.00	37.50	2	17,753	0.01%
2023/10/12	0	0.00	5	38.60	38.95	-5	18,639	-0.03%
2023/10/11	0.2	38.50	11.5	38.12	38.50	-11.3	18,805	-0.06%
2023/10/06	0	0.00	1	37.30	37.50	-1	18,386	-0.01%
2023/10/05	0.1	37.50	0	0.00	37.50	0.1	18,464	0.00%
2023/10/03	0	37.75	0	0.00	37.65	0	18,307	0.00%
2023/10/02	0	37.70	0	0.00	37.60	0	18,383	0.00%
2023/09/25	0	38.00	0.6	37.95	38.00	-0.6	18,740	0.00%
2023/09/22	0.1	37.80	0	0.00	37.80	0.1	18,886	0.00%
2023/09/21	0.1	37.46	0	0.00	37.40	0.1	19,132	0.00%
2023/09/15	1	37.55	0.6	37.69	37.55	0.4	19,904	0.00%
2023/09/14	0.1	37.45	0	0.00	37.50	0.1	20,118	0.00%
2023/09/12	0.1	36.55	0	0.00	36.55	0.1	21,369	0.00%
2023/09/11	0	0.00	10	36.25	36.20	-10	21,421	-0.05%
2023/09/07	10	35.60	0	0.00	35.85	10	21,518	0.05%
2023/09/05	0	0.00	0.2	36.15	36.00	-0.2	21,536	0.00%
2023/09/04	2	36.15	0	0.00	36.20	2	21,582	0.01%
2023/09/01	3	36.00	0	0.00	36.00	3	21,781	0.01%
2023/08/31	2	36.03	0	0.00	35.90	2	21,912	0.01%
2023/08/30	0	0.00	5	36.60	36.45	-5	21,926	-0.02%
2023/08/28	6	36.28	0	0.00	36.20	6	22,043	0.03%
2023/08/24	0	0.00	2	35.65	35.85	-2	23,169	-0.01%
2023/08/22	0.5	35.30	0	0.00	35.30	0.5	23,393	0.00%
2023/08/21	1	35.70	0	0.00	35.60	1	23,406	0.00%
2023/08/17	7	35.26	2	35.65	35.65	5	23,564	0.02%
2023/08/15	0	0.00	1	36.90	36.60	-1	23,258	0.00%
2023/08/14	2	36.60	0	0.00	37.05	2	23,301	0.01%
2023/08/10	2	37.93	0	0.00	38.10	2	23,226	0.01%
2023/08/09	18	39.83	0	0.00	39.95	18	22,699	0.08%
2023/08/08	22	39.76	0	0.00	39.70	22	22,368	0.10%
2023/08/07	27	39.89	0	0.00	39.95	27	22,204	0.12%
2023/08/04	2	39.60	0	0.00	39.60	2	22,156	0.01%
2023/08/02	13	39.60	1	39.65	39.60	12	22,017	0.05%
2023/08/01	14.7	40.58	0	0.00	40.60	14.7	21,645	0.07%
2023/07/31	13	40.25	0	0.00	40.25	13	21,455	0.06%
2023/07/28	0	0.00	174.2	39.95	40.05	-174.2	21,395	-0.81%	大賣/鉅額交易
2023/07/27	5	40.10	0	0.00	40.10	5	21,291	0.02%
2023/07/26	3	39.70	1	39.70	39.65	2	21,117	0.01%
2023/07/24	0.1	39.05	0	0.00	39.00	0.1	21,001	0.00%
2023/07/21	0.1	39.30	0	0.00	39.35	0.1	20,838	0.00%
2023/07/20	0	0.00	5.9	38.70	39.35	-5.9	20,622	-0.03%
2023/07/19	0.1	38.80	0	0.00	38.85	0.1	20,258	0.00%
2023/07/18	0	0.00	1	39.00	39.30	-1	19,941	-0.01%
2023/07/17	0	0.00	1	39.00	38.90	-1	19,518	-0.01%
2023/07/13	0	38.10	0	0.00	38.10	0	19,291	0.00%
2023/07/12	0.1	38.10	0	0.00	38.20	0.1	19,212	0.00%
2023/07/11	0.1	37.70	0	0.00	37.65	0.1	19,165	0.00%
2023/07/10	3	36.87	0	0.00	36.85	3	19,130	0.02%
2023/07/07	0	37.40	0.1	37.20	37.30	-0.1	18,927	0.00%
2023/07/06	0	0.00	1	37.30	37.45	-1	18,779	-0.01%
2023/07/04	0	38.30	0	0.00	38.50	0	18,339	0.00%
2023/07/03	0.1	38.25	0	0.00	38.30	0.1	18,344	0.00%
2023/06/29	0	0.00	9.1	38.40	38.55	-9.1	18,106	-0.05%
2023/06/26	0	37.75	0	0.00	37.75	0	17,674	0.00%
2023/06/21	0.1	37.65	0	0.00	37.75	0.1	17,161	0.00%
2023/06/20	0.5	37.00	0	0.00	37.45	0.5	16,697	0.00%
2023/06/16	0.1	37.10	0	0.00	36.80	0.1	15,447	0.00%
2023/06/13	0.1	37.75	0	0.00	37.75	0.1	14,804	0.00%
2023/06/12	0.1	37.65	0	0.00	37.65	0.1	14,842	0.00%
2023/06/09	3	37.35	0	0.00	37.65	3	14,902	0.02%
2023/06/07	0	0.00	1	36.75	37.00	-1	14,963	-0.01%
2023/06/02	0.1	36.00	0	0.00	36.10	0.1	14,646	0.00%
2023/06/01	0.5	35.80	0.7	35.85	35.85	-0.2	14,499	0.00%
2023/05/29	0.5	36.00	0	0.00	36.20	0.5	13,613	0.00%
2023/05/26	1	35.95	0.1	35.85	36.15	0.9	13,663	0.01%
2023/05/25	0	0.00	0.4	35.62	36.20	-0.4	13,443	0.00%
2023/05/24	1.1	35.67	0	0.00	35.90	1.1	13,268	0.01%
2023/05/23	0	36.10	0	0.00	36.20	0	13,034	0.00%
2023/05/22	0.4	36.05	0	0.00	36.20	0.4	12,883	0.00%
2023/05/17	0	0.00	3	35.23	35.60	-3	12,683	-0.02%
2023/05/16	0.1	35.10	0	0.00	35.15	0.1	12,549	0.00%
2023/05/12	0	0.00	11.5	34.26	34.30	-11.5	12,592	-0.09%
2023/05/11	0.1	34.85	0	0.00	34.80	0.1	12,485	0.00%
2023/05/09	10	34.45	0	0.00	34.50	10	12,570	0.08%
2023/05/04	1	34.45	0	0.00	34.30	1	12,849	0.01%
2023/05/03	0	34.15	0	0.00	34.15	0	12,946	0.00%
2023/05/02	0.1	34.10	0	0.00	34.10	0.1	13,197	0.00%
2023/04/26	0.1	33.90	0.8	33.90	34.00	-0.7	13,872	0.00%
2023/04/24	0	0.00	6	33.90	34.10	-6	13,867	-0.04%
2023/04/21	0.1	34.00	0	0.00	34.05	0.1	13,960	0.00%
2023/04/20	1	33.80	0	0.00	33.90	1	14,036	0.01%
2023/04/18	6	34.07	0	0.00	34.20	6	14,198	0.04%
2023/04/14	0.1	33.40	0	0.00	33.45	0.1	14,201	0.00%
2023/04/11	0.2	33.15	0	0.00	33.15	0.2	14,175	0.00%
2023/04/10	0	33.10	0	0.00	33.00	0	14,129	0.00%
2023/04/07	0	32.90	0	0.00	32.80	0	14,130	0.00%
2023/04/06	0	33.10	0	0.00	33.00	0	14,133	0.00%
2023/03/30	0.1	32.95	0.8	32.80	32.70	-0.6	13,920	0.00%
2023/03/24	0	0.00	5	33.00	33.10	-5	14,325	-0.03%
2023/03/22	0	0.00	1	32.45	32.70	-1	14,542	-0.01%
2023/03/21	0.2	32.30	0	0.00	32.20	0.2	14,762	0.00%
2023/03/20	0	0.00	0.4	32.10	32.00	-0.4	14,798	0.00%
2023/03/17	1	31.80	1	31.95	31.75	0	14,817	0.00%
2023/03/16	0.5	31.80	0	0.00	31.65	0.5	14,785	0.00%
2023/03/13	6	32.48	5	32.45	32.55	1	14,625	0.01%
2023/03/10	0	0.00	3	32.60	32.65	-3	14,645	-0.02%
2023/03/09	3	33.15	0	0.00	32.95	3	14,749	0.02%
2023/03/08	0.1	33.30	0	0.00	33.30	0.1	15,331	0.00%
2023/03/03	1	32.80	0.8	32.95	32.80	0.2	15,532	0.00%
2023/03/02	0	33.10	0	0.00	32.95	0	15,707	0.00%
2023/03/01	0	33.80	0	0.00	33.70	0	15,720	0.00%
2023/02/22	0	33.80	0	0.00	33.80	0	15,585	0.00%
2023/02/21	2.2	33.70	1	33.70	33.65	1.2	15,604	0.01%
2023/02/20	0	0.00	1	33.70	34.05	-1	15,875	-0.01%
2023/02/14	0	0.00	1	33.50	33.55	-1	16,268	-0.01%
