兆豐金 (2886)-凱基-台中券商分點個股進出

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－凱基-台中券商分點個股進出

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

凱基-台中券商分點個股進出
凱基-台中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	0.1	40.80	11.1	40.84	40.85	-11	17,673	-0.06%
2024/05/14	2.3	40.70	4	41.00	40.50	-1.7	17,719	-0.01%
2024/05/13	0.1	40.95	0.8	40.94	41.05	-0.7	17,788	0.00%
2024/05/09	0	0.00	0	40.80	40.65	0	17,745	0.00%
2024/05/08	0	0.00	3.1	41.15	41.10	-3.1	17,851	-0.02%
2024/05/07	11	40.96	5	41.03	40.95	6	17,770	0.03%
2024/05/06	0	41.05	9.5	40.79	41.15	-9.5	17,490	-0.05%
2024/05/03	0	0.00	0.8	40.15	40.05	-0.8	17,157	0.00%
2024/05/02	0	0.00	1	40.05	39.95	-1	17,077	-0.01%
2024/04/30	40	40.08	1	40.05	40.00	39	16,897	0.23%
2024/04/29	0	0.00	3.3	39.95	40.10	-3.3	16,832	-0.02%
2024/04/26	1	39.30	0	0.00	39.10	1	16,610	0.01%
2024/04/25	3.1	39.02	0	0.00	39.00	3.1	16,611	0.02%
2024/04/24	16.9	39.48	2	39.58	39.35	14.9	16,453	0.09%
2024/04/23	0	0.00	1	40.00	40.00	-1	16,372	-0.01%
2024/04/22	1	39.55	0	0.00	39.50	1	16,309	0.01%
2024/04/19	2.1	38.42	0	0.00	38.70	2.1	16,021	0.01%
2024/04/18	4	39.06	0	39.20	39.20	4	15,430	0.03%
2024/04/17	0.8	39.20	0	0.00	39.00	0.8	15,116	0.01%
2024/04/16	6.1	39.26	10	39.40	39.10	-3.9	14,986	-0.03%
2024/04/15	2.5	39.88	0.1	39.90	39.80	2.5	14,717	0.02%
2024/04/12	1	40.00	1	40.05	39.95	0	14,705	0.00%
2024/04/11	1	40.05	0.2	40.10	40.15	0.8	14,626	0.01%
2024/04/10	3	40.48	0.4	40.55	40.50	2.6	14,593	0.02%
2024/04/09	2	40.30	1	40.30	40.40	1	14,693	0.01%
2024/04/08	1	39.95	0	0.00	40.00	1	14,704	0.01%
2024/04/03	2.3	39.88	10.1	40.00	39.75	-7.8	14,680	-0.05%
2024/04/01	0	0.00	1	40.45	40.65	-1	14,572	-0.01%
2024/03/29	0	0.00	0	40.45	40.55	0	14,511	0.00%
2024/03/27	0	0.00	1.2	40.46	40.50	-1.2	14,727	-0.01%
2024/03/26	8	40.45	0	0.00	40.55	8	15,005	0.05%
2024/03/25	17	39.94	1	39.85	40.00	16	15,195	0.11%
2024/03/22	31.6	40.12	3.7	40.27	40.10	27.9	15,405	0.18%
2024/03/21	2	40.48	2	40.35	40.60	0	15,569	0.00%
2024/03/20	2.5	40.29	1.3	40.50	40.15	1.3	15,648	0.01%
2024/03/18	0	0.00	1.9	40.55	40.60	-1.9	15,526	-0.01%
2024/03/15	0.1	40.35	3	40.90	40.90	-3	15,449	-0.02%
2024/03/14	1	40.60	10	40.72	40.90	-9	15,200	-0.06%
2024/03/13	2	39.85	1.3	40.29	40.40	0.7	15,074	0.00%
2024/03/12	2	39.95	19	40.01	39.95	-17	14,927	-0.11%
2024/03/11	0	0.00	1	39.75	39.80	-1	14,916	-0.01%
2024/03/08	4	39.74	7.2	39.71	39.90	-3.2	14,852	-0.02%
2024/03/07	0	0.00	7.1	39.47	39.30	-7.1	14,753	-0.05%
2024/03/06	0	0.00	2.2	39.29	39.40	-2.2	14,805	-0.01%
2024/03/05	20	39.05	12	39.00	39.05	8	15,071	0.05%
2024/03/01	0	38.75	0	0.00	38.55	0	15,193	0.00%
2024/02/29	2	38.63	0.3	38.70	38.70	1.7	15,352	0.01%
2024/02/27	1	38.35	3	38.32	38.20	-2	15,108	-0.01%
2024/02/26	4	38.18	0	0.00	38.15	4	15,073	0.03%
2024/02/23	1	38.35	1.2	38.38	38.30	-0.2	15,106	0.00%
2024/02/22	1.4	38.45	6	38.41	38.55	-4.6	15,450	-0.03%
2024/02/21	1	38.30	0	0.00	38.35	1	15,496	0.01%
2024/02/20	0.1	38.50	0	0.00	38.60	0.1	15,621	0.00%
2024/02/19	0.6	38.29	3	38.33	38.40	-2.4	15,715	-0.02%
2024/02/16	4	37.91	2	37.95	37.90	2	15,935	0.01%
2024/02/15	2.2	37.87	3	37.85	37.80	-0.9	15,919	-0.01%
2024/02/05	10.7	37.75	0.6	37.80	37.60	10.2	15,773	0.06%
2024/02/02	0.8	37.88	1.1	37.90	37.90	-0.2	15,618	0.00%
2024/02/01	3	37.77	2	37.75	37.90	1	15,619	0.01%
2024/01/31	4.6	37.63	3	37.65	37.65	1.6	15,520	0.01%
2024/01/30	6	37.95	0	0.00	37.90	6	15,321	0.04%
2024/01/29	1	38.40	1.2	38.44	38.35	-0.1	15,388	0.00%
2024/01/26	1.6	38.16	2.1	38.20	38.35	-0.4	15,517	0.00%
2024/01/25	1	37.75	2	38.00	37.80	-1	15,589	-0.01%
2024/01/24	0	0.00	1	37.95	37.85	-1	15,625	-0.01%
2024/01/23	3	37.88	0	0.00	37.85	3	15,667	0.02%
2024/01/22	3	38.03	2.1	38.00	38.10	1	15,724	0.01%
2024/01/19	10	37.83	4	37.90	37.90	6	15,657	0.04%
2024/01/18	2	37.60	0	0.00	37.80	2	15,700	0.01%
2024/01/17	9.1	37.77	0.2	37.92	37.30	8.8	15,688	0.06%
2024/01/16	1.1	