2023/02/13	0.1	33.30	0	0.00	33.30	0.1	16,281	0.00%
2023/02/10	1	32.35	2	32.70	32.60	-1	16,211	-0.01%
2023/02/06	0.5	32.35	0	0.00	32.10	0.5	16,602	0.00%
2023/02/02	0.5	32.45	5	32.25	32.85	-4.5	16,812	-0.03%
2023/02/01	0.1	32.60	0.7	32.20	32.60	-0.6	16,658	0.00%
2023/01/30	1.2	32.35	0.2	32.45	32.60	1	16,634	0.01%
2023/01/17	1	31.95	0	0.00	32.00	1	16,306	0.01%
2023/01/16	6	31.94	0	0.00	32.00	6	16,381	0.04%
2023/01/13	0	0.00	24.6	31.75	31.65	-24.6	16,508	-0.15%
2023/01/12	0.5	31.55	0	0.00	31.45	0.5	16,953	0.00%
2023/01/11	0.5	31.65	0	0.00	31.45	0.5	17,110	0.00%
2023/01/09	0	0.00	20	31.51	31.70	-20	17,325	-0.12%
2023/01/06	0	0.00	5	30.90	30.95	-5	17,451	-0.03%
2023/01/05	0.1	31.10	12	30.91	31.10	-11.9	17,784	-0.07%
2023/01/03	2	30.21	0	0.00	30.50	2	17,997	0.01%
2022/12/29	0	30.30	2	30.25	30.25	-2	18,080	-0.01%
2022/12/23	2	30.45	0	0.00	30.55	2	19,127	0.01%
2022/12/22	10	30.50	0	0.00	30.85	10	19,547	0.05%
2022/12/21	0.2	30.60	0	0.00	30.50	0.2	20,038	0.00%
2022/12/16	0.3	31.05	0	0.00	30.80	0.3	20,388	0.00%
2022/12/15	5	31.10	10	30.95	31.15	-5	20,411	-0.02%
2022/12/14	1	31.10	0	0.00	31.20	1	20,514	0.00%
2022/12/12	0	31.25	0	0.00	31.15	0	20,133	0.00%
2022/12/09	0	0.00	60	30.99	31.15	-60	20,470	-0.29%
2022/12/08	10	31.05	100	30.79	31.10	-90	20,527	-0.44%
2022/12/07	0	0.00	1	31.10	30.95	-1	20,524	0.00%
2022/12/05	16	31.15	0	0.00	31.05	16	20,419	0.08%
2022/12/01	0	31.75	0	0.00	31.55	0	20,356	0.00%
2022/11/30	0	0.00	17	31.58	32.00	-17	20,110	-0.08%
2022/11/29	1	31.35	0	0.00	31.50	1	19,455	0.01%
2022/11/28	1	31.15	0	0.00	30.95	1	19,341	0.01%
2022/11/25	0	0.00	1	31.35	31.35	-1	19,307	-0.01%
2022/11/24	16	31.31	0	0.00	31.65	16	19,324	0.08%
2022/11/22	0	30.90	5	30.85	30.90	-5	19,133	-0.03%
2022/11/21	0.2	30.60	0	0.00	30.55	0.2	19,065	0.00%
2022/11/18	17	30.24	0	0.00	30.20	17	19,009	0.09%
2022/11/17	0.6	30.70	20	30.60	30.85	-19.5	18,811	-0.10%
2022/11/16	0.5	30.90	0	0.00	30.85	0.5	18,830	0.00%
2022/11/15	0	31.25	0	0.00	31.15	0	18,676	0.00%
2022/11/14	0	0.00	2	31.08	31.30	-2	18,526	-0.01%
2022/11/11	0	30.85	0	0.00	30.85	0	18,307	0.00%
2022/11/10	20	30.13	0	0.00	30.00	20	18,057	0.11%
2022/11/08	3	30.10	2	30.10	30.40	1	18,099	0.01%
2022/11/07	0	0.00	1	30.00	30.20	-1	18,153	-0.01%
2022/11/03	10.2	29.10	0	0.00	29.10	10.2	19,100	0.05%
2022/11/02	13.1	29.49	0	0.00	29.35	13.1	19,330	0.07%
2022/11/01	5	29.85	1	29.75	29.75	4	19,212	0.02%
2022/10/27	33.6	30.02	0	0.00	29.70	33.6	19,203	0.17%
2022/10/26	40.1	30.05	0	0.00	30.15	40.1	19,123	0.21%
2022/10/25	10	29.50	2	29.95	29.95	8	18,971	0.04%
2022/10/24	1	29.65	0	0.00	29.60	1	18,984	0.01%
2022/10/21	0.2	29.75	0	0.00	29.70	0.2	18,949	0.00%
2022/10/20	2	28.50	2	28.85	29.20	0	18,830	0.00%
2022/10/19	31	29.27	0	0.00	29.00	31	18,464	0.17%
2022/10/18	3.9	29.55	0	0.00	29.70	3.9	18,376	0.02%
2022/10/17	0.1	29.30	0	0.00	29.25	0.1	18,298	0.00%
2022/10/14	1	29.55	0	0.00	29.40	1	18,135	0.01%
2022/10/13	1.1	29.70	0	0.00	29.75	1.1	17,917	0.01%
2022/10/12	1	30.15	2	30.25	30.25	-1	17,555	-0.01%
2022/10/11	3.1	30.30	0	0.00	30.05	3.1	17,569	0.02%
2022/10/07	3	30.97	0	0.00	31.00	3	17,288	0.02%
2022/10/06	6	31.18	4	31.13	31.35	2	17,249	0.01%
2022/10/05	2	31.00	0	0.00	30.85	2	17,419	0.01%
2022/10/04	2	30.60	0	0.00	30.70	2	17,385	0.01%
2022/10/03	1.2	30.63	0	0.00	30.65	1.2	17,214	0.01%
2022/09/30	4.3	31.28	1	31.15	31.15	3.3	16,923	0.02%
2022/09/29	2.5	31.64	11.3	31.51	31.80	-8.8	16,572	-0.05%
2022/09/28	2	32.05	3	31.97	31.95	-1	16,247	-0.01%
2022/09/26	1	33.45	0	0.00	33.35	1	15,591	0.01%
2022/09/23	0	34.05	0	0.00	33.90	0	15,564	0.00%
2022/09/22	1.5	33.83	0	0.00	33.65	1.5	15,719	0.01%
2022/09/21	1	34.30	0.1	34.50	34.25	0.9	15,675	0.01%
2022/09/20	0	0.00	38	34.50	34.45	-38	15,555	-0.24%
2022/09/19	1	34.85	0	0.00	34.45	1	15,640	0.01%
2022/09/16	2.4	34.41	0	0.00	34.50	2.4	15,802	0.02%
2022/09/15	1	34.65	0	0.00	34.55	1	15,945	0.01%
2022/09/05	4	35.08	0	0.00	35.30	4	19,127	0.02%
2022/08/30	0.2	35.45	0	0.00	35.45	0.2	19,466	0.00%
2022/08/26	19.2	35.90	5	35.95	35.85	14.2	19,708	0.07%
2022/08/24	1	35.25	5.5	35.15	35.10	-4.5	19,915	-0.02%
2022/08/23	0.1	35.30	0	0.00	35.20	0.1	20,507	0.00%
2022/08/22	0	35.95	0	0.00	35.80	0	20,648	0.00%
2022/08/18	1	35.90	10	35.90	36.05	-9	20,785	-0.04%
2022/08/17	0	0.00	10	35.70	35.75	-10	20,909	-0.05%
2022/08/16	10	35.85	0	0.00	35.80	10	20,895	0.05%
2022/08/15	1.3	35.56	4	35.60	35.60	-2.7	21,009	-0.01%
2022/08/12	0	36.00	0	0.00	35.70	0	21,088	0.00%
2022/08/11	0.3	36.00	0	0.00	35.80	0.3	21,153	0.00%
2022/08/10	15.3	37.15	0	0.00	37.20	15.3	20,871	0.07%
2022/08/08	1	35.90	0.1	35.95	36.00	0.9	20,328	0.00%
2022/08/03	0.3	35.60	0	0.00	35.60	0.3	20,975	0.00%
2022/08/02	3.3	35.47	1	35.65	35.70	2.3	21,221	0.01%
2022/08/01	0	0.00	0.3	35.60	35.55	-0.3	21,482	0.00%
2022/07/29	0.2	35.50	0	0.00	35.40	0.2	21,867	0.00%
2022/07/27	12	35.00	0	0.00	35.15	12	22,041	0.05%
2022/07/21	0	34.60	0	0.00	34.45	0	22,434	0.00%
2022/07/15	0	0.00	2	34.42	33.90	-2	23,350	-0.01%
2022/07/13	0	34.95	0	0.00	34.85	0	23,883	0.00%
2022/07/12	0	33.60	0	0.00	33.45	0	24,119	0.00%
2022/07/11	0.3	34.45	0	0.00	34.30	0.3	24,310	0.00%
2022/07/06	0.3	35.30	0	0.00	35.20	0.3	24,949	0.00%
2022/07/04	0	0.00	1	35.65	35.75	-1	25,235	0.00%
2022/07/01	660	35.36	100	35.10	35.25	560	25,807	2.17%	大買/鉅額交易
2022/06/30	11.5	35.50	0	0.00	35.30	11.5	25,991	0.04%
2022/06/24	0.1	36.25	0	0.00	36.15	0.1	26,116	0.00%
2022/06/21	0	35.75	0	0.00	35.60	0	25,464	0.00%
2022/06/20	0	0.00	60	35.13	34.60	-60	25,138	-0.24%
2022/06/17	0	0.00	1	35.80	35.30	-1	24,571	0.00%
2022/06/15	0	36.35	50	36.10	36.20	-50	23,985	-0.21%
2022/06/14	3.1	36.63	0	0.00	36.90	3.1	24,039	0.01%
2022/06/13	2.3	36.04	0	0.00	36.50	2.3	24,410	0.01%
2022/06/07	0	0.00	10	37.50	37.70	-10	24,006	-0.04%
2022/06/02	0	38.00	0	0.00	37.90	0	24,002	0.00%
2022/05/27	0	0.00	1	37.90	37.95	-1	23,513	0.00%
2022/05/26	3	37.47	2	37.30	37.30	1	23,592	0.00%
2022/05/25	0.1	37.70	0	0.00	37.60	0.1	23,940	0.00%
2022/05/24	0	37.35	0	0.00	37.20	0	24,068	0.00%
2022/05/23	25.2	36.82	0	0.00	37.20	25.2	24,135	0.10%
2022/05/20	5	36.90	2	37.00	37.10	3	24,334	0.01%
2022/05/19	3	36.73	1	36.50	36.60	2	24,357	0.01%
2022/05/18	2	37.08	5	36.96	37.50	-3	24,200	-0.01%
2022/05/17	2	36.70	2	36.60	36.45	0	24,032	0.00%
2022/05/16	0	0.00	2	36.95	36.90	-2	23,972	-0.01%
2022/05/13	2	36.85	54	36.67	36.95	-52	23,752	-0.22%
2022/05/12	1	37.30	0	0.00	37.00	1	23,630	0.00%
2022/05/11	0.3	38.45	0	0.00	38.35	0.3	23,358	0.00%
2022/05/10	1	38.15	0	0.00	38.20	1	23,272	0.00%
2022/05/09	0	0.00	1	38.25	38.00	-1	23,158	0.00%
2022/05/06	2	39.35	3	39.22	39.35	-1	23,304	0.00%
2022/05/05	1	40.00	3	40.00	39.85	-2	23,268	-0.01%
2022/04/28	1	40.90	0	0.00	41.00	1	23,189	0.00%
2022/04/27	1.1	41.77	1	41.65	41.60	0.1	22,990	0.00%
2022/04/25	1	41.05	0	0.00	41.55	1	22,814	0.00%
2022/04/22	54	41.49	0	0.00	41.55	54	22,680	0.24%
2022/04/21	0.1	41.05	0	0.00	41.00	0.1	22,660	0.00%
2022/04/18	1	41.40	10	42.25	41.90	-9	22,623	-0.04%
2022/04/15	2	43.00	3	43.00	42.85	-1	22,231	0.00%
2022/04/14	0.5	44.04	0	0.00	43.10	0.5	22,188	0.00%
2022/04/13	3	44.90	3	44.80	44.95	0	21,917	0.00%
2022/04/12	0	44.45	0	0.00	44.45	0	21,815	0.00%
2022/04/11	1.4	44.40	0.6	44.35	44.65	0.8	21,804	0.00%
2022/04/08	52	44.06	0	0.00	44.35	52	21,693	0.24%
2022/04/07	18	44.38	17	44.21	44.10	1	21,521	0.00%
2022/04/06	0.1	43.46	1	43.80	44.05	-0.9	20,847	0.00%
2022/04/01	0.1	43.00	0	0.00	43.10	0.1	20,525	0.00%
2022/03/31	5	42.77	1	42.90	42.90	4	20,361	0.02%
2022/03/30	1	42.35	0	0.00	42.25	1	20,140	0.00%
2022/03/29	0	0.00	7	42.00	42.00	-7	20,062	-0.03%
2022/03/28	1	42.20	0	0.00	42.40	1	20,106	0.00%
2022/03/25	0	0.00	2	42.13	42.20	-2	20,005	-0.01%
2022/03/23	53	41.82	1	42.35	42.35	52	20,104	0.26%
2022/03/21	1	40.60	0	0.00	40.60	1	19,757	0.01%
2022/03/18	0	0.00	1	40.30	40.45	-1	19,688	-0.01%
2022/03/17	0	0.00	30	40.00	40.05	-30	19,291	-0.16%
2022/03/16	0	39.50	2	38.70	39.50	-2	19,042	-0.01%
2022/03/15	2	38.58	0	0.00	38.60	2	18,592	0.01%
2022/03/14	1.2	38.41	0	0.00	38.50	1.2	18,718	0.01%
2022/03/11	0.3	38.05	0	0.00	37.95	0.3	18,809	0.00%
2022/03/10	1	37.65	0	0.00	38.25	1	18,971	0.01%
2022/03/07	0.5	37.45	0	0.00	37.65	0.5	18,541	0.00%
2022/03/01	0.1	38.20	0	0.00	38.20	0.1	18,897	0.00%
2022/02/25	0.3	37.45	0.2	37.50	37.60	0.1	18,700	0.00%
2022/02/24	0	0.00	0.3	37.70	37.70	-0.3	18,282	0.00%
2022/02/23	1	37.95	0	0.00	38.05	1	18,069	0.01%
2022/02/21	0	38.10	0	0.00	38.00	0	17,683	0.00%
2022/02/18	1	38.15	0	0.00	38.10	1	17,511	0.01%
2022/02/16	0	0.00	2	38.20	38.20	-2	17,532	-0.01%
2022/02/15	0	38.20	0	0.00	38.10	0	17,393	0.00%
2022/02/14	0	38.40	0	0.00	38.45	0	17,356	0.00%
2022/02/11	0.4	38.80	0.1	38.80	38.80	0.3	17,366	0.00%
2022/02/10	0	0.00	1	38.30	38.70	-1	17,302	-0.01%
2022/02/09	0	0.00	15.2	38.90	38.80	-15.2	17,119	-0.09%
2022/02/08	16	38.19	0.6	38.85	38.95	15.4	16,979	0.09%
2022/02/07	3.1	37.71	6	37.86	38.00	-2.9	16,457	-0.02%
2022/01/25	0	0.00	2	36.55	36.90	-2	16,116	-0.01%
2022/01/24	0.1	36.60	1	36.50	36.90	-0.9	15,849	-0.01%
2022/01/21	1.1	36.75	0.2	36.81	36.85	0.9	15,865	0.01%
2022/01/20	1.1	36.95	0	0.00	36.95	1.1	15,661	0.01%
2022/01/19	6	36.90	5	36.95	37.00	1	15,589	0.01%
2022/01/18	2	37.00	6	37.14	37.25	-4	15,666	-0.03%
2022/01/17	1	36.95	2	37.05	37.05	-1	15,532	-0.01%
2022/01/14	0.1	37.30	0	0.00	37.45	0.1	15,445	0.00%
2022/01/13	0	37.70	0.7	37.50	37.85	-0.7	15,365	0.00%
2022/01/12	0	37.00	5.2	36.90	37.00	-5.2	14,982	-0.03%
2022/01/11	1.5	36.73	2	36.60	37.00	-0.5	14,812	0.00%
2022/01/10	0	0.00	3	36.15	36.15	-3	14,715	-0.02%
2022/01/07	1	36.25	1	36.15	36.20	0	14,676	0.00%
2022/01/05	8	35.35	0	0.00	35.55	8	14,401	0.06%
2022/01/04	0.1	35.60	0.2	35.45	35.55	-0.1	14,513	0.00%
2022/01/03	0	0.00	10	35.60	35.35	-10	14,429	-0.07%
2021/12/30	1	35.60	0	0.00	35.55	1	14,371	0.01%
2021/12/28	0	0.00	15	35.45	35.60	-15	14,534	-0.10%
2021/12/21	10	35.80	0	0.00	35.75	10	14,792	0.07%
2021/12/15	0	35.35	0	0.00	35.20	0	14,286	0.00%
2021/12/14	0.2	35.40	0	0.00	35.40	0.2	14,568	0.00%
2021/12/13	0.3	35.65	0	0.00	35.50	0.3	14,534	0.00%
2021/12/10	0	0.00	1	35.40	35.65	-1	14,470	-0.01%
2021/12/09	0	0.00	3	35.25	35.30	-3	14,411	-0.02%
2021/12/08	0	0.00	5	35.20	35.20	-5	14,402	-0.03%
2021/12/02	0	34.25	8	34.16	34.25	-8	13,859	-0.06%
2021/12/01	0.2	34.09	0	0.00	34.15	0.2	13,857	0.00%
2021/11/30	5	33.82	0	0.00	34.20	5	14,025	0.04%
2021/11/26	1	33.85	0	0.00	33.90	1	13,316	0.01%
2021/11/22	5	34.50	0	0.00	34.15	5	13,527	0.04%
2021/11/18	0	0.00	1	34.60	34.70	-1	13,414	-0.01%
2021/11/17	5.1	34.15	0	0.00	34.20	5.1	13,571	0.04%
2021/11/15	6	33.89	0	0.00	33.95	6	13,736	0.04%
2021/11/12	0	33.90	0	0.00	33.90	0	13,847	0.00%
2021/11/11	0.3	33.90	0	0.00	33.80	0.3	14,108	0.00%
2021/11/08	1	33.50	0	0.00	33.60	1	15,869	0.01%
2021/11/02	0.1	33.35	0	0.00	33.30	0.1	17,037	0.00%
2021/10/27	1	33.30	0	0.00	33.35	1	17,331	0.01%
2021/10/21	0	32.95	0	0.00	32.95	0	17,366	0.00%
2021/10/19	0.1	32.85	0	0.00	32.75	0.1	17,208	0.00%
2021/10/15	0	0.00	0.8	32.50	32.50	-0.8	17,178	0.00%
2021/10/14	0	32.45	0	0.00	32.30	0	17,136	0.00%
2021/10/13	0	32.50	0	0.00	32.50	0	17,222	0.00%
2021/10/12	0.3	32.55	0.8	32.55	32.45	-0.5	17,261	0.00%
2021/10/01	2.3	31.91	0	0.00	32.05	2.3	17,277	0.01%
2021/09/29	2	32.08	0	0.00	32.05	2	17,088	0.01%
2021/09/23	0	0.00	5	32.35	32.40	-5	17,042	-0.03%
2021/09/22	0	32.25	0	0.00	32.10	0	17,109	0.00%
2021/09/15	0	32.55	20	32.40	32.35	-20	16,725	-0.12%
2021/09/14	0	32.55	0	0.00	32.50	0	16,823	0.00%
2021/09/13	0.7	32.39	0	0.00	32.30	0.7	16,868	0.00%
2021/09/03	0	0.00	1	32.40	32.55	-1	17,499	-0.01%
2021/09/01	0	0.00	1	32.55	32.55	-1	17,573	-0.01%
2021/08/30	0	0.00	10	31.95	32.45	-10	17,459	-0.06%
2021/08/27	10	31.75	0	0.00	32.00	10	17,403	0.06%
2021/08/26	1	31.25	0	0.00	31.45	1	17,412	0.01%
2021/08/25	10	31.45	0	0.00	31.45	10	17,546	0.06%
2021/08/24	1	31.30	0	0.00	31.35	1	17,544	0.01%
2021/08/23	0	31.15	0	0.00	31.05	0	17,640	0.00%
2021/08/17	8	31.05	0	0.00	31.45	8	18,568	0.04%
2021/08/16	0.1	31.00	0	0.00	31.05	0.1	18,418	0.00%
2021/08/13	0	31.20	1	31.05	31.05	-1	18,336	-0.01%
2021/08/12	87.7	30.80	0	0.00	30.70	87.7	18,211	0.48%
2021/08/11	0.6	33.05	11	33.10	33.05	-10.4	16,812	-0.06%
2021/08/10	69	33.08	10	33.05	33.05	59	16,424	0.36%
2021/08/09	0	0.00	17	33.20	33.20	-17	16,576	-0.10%
2021/08/06	0	0.00	10.5	33.20	33.20	-10.5	16,638	-0.06%
2021/08/05	0.4	33.15	10	33.10	33.15	-9.6	16,933	-0.06%
2021/08/04	0.2	33.15	22	33.13	33.15	-21.8	17,814	-0.12%
2021/08/03	0	0.00	40	33.01	33.10	-40	18,045	-0.22%
2021/08/02	0.1	33.05	0	0.00	33.00	0.1	18,285	0.00%
2021/07/27	0	0.00	1	33.05	33.05	-1	18,538	-0.01%
2021/07/21	2	32.78	0	0.00	32.90	2	19,085	0.01%
2021/07/20	1	32.85	0	0.00	32.80	1	19,171	0.01%
2021/07/19	0	0.00	2	33.05	33.10	-2	19,220	-0.01%
2021/07/16	0	0.00	0.6	33.00	33.00	-0.6	19,269	0.00%
2021/07/14	0	32.95	0.2	32.95	32.95	-0.2	19,311	0.00%
2021/07/13	0	32.95	0	0.00	32.95	0	19,513	0.00%
2021/07/12	0.3	32.85	0	0.00	32.80	0.3	19,630	0.00%
2021/07/09	1	32.55	0	0.00	32.90	1	19,566	0.01%
2021/07/07	1	32.60	0	0.00	32.80	1	19,619	0.01%
2021/06/29	3	32.60	0	0.00	32.55	3	19,923	0.02%
2021/06/22	1	32.50	0	0.00	32.50	1	20,037	0.01%
2021/06/21	1	32.50	5	32.65	32.50	-4	20,002	-0.02%
2021/06/16	0	33.05	0	0.00	33.00	0	20,206	0.00%
2021/06/15	0	33.00	3	32.80	32.75	-3	20,264	-0.01%
2021/06/11	2.3	32.89	0	0.00	32.90	2.3	20,597	0.01%
2021/06/10	0	0.00	3	33.00	33.10	-3	20,815	-0.01%
2021/06/09	0.3	32.90	0	0.00	32.95	0.3	20,929	0.00%
2021/06/04	0.2	33.00	0	0.00	33.00	0.2	21,510	0.00%
2021/06/03	1	32.95	0	0.00	33.00	1	22,265	0.00%
2021/06/02	0.2	33.00	2	32.95	33.15	-1.8	22,516	-0.01%
2021/06/01	0.3	33.05	1	33.00	33.00	-0.7	22,540	0.00%
2021/05/31	2	33.00	2	33.03	33.10	0	22,750	0.00%
2021/05/28	1	33.05	10	33.03	33.10	-9	22,825	-0.04%
2021/05/25	0	0.00	1	32.75	32.70	-1	22,351	0.00%
2021/05/21	10	32.35	10	32.40	32.50	0	22,754	0.00%
2021/05/20	0	0.00	6	32.11	32.10	-6	22,754	-0.03%
2021/05/19	0	0.00	3	32.00	32.10	-3	22,779	-0.01%
2021/05/18	10	31.64	2	31.83	32.00	8	22,779	0.04%
2021/05/17	8	30.88	0	0.00	31.10	8	23,242	0.03%
2021/05/14	4	31.50	0	0.00	31.70	4	23,015	0.02%
2021/05/13	1	30.95	0	0.00	31.40	1	22,822	0.00%
2021/05/12	5	31.90	3	31.20	31.35	2	22,400	0.01%
2021/05/11	2.3	32.78	1	32.70	32.45	1.3	21,610	0.01%
2021/05/10	1	33.00	2	32.80	33.00	-1	21,379	0.00%
2021/05/07	0.1	32.50	12	32.58	32.60	-11.9	21,463	-0.06%
2021/05/06	2	32.20	0	0.00	32.35	2	21,690	0.01%
2021/05/05	0	0.00	10	32.05	32.05	-10	21,653	-0.05%
2021/04/29	2.9	32.67	7	32.66	32.65	-4.1	21,595	-0.02%
2021/04/28	0	0.00	1	32.55	32.60	-1	21,534	0.00%
2021/04/27	0	0.00	5	32.65	32.60	-5	21,879	-0.02%
2021/04/26	1	32.30	0	0.00	32.60	1	21,884	0.00%
2021/04/23	0	0.00	10	32.20	32.25	-10	21,909	-0.05%
2021/04/21	0	0.00	14.4	32.36	32.30	-14.4	22,100	-0.07%
2021/04/20	2	32.50	0	0.00	32.55	2	22,124	0.01%
2021/04/19	3	32.05	0	0.00	32.45	3	22,066	0.01%
2021/04/16	3	32.00	0.6	32.00	32.05	2.4	21,903	0.01%
2021/04/15	1	31.85	0	0.00	31.90	1	22,220	0.00%
2021/04/14	1	31.85	2	31.85	31.90	-1	22,428	0.00%
2021/04/13	1	31.80	2	31.90	31.85	-1	22,576	0.00%
2021/04/08	2	31.75	0	0.00	31.75	2	22,730	0.01%
2021/04/07	0.1	32.00	0	32.00	32.00	0.1	22,994	0.00%
2021/04/01	0	0.00	1	31.90	31.90	-1	22,878	0.00%
2021/03/30	0	0.00	0.1	31.75	31.80	-0.1	22,603	0.00%
2021/03/25	0	0.00	1	31.50	31.60	-1	22,670	0.00%
2021/03/24	0	0.00	10	31.35	31.40	-10	22,776	-0.04%
2021/03/23	1	31.35	0	0.00	31.35	1	22,833	0.00%
2021/03/22	1	31.25	4	31.28	31.25	-3	22,895	-0.01%
2021/03/19	1	31.10	0	0.00	31.05	1	22,830	0.00%
2021/03/18	0	0.00	4	31.46	31.40	-4	22,448	-0.02%
2021/03/17	0	0.00	5.3	31.35	31.45	-5.3	22,362	-0.02%
2021/03/16	0	0.00	5	31.24	31.35	-5	22,106	-0.02%
2021/03/15	8	30.98	3	30.95	31.00	5	22,104	0.02%
2021/03/11	6	30.98	2	30.95	30.75	4	22,324	0.02%
2021/03/09	0	0.00	3	30.45	30.60	-3	21,704	-0.01%
2021/03/08	0	0.00	6	29.89	29.90	-6	20,961	-0.03%
2021/03/05	0	0.00	2	29.70	29.70	-2	20,676	-0.01%
2021/03/03	0	0.00	1	29.75	29.75	-1	21,188	0.00%
2021/03/02	0	0.00	1	29.75	29.65	-1	21,078	0.00%
2021/02/26	5	29.28	0	0.00	29.20	5	20,886	0.02%
2021/02/25	1	29.50	7	29.59	29.65	-6	20,367	-0.03%
2021/02/24	2	29.33	1	29.70	29.30	1	20,198	0.00%
2021/02/23	0	0.00	1	29.40	29.55	-1	19,864	-0.01%
2021/02/22	4	29.13	1	29.10	29.10	3	19,714	0.02%
2021/02/19	0	0.00	1	29.05	29.15	-1	19,719	-0.01%
2021/02/17	1	29.45	11	29.34	29.40	-10	19,819	-0.05%
2021/02/05	50	28.85	0	0.00	28.80	50	19,267	0.26%
2021/02/01	0	0.00	10	28.60	28.65	-10	19,843	-0.05%
2021/01/28	1	28.50	0	0.00	28.55	1	19,365	0.01%
2021/01/26	1.3	28.73	0	0.00	28.70	1.3	19,014	0.01%
2021/01/22	3	28.60	10	28.55	28.60	-7	18,839	-0.04%
2021/01/21	0	0.00	5	29.00	28.70	-5	18,765	-0.03%
2021/01/20	6	28.85	0	0.00	28.70	6	18,680	0.03%
2021/01/19	2	29.10	0	0.00	29.10	2	18,242	0.01%
2021/01/18	1	29.00	0	0.00	29.15	1	18,216	0.01%
2021/01/15	3	29.45	0	0.00	29.30	3	18,020	0.02%
2021/01/14	0	0.00	3	29.65	29.75	-3	17,846	-0.02%
2021/01/13	0	0.00	2	29.80	29.80	-2	17,733	-0.01%
2021/01/11	0	0.00	5.6	29.99	30.05	-5.6	17,618	-0.03%
2021/01/08	10	29.95	19	29.87	30.00	-9	17,529	-0.05%
2021/01/06	0	0.00	2.1	29.60	29.45	-2.1	17,057	-0.01%
2021/01/05	0	0.00	15	29.75	29.85	-15	16,804	-0.09%
2021/01/04	0.1	29.90	1	29.80	29.90	-0.9	16,891	-0.01%
2020/12/31	2	29.85	8	29.86	29.80	-6	16,735	-0.04%
2020/12/22	0	0.00	3	29.60	29.65	-3	17,276	-0.02%
2020/12/21	0	0.00	20	29.20	29.65	-20	17,882	-0.11%
2020/12/16	0	0.00	22	29.35	29.40	-22	19,116	-0.12%
2020/12/15	1	28.90	0	0.00	29.05	1	19,420	0.01%
2020/12/11	0	0.00	15	29.15	29.30	-15	19,387	-0.08%
2020/12/10	1	28.75	0	0.00	28.80	1	19,320	0.01%
2020/12/09	1	28.80	0	0.00	28.75	1	19,367	0.01%
2020/12/08	5	28.65	1	28.85	28.70	4	19,386	0.02%
2020/12/07	1	28.95	5	29.00	29.00	-4	19,258	-0.02%
2020/12/04	3	29.05	0	0.00	29.10	3	19,194	0.02%
2020/12/03	5	29.11	10	29.10	29.20	-5	19,139	-0.03%
2020/12/02	9	29.12	0	0.00	29.20	9	19,244	0.05%
2020/11/30	7	28.95	5	28.45	28.45	2	19,832	0.01%
2020/11/25	1	29.25	0	0.00	29.25	1	20,048	0.00%
2020/11/24	22	29.44	0	0.00	29.30	22	20,230	0.11%
2020/11/23	0.1	29.75	12	29.62	29.70	-11.9	20,407	-0.06%
2020/11/19	0	0.00	1	29.60	29.60	-1	20,887	0.00%
2020/11/18	0	0.00	2	29.53	29.65	-2	21,018	-0.01%
2020/11/17	2	29.25	2	29.45	29.45	0	21,084	0.00%
2020/11/16	21	29.26	0	0.00	29.45	21	21,632	0.10%
2020/11/13	0	0.00	1	29.35	29.35	-1	21,736	0.00%
2020/11/12	5	29.17	0	0.00	29.20	5	21,959	0.02%
2020/11/11	0	0.00	1	29.30	29.70	-1	22,202	0.00%
2020/11/09	1	28.70	0	0.00	28.75	1	23,084	0.00%
2020/11/06	0.1	28.55	0	0.00	28.50	0.1	23,482	0.00%
2020/11/05	0	0.00	1	28.40	28.40	-1	23,750	0.00%
2020/11/02	0.1	28.05	0	0.00	27.95	0.1	24,410	0.00%
2020/10/23	22	27.70	0	0.00	27.75	22	25,043	0.09%
2020/10/22	2	27.65	0	0.00	27.80	2	25,260	0.01%
2020/10/21	0.1	27.80	0	0.00	27.65	0.1	25,517	0.00%
2020/10/20	2	27.70	0	0.00	27.70	2	25,763	0.01%
2020/10/16	2	27.78	0	0.00	27.70	2	26,062	0.01%
2020/10/15	14	27.76	0	0.00	27.75	14	26,233	0.05%
2020/10/14	0	0.00	2	28.05	28.00	-2	26,361	-0.01%
2020/10/13	0	0.00	5	28.05	28.15	-5	26,492	-0.02%
2020/10/12	10	28.00	2	28.00	28.25	8	26,770	0.03%
2020/10/08	4	27.98	0	0.00	28.00	4	26,916	0.01%
2020/10/07	0	0.00	2	27.90	27.95	-2	27,013	-0.01%
2020/10/06	2	27.90	0	0.00	27.95	2	27,117	0.01%
2020/10/05	3	27.83	0	0.00	27.80	3	27,188	0.01%
2020/09/29	1	27.90	0	0.00	27.80	1	27,367	0.00%
2020/09/28	0	0.00	5	27.90	27.90	-5	27,419	-0.02%
2020/09/25	0	0.00	1	27.60	27.45	-1	27,437	0.00%
2020/09/24	4	27.04	0	0.00	27.00	4	27,342	0.01%
2020/09/23	62	27.51	20	27.60	27.50	42	26,687	0.16%
2020/09/22	8	27.90	0	0.00	27.85	8	26,163	0.03%
2020/09/21	2.1	28.35	0	0.00	28.20	2.1	25,733	0.01%
2020/09/18	31	28.50	0	0.00	28.45	31	25,577	0.12%
2020/09/14	1	28.55	0	0.00	28.65	1	25,653	0.00%
2020/09/11	3	28.55	0	0.00	28.65	3	25,641	0.01%
2020/09/10	1	28.70	0	0.00	28.75	1	25,499	0.00%
2020/09/09	1.2	28.69	0	0.00	28.75	1.2	25,415	0.00%
2020/09/08	13	28.84	0	0.00	28.85	13	25,333	0.05%
2020/09/07	6	28.65	0	0.00	28.85	6	25,489	0.02%
2020/09/04	10	28.63	0	0.00	28.65	10	25,553	0.04%
2020/09/03	0	0.00	2	28.88	28.90	-2	25,240	-0.01%
2020/09/02	6	29.01	1	28.85	28.90	5	25,171	0.02%
2020/09/01	3	29.02	0	0.00	29.05	3	24,950	0.01%
2020/08/28	1	29.40	0	0.00	29.40	1	24,478	0.00%
2020/08/27	5	29.43	0	0.00	29.40	5	24,516	0.02%
2020/08/26	9	29.50	0	0.00	29.55	9	24,287	0.04%
2020/08/25	1	29.55	0	0.00	29.50	1	24,164	0.00%
2020/08/21	7.1	29.56	0	0.00	29.60	7.1	24,031	0.03%
2020/08/20	4	29.60	0	0.00	29.40	4	23,806	0.02%
2020/08/19	2	30.03	10	30.15	29.90	-8	23,199	-0.03%
2020/08/17	11	29.95	10	30.00	30.00	1	22,763	0.00%
2020/08/14	2	30.05	0	0.00	30.05	2	22,434	0.01%
2020/08/13	7	30.21	0	0.00	30.40	7	22,193	0.03%
2020/08/12	0	0.00	32.8	32.45	32.35	-32.8	21,244	-0.15%
2020/08/11	1	32.45	12.1	32.49	32.45	-11.1	20,911	-0.05%
2020/08/10	5	32.50	0	0.00	32.50	5	20,871	0.02%
2020/08/07	0	0.00	10	32.45	32.45	-10	20,842	-0.05%
2020/08/05	0	0.00	0.1	32.30	32.20	-0.1	20,644	0.00%
2020/08/04	10	32.15	0	0.00	32.25	10	20,709	0.05%
2020/08/03	1	31.85	0	0.00	32.10	1	20,809	0.00%
2020/07/28	1	31.70	7	31.68	31.65	-6	21,003	-0.03%
2020/07/27	7	31.55	0	0.00	31.60	7	21,244	0.03%
2020/07/24	2	32.25	1	32.25	32.15	1	21,410	0.00%
2020/07/23	0	0.00	0.1	32.65	32.70	-0.1	21,395	0.00%
2020/07/22	0	32.60	0	0.00	32.70	0	21,462	0.00%
2020/07/21	0.3	32.50	1	32.60	32.55	-0.7	21,480	0.00%
2020/07/17	0	0.00	1	32.25	32.25	-1	21,447	0.00%
2020/07/16	1	31.90	4	32.00	32.15	-3	21,627	-0.01%
2020/07/15	0	0.00	0.3	32.15	32.15	-0.3	21,502	0.00%
2020/07/10	20	32.00	5	32.05	32.00	15	21,779	0.07%
2020/07/09	0	0.00	11	32.21	32.25	-11	21,974	-0.05%
2020/07/07	0	0.00	1	32.00	32.00	-1	22,004	0.00%
2020/07/03	1	31.55	0	0.00	31.55	1	21,985	0.00%
2020/07/02	0	0.00	1	31.35	31.55	-1	22,111	0.00%
2020/06/30	1	30.95	2	30.95	30.90	-1	22,555	0.00%
2020/06/29	3	30.93	0	0.00	30.90	3	22,655	0.01%
2020/06/24	1	31.20	1	31.35	31.25	0	22,652	0.00%
2020/06/23	10	31.15	0	0.00	31.15	10	22,886	0.04%
2020/06/22	0.1	31.25	10	31.10	31.15	-9.9	23,174	-0.04%
2020/06/19	7	31.25	0	0.00	31.25	7	23,439	0.03%
2020/06/18	3	31.50	0	0.00	31.65	3	23,503	0.01%
2020/06/16	0	0.00	2	31.95	31.70	-2	24,753	-0.01%
2020/06/15	4	31.50	0	0.00	31.30	4	25,651	0.02%
2020/06/12	2	30.93	0	0.00	31.50	2	26,177	0.01%
2020/06/11	0	0.00	5	31.85	31.80	-5	26,946	-0.02%
2020/06/10	0	0.00	12	31.96	32.10	-12	27,483	-0.04%
2020/06/08	1	31.60	0	0.00	31.80	1	29,444	0.00%
2020/06/05	3	31.35	0	0.00	31.50	3	29,588	0.01%
2020/06/04	15	31.33	0	0.00	31.40	15	30,063	0.05%
2020/06/02	0	0.00	1	30.90	30.90	-1	30,723	0.00%
2020/06/01	1	30.70	1	30.90	30.70	0	30,845	0.00%
2020/05/29	2	30.35	11	30.51	30.75	-9	30,797	-0.03%
2020/05/28	1	30.50	0	0.00	30.45	1	30,687	0.00%
2020/05/26	0	0.00	1	30.65	30.65	-1	31,184	0.00%
2020/05/25	0	0.00	1	30.15	30.35	-1	31,426	0.00%
2020/05/22	1.2	30.64	0	0.00	30.45	1.2	31,683	0.00%
2020/05/21	1.1	30.91	5	30.80	31.00	-3.9	31,777	-0.01%
2020/05/19	0	0.00	4	30.58	30.55	-4	32,048	-0.01%
2020/05/15	5	30.10	0	0.00	30.25	5	31,903	0.02%
2020/05/14	5	30.10	1	30.30	30.25	4	31,745	0.01%
2020/05/11	0	0.00	2	30.45	30.40	-2	31,335	-0.01%
2020/05/07	1	29.45	0	0.00	29.55	1	31,212	0.00%
2020/05/06	5	29.61	0	0.00	29.55	5	31,182	0.02%
2020/05/05	0	0.00	5	29.85	29.85	-5	31,078	-0.02%
2020/04/30	0	0.00	2	30.45	30.10	-2	30,758	-0.01%
2020/04/29	0	0.00	11	29.95	29.95	-11	30,607	-0.04%
2020/04/28	0	0.00	16	29.40	29.45	-16	30,449	-0.05%
2020/04/24	14	28.28	0	0.00	28.20	14	30,949	0.05%
2020/04/23	2	28.25	0	0.00	28.30	2	30,794	0.01%
2020/04/22	3	28.27	0	0.00	28.30	3	30,595	0.01%
2020/04/21	0.1	28.50	0	0.00	28.35	0.1	30,554	0.00%
2020/04/17	0	0.00	1	29.30	29.05	-1	30,489	0.00%
2020/04/16	10	28.70	0	0.00	28.80	10	30,384	0.03%
2020/04/13	3	28.60	0	0.00	28.60	3	29,827	0.01%
2020/04/10	1	29.15	13	29.05	29.15	-12	29,679	-0.04%
2020/04/09	0	0.00	11	28.50	28.50	-11	29,497	-0.04%
2020/04/08	4	28.38	0	0.00	28.40	4	29,353	0.01%
2020/04/07	7	28.53	1	28.60	28.40	6	29,074	0.02%
2020/04/06	4	28.29	1	29.00	28.45	3	28,717	0.01%
2020/04/01	1	28.25	0	0.00	28.05	1	28,288	0.00%
2020/03/31	2	28.40	0	0.00	28.45	2	27,982	0.01%
2020/03/30	7	27.99	0	0.00	28.65	7	27,641	0.03%
2020/03/27	2	28.50	32	28.64	28.65	-30	27,360	-0.11%
2020/03/26	2	28.05	0	0.00	28.15	2	27,065	0.01%
2020/03/25	19	28.03	0	0.00	27.95	19	26,954	0.07%
2020/03/24	25	27.50	11	28.19	27.35	14	26,639	0.05%
2020/03/23	15.1	26.73	0	0.00	27.00	15.1	26,334	0.06%
2020/03/20	5	27.44	6	27.73	27.95	-1	25,939	0.00%
2020/03/19	49	26.87	34	27.32	26.40	15	25,123	0.06%
2020/03/18	0	0.00	2	27.90	28.00	-2	24,282	-0.01%
2020/03/17	17	28.04	1	28.25	28.00	16	23,762	0.07%
2020/03/16	6	29.20	0	0.00	29.00	6	22,808	0.03%
2020/03/13	2	28.10	2	29.15	30.00	0	22,027	0.00%
2020/03/12	6	30.36	10	30.75	30.20	-4	20,576	-0.02%
2020/03/10	1	31.45	5	31.35	31.35	-4	19,364	-0.02%
2020/03/09	8	31.71	0	0.00	31.75	8	18,768	0.04%
2020/03/02	2	31.95	0	0.00	31.95	2	17,614	0.01%
2020/02/27	0	0.00	5	32.25	32.35	-5	17,772	-0.03%
2020/02/26	1	32.35	0	0.00	32.35	1	17,513	0.01%
2020/02/25	1	32.60	0	0.00	32.70	1	17,201	0.01%
2020/02/24	0	32.90	0	0.00	32.70	0	17,097	0.00%
2020/02/21	0.1	33.25	0	0.00	33.20	0.1	16,873	0.00%
2020/02/19	0	0.00	4	33.35	33.45	-4	16,456	-0.02%
2020/02/18	0	0.00	15	32.70	32.90	-15	16,293	-0.09%
2020/02/17	0	0.00	2	32.50	32.50	-2	16,146	-0.01%
2020/02/14	0	0.00	1	32.30	32.30	-1	16,131	-0.01%
2020/02/12	0	0.00	2	32.20	32.10	-2	16,323	-0.01%
2020/02/11	0	0.00	10	32.05	32.15	-10	16,321	-0.06%
2020/02/10	1	32.05	0	0.00	32.05	1	16,367	0.01%
2020/02/07	7	32.05	0	0.00	32.00	7	16,755	0.04%
2020/02/06	0	0.00	2	32.25	32.35	-2	16,688	-0.01%
2020/02/05	0	0.00	3	32.00	32.00	-3	16,648	-0.02%
2020/02/04	1	31.75	3	31.90	31.80	-2	16,630	-0.01%
2020/02/03	0.1	31.75	0	0.00	31.60	0.1	16,721	0.00%
2020/01/30	4	31.68	0	0.00	31.20	4	16,247	0.02%
2020/01/20	3	32.30	4	32.25	32.35	-1	15,492	-0.01%
2020/01/17	0	0.00	1	32.10	32.10	-1	15,325	-0.01%
2020/01/14	0.1	32.00	4	32.00	32.00	-3.9	15,350	-0.03%
2020/01/13	0	0.00	24	31.34	31.70	-24	15,252	-0.16%
2020/01/10	2	31.00	3	31.00	30.95	-1	15,099	-0.01%
2020/01/09	0	0.00	1	30.90	30.90	-1	15,035	-0.01%
2019/12/30	1	30.80	0	0.00	30.70	1	15,345	0.01%
2019/12/25	0	0.00	0.1	30.80	30.80	-0.1	15,681	0.00%
2019/12/24	0	30.80	0	0.00	30.80	0	15,836	0.00%
2019/12/23	0.3	30.85	3	30.60	30.85	-2.7	15,945	-0.02%
2019/12/20	0	0.00	6	30.55	30.55	-6	16,260	-0.04%
2019/12/19	0	0.00	0.2	30.55	30.55	-0.2	16,133	0.00%
2019/12/18	2	30.55	2	30.55	30.65	0	16,133	0.00%
2019/12/17	0	0.00	3	30.40	30.65	-3	16,336	-0.02%
2019/12/16	0	0.00	10	30.40	30.35	-10	16,211	-0.06%
2019/12/12	3	30.13	0	0.00	30.15	3	16,064	0.02%
2019/12/11	10	30.00	0	0.00	30.10	10	16,055	0.06%
2019/12/03	1.1	30.10	1	30.05	30.05	0.1	16,642	0.00%
2019/12/02	4	30.19	5	30.25	30.30	-1	16,547	-0.01%
2019/11/29	3	30.35	0	0.00	30.30	3	16,468	0.02%
2019/11/28	0.1	30.65	0	0.00	30.65	0.1	16,479	0.00%
2019/11/27	0.1	30.70	0	0.00	30.70	0.1	16,664	0.00%
2019/11/26	0	0.00	3	30.62	30.40	-3	16,621	-0.02%
2019/11/25	2	30.40	0	0.00	30.40	2	16,148	0.01%
2019/11/21	1	30.30	0	0.00	30.35	1	16,594	0.01%
2019/11/19	0	0.00	0.4	30.70	30.70	-0.4	16,477	0.00%
2019/11/14	10	30.35	0	0.00	30.40	10	16,841	0.06%
2019/11/13	3	30.50	0	0.00	30.50	3	17,151	0.02%
2019/11/12	0	0.00	2	30.55	30.60	-2	17,373	-0.01%
2019/11/11	5	30.27	17	30.39	30.40	-12	17,674	-0.07%
2019/11/08	3	30.45	0	0.00	30.50	3	18,089	0.02%
2019/11/07	2	30.45	2	30.45	30.50	0	18,872	0.00%
2019/11/06	0	0.00	1	30.50	30.65	-1	19,094	-0.01%
2019/11/05	0	0.00	4	30.05	30.20	-4	18,911	-0.02%
2019/11/04	0	0.00	8	29.90	29.95	-8	19,042	-0.04%
2019/11/01	8	29.64	0	0.00	29.65	8	19,112	0.04%
2019/10/31	1	29.95	1	30.00	29.90	0	19,414	0.00%
2019/10/30	3	29.72	10	29.80	29.85	-7	19,400	-0.04%
2019/10/28	0	0.00	10	29.55	29.60	-10	19,838	-0.05%
2019/10/25	0	0.00	20.1	29.45	29.45	-20.1	19,854	-0.10%
2019/10/24	0.1	29.45	60	29.33	29.45	-59.9	19,868	-0.30%
2019/10/17	2	29.10	0	0.00	29.25	2	19,485	0.01%
2019/10/14	2	29.00	0	0.00	29.15	2	19,601	0.01%
2019/10/09	0	0.00	0.5	29.10	29.00	-0.5	19,613	0.00%
2019/10/08	0	0.00	2	29.20	29.10	-2	19,571	-0.01%
2019/10/04	5	28.70	0	0.00	28.85	5	19,455	0.03%
2019/10/01	7	28.80	2	29.05	28.75	5	19,415	0.03%
2019/09/26	2	28.80	0	0.00	28.80	2	19,260	0.01%
2019/09/25	10	28.75	0	0.00	28.80	10	19,385	0.05%
2019/09/23	51	29.20	0	0.00	29.20	51	19,350	0.26%
2019/09/20	0	0.00	10	29.30	29.30	-10	19,626	-0.05%
2019/09/19	5	29.45	0	0.00	29.45	5	19,377	0.03%
2019/09/16	0	0.00	1	29.25	29.20	-1	20,392	0.00%
2019/09/12	11	29.30	0	0.00	29.30	11	20,694	0.05%
2019/09/11	1	29.30	0	0.00	29.50	1	21,060	0.00%
2019/09/10	1	29.55	3	29.55	29.55	-2	21,221	-0.01%
2019/09/05	25	28.55	0	0.00	28.55	25	21,661	0.12%
2019/09/03	2	28.35	3	28.40	28.35	-1	22,509	0.00%
2019/08/29	3	28.03	3	28.00	28.00	0	22,941	0.00%
2019/08/28	3	28.15	0	0.00	28.05	3	23,100	0.01%
2019/08/26	1	28.00	0	0.00	27.95	1	23,248	0.00%
2019/08/21	3	28.37	0	0.00	28.15	3	23,701	0.01%
2019/08/16	0	0.00	1	28.25	28.25	-1	23,513	0.00%
2019/08/15	4	27.88	0	0.00	27.90	4	23,240	0.02%
2019/08/14	15	28.38	0	0.00	28.20	15	23,212	0.06%
2019/08/13	11	28.50	0	0.00	28.50	11	23,053	0.05%
2019/08/12	1	29.00	0	0.00	29.00	1	22,833	0.00%
2019/08/07	0	0.00	1	31.35	31.05	-1	22,093	0.00%
2019/08/06	7	31.18	11	31.01	31.25	-4	22,132	-0.02%
2019/08/01	0	0.00	6	31.72	31.65	-6	22,028	-0.03%
2019/07/30	0	0.00	8	32.15	32.10	-8	21,658	-0.04%
2019/07/25	0	0.00	6	32.49	32.25	-6	22,377	-0.03%
2019/07/23	0	0.00	2	32.08	32.10	-2	22,739	-0.01%
2019/07/22	0	0.00	3	32.00	31.90	-3	22,798	-0.01%
2019/07/15	0	0.00	0.1	31.70	31.70	-0.1	22,826	0.00%
2019/07/12	0	0.00	1	31.95	31.85	-1	22,620	0.00%
2019/07/11	0	0.00	8	31.88	31.85	-8	22,634	-0.04%
2019/07/09	0	0.00	1	31.60	31.60	-1	22,627	0.00%
2019/07/01	0	0.00	5	31.00	30.90	-5	22,694	-0.02%
2019/06/20	0	0.00	1	31.45	31.50	-1	20,930	0.00%
2019/06/19	0	0.00	3	31.10	31.25	-3	20,565	-0.01%
2019/06/18	0	0.00	45	30.70	30.80	-45	20,233	-0.22%
2019/06/17	1	30.80	0	0.00	30.70	1	20,085	0.00%
2019/06/14	0	0.00	0.2	30.60	30.65	-0.2	20,083	0.00%
2019/06/13	0	0.00	1	30.50	30.60	-1	20,010	0.00%
2019/06/12	20	30.65	0	0.00	30.70	20	19,695	0.10%
2019/06/06	45	31.13	24	31.49	31.70	21	18,549	0.11%
2019/06/04	0	0.00	0.2	30.85	30.90	-0.2	18,096	0.00%
2019/05/31	0	0.00	14	31.00	31.00	-14	17,916	-0.08%
2019/05/30	0	0.00	5	30.55	30.70	-5	17,862	-0.03%
2019/05/28	1	30.45	0	0.00	30.25	1	18,192	0.01%
2019/05/22	2	30.35	0	0.00	30.45	2	18,092	0.01%
2019/05/21	3	30.62	110	30.61	30.65	-107	18,227	-0.59%	大賣/鉅額交易
2019/05/20	100	30.35	0	0.00	30.40	100	17,962	0.56%
2019/05/15	3	29.60	0	0.00	29.70	3	17,459	0.02%
2019/05/07	0	0.00	14	30.36	30.50	-14	17,436	-0.08%
2019/05/06	0	0.00	2	29.85	30.05	-2	17,395	-0.01%
2019/05/03	0	0.00	40	30.08	30.05	-40	17,439	-0.23%
2019/04/30	2	29.40	6	29.65	29.65	-4	16,808	-0.02%
2019/04/29	20	29.25	10	29.20	29.35	10	16,658	0.06%
2019/04/25	0	0.00	6.7	28.76	28.75	-6.7	16,398	-0.04%
2019/04/24	10	28.65	5	28.55	28.65	5	16,312	0.03%
2019/04/22	7	28.15	0	0.00	28.00	7	16,027	0.04%
2019/04/19	7	28.10	7	28.10	28.15	0	16,046	0.00%
2019/04/09	0	0.00	25	28.12	28.20	-25	16,663	-0.15%
2019/04/08	0	0.00	3	28.00	28.05	-3	16,645	-0.02%
2019/04/01	0	0.00	4	27.98	27.90	-4	16,481	-0.02%
2019/03/29	5	27.91	0	0.00	28.05	5	16,330	0.03%
2019/03/28	0	0.00	40	28.00	27.95	-40	16,222	-0.25%
2019/03/26	0	0.00	5	28.00	28.00	-5	16,111	-0.03%
2019/03/22	0	0.00	5	28.10	28.00	-5	16,101	-0.03%
2019/03/21	0	0.00	20.4	28.00	28.10	-20.4	16,210	-0.13%
2019/03/20	1	27.85	0	0.00	28.00	1	16,231	0.01%
2019/03/19	0	0.00	35	28.01	28.00	-35	16,172	-0.22%
2019/03/18	3	27.62	8	27.60	27.85	-5	16,023	-0.03%
2019/03/15	0	0.00	2	27.45	27.45	-2	15,856	-0.01%
2019/03/14	2	27.15	0	0.00	27.30	2	15,768	0.01%
2019/03/13	5	27.35	2	27.40	27.45	3	15,832	0.02%
2019/03/11	0	0.00	10	27.30	27.25	-10	15,839	-0.06%
2019/03/08	0	0.00	6	27.10	27.00	-6	15,902	-0.04%
2019/03/05	0	0.00	2	27.00	26.95	-2	17,039	-0.01%
2019/03/04	4	27.05	6	27.05	27.00	-2	16,936	-0.01%
2019/02/27	10	27.10	0	0.00	27.25	10	16,644	0.06%
2019/02/25	0	0.00	10	27.10	27.10	-10	16,504	-0.06%
2019/02/22	5	26.95	0	0.00	26.95	5	16,466	0.03%
2019/02/21	1	26.90	110	27.00	27.00	-109	16,444	-0.66%	大賣/鉅額交易
2019/02/19	15	26.80	0	0.00	26.80	15	16,571	0.09%
2019/02/18	0	0.00	12	26.70	26.70	-12	16,645	-0.07%
2019/02/15	2	26.40	0	0.00	26.40	2	16,674	0.01%
2019/02/14	20	26.65	0	0.00	26.50	20	16,770	0.12%
2019/02/12	0	0.00	4	26.70	26.55	-4	16,730	-0.02%
2019/01/30	1	26.80	0	0.00	26.60	1	16,491	0.01%
2019/01/25	24	26.49	0	0.00	26.50	24	15,952	0.15%
2019/01/17	10	26.00	0	0.00	26.10	10	16,897	0.06%
2019/01/08	1	25.50	0	0.00	25.50	1	17,927	0.01%
2019/01/07	5	25.55	11	25.55	25.60	-6	18,343	-0.03%
2019/01/04	7	25.30	1	25.35	25.25	6	18,903	0.03%
2019/01/02	2	25.35	0	0.00	25.45	2	20,340	0.01%
2018/12/28	0	0.00	2	25.95	25.95	-2	20,647	-0.01%
2018/12/27	2	25.25	0	0.00	25.30	2	20,720	0.01%
2018/12/26	5	25.35	0	0.00	25.25	5	21,011	0.02%
2018/12/18	1	25.50	0	0.00	25.60	1	22,698	0.00%
2018/12/13	2	25.70	0	0.00	25.70	2	23,436	0.01%
2018/12/10	0	0.00	10	25.60	25.65	-10	24,024	-0.04%
2018/12/05	0	0.00	1.3	25.94	25.85	-1.3	24,095	-0.01%
2018/11/30	7	25.68	2,002	25.70	25.60	-1,995	24,032	-8.30%	大賣/鉅額交易
2018/11/15	0	0.00	6	26.50	26.40	-6	21,940	-0.03%
2018/11/08	0	0.00	5	26.55	26.70	-5	22,021	-0.02%
2018/10/30	5	25.35	0	0.00	25.45	5	23,252	0.02%
2018/10/29	2	25.10	0	0.00	25.30	2	23,454	0.01%
2018/10/26	7	25.23	0	0.00	25.35	7	23,616	0.03%
2018/10/25	6	25.51	0	0.00	25.55	6	23,399	0.03%
2018/10/24	3	25.60	0	0.00	26.00	3	23,376	0.01%
2018/10/23	10	26.10	0	0.00	26.20	10	23,147	0.04%
2018/10/15	2	26.65	0	0.00	26.55	2	22,510	0.01%
2018/10/11	1	26.75	0	0.00	26.50	1	21,453	0.00%
2018/10/09	0	0.00	118	27.62	27.55	-118	20,649	-0.57%	大賣/鉅額交易
2018/10/05	102	26.95	0	0.00	26.80	102	19,678	0.52%	大買/鉅額交易
2018/10/03	900	27.12	0	0.00	27.10	900	18,905	4.76%	大買/鉅額交易
2018/10/02	11	27.43	0	0.00	27.15	11	18,896	0.06%
2018/10/01	1	27.75	0	0.00	27.50	1	18,653	0.01%
2018/09/21	0	0.00	5	27.15	27.15	-5	17,691	-0.03%
2018/09/20	0	0.00	10	27.05	27.00	-10	17,642	-0.06%
2018/09/18	0	0.00	135	26.65	26.80	-135	17,619	-0.77%	大賣/鉅額交易
2018/09/17	5	26.30	0	0.00	26.40	5	17,314	0.03%
2018/09/11	1	25.85	0	0.00	26.00	1	17,518	0.01%
2018/09/05	1	25.80	0	0.00	25.70	1	18,304	0.01%
2018/08/27	20	25.90	0	0.00	25.80	20	19,541	0.10%
2018/08/23	1	25.90	0	0.00	26.10	1	20,727	0.00%
2018/08/21	10	25.75	0	0.00	25.85	10	21,207	0.05%
2018/08/16	20	25.35	0	0.00	25.35	20	21,212	0.09%
2018/08/15	28	25.76	0	0.00	25.60	28	20,984	0.13%
2018/08/10	4	26.19	45	26.29	26.35	-41	20,884	-0.20%
2018/08/08	133	27.45	16	27.38	27.35	117	20,242	0.58%	大買/鉅額交易
2018/08/07	3	27.28	0	0.00	27.30	3	19,791	0.02%
2018/08/01	0	0.00	3	27.45	27.45	-3	18,801	-0.02%
2018/07/30	1	27.25	2	27.35	27.25	-1	18,311	-0.01%
2018/07/18	0	0.00	10	27.00	27.00	-10	18,634	-0.05%
2018/07/06	0	0.00	5	26.50	26.45	-5	18,784	-0.03%
2018/06/20	0	0.00	2	26.75	26.60	-2	17,816	-0.01%
2018/06/08	2	27.20	0.1	27.10	27.10	1.9	16,438	0.01%
2018/06/05	0	0.00	19	27.36	27.35	-19	16,212	-0.12%
2018/06/04	0	0.00	10	27.10	27.10	-10	16,018	-0.06%
2018/05/31	0	0.00	10	26.35	26.25	-10	15,814	-0.06%
2018/05/30	50	26.50	0	0.00	26.35	50	14,888	0.34%
2018/05/29	0.1	26.90	0	0.00	26.90	0.1	14,413	0.00%
2018/05/28	0	0.00	10	27.01	27.15	-10	14,386	-0.07%
2018/05/23	0	0.00	1	26.90	26.90	-1	14,367	-0.01%
2018/05/21	0	0.00	20	27.00	27.00	-20	14,468	-0.14%
2018/05/18	0	0.00	5	26.60	26.70	-5	14,358	-0.03%
2018/05/15	2	26.45	0	0.00	26.30	2	14,371	0.01%
2018/05/07	1	26.00	0	0.00	26.00	1	14,407	0.01%
2018/04/30	2	26.05	0	0.00	26.25	2	14,330	0.01%
2018/04/27	1	25.90	0	0.00	26.00	1	14,363	0.01%
2018/04/25	1	25.75	0	0.00	26.00	1	14,759	0.01%
2018/04/24	0	0.00	10.2	25.85	25.90	-10.2	15,016	-0.07%
2018/04/17	54	25.31	0	0.00	25.35	54	15,217	0.35%
2018/04/16	0	0.00	10	25.50	25.65	-10	15,449	-0.06%
2018/04/03	1	25.30	0	0.00	25.25	1	15,734	0.01%
2018/03/28	5	25.15	0	0.00	25.05	5	15,312	0.03%
2018/03/14	0	0.00	10	25.40	25.30	-10	14,896	-0.07%
2018/03/12	0	0.00	1.9	25.43	25.45	-1.9	14,878	-0.01%
2018/03/07	22	24.58	0	0.00	24.50	22	14,924	0.15%
2018/03/05	0	0.00	8.9	24.85	24.75	-8.9	15,176	-0.06%
2018/03/02	1	25.00	0	0.00	24.95	1	15,230	0.01%
2018/02/26	5	25.10	0	0.00	25.00	5	15,119	0.03%
2018/02/23	1	24.90	1	24.90	25.00	0	15,098	0.00%
2018/02/21	0	0.00	51	24.70	24.70	-51	15,238	-0.33%
2018/02/12	51	24.00	3	24.28	24.15	48	15,114	0.32%
2018/02/09	2	24.00	0	0.00	23.95	2	14,961	0.01%
2018/02/07	1	24.10	1.5	24.32	24.10	-0.5	14,746	0.00%
2018/02/06	101	24.27	0	0.00	24.00	101	14,471	0.70%	大買/鉅額交易
2018/02/05	100	24.95	0	0.00	25.00	100	13,932	0.72%
2018/01/31	5	25.27	0	0.00	25.30	5	13,708	0.04%
2018/01/29	0	0.00	4	25.60	25.70	-4	13,726	-0.03%
2018/01/22	0	0.00	11.6	25.35	25.50	-11.6	13,529	-0.09%
2018/01/19	0	0.00	6	25.37	25.55	-6	13,456	-0.04%
2018/01/16	0	0.00	4	25.90	25.85	-4	12,568	-0.03%
2018/01/11	0	0.00	100	25.30	25.40	-100	11,784	-0.85%
2018/01/09	1	25.05	2	25.05	25.00	-1	11,545	-0.01%
2018/01/08	0	0.00	51	25.10	25.15	-51	11,383	-0.45%
2018/01/05	1	24.75	57	24.78	24.90	-56	11,178	-0.50%
2018/01/04	0	0.00	1	24.40	24.60	-1	11,052	-0.01%
2018/01/03	0	0.00	100	24.38	24.50	-100	11,122	-0.90%
2018/01/02	0	0.00	0.2	24.10	24.20	-0.2	10,905	0.00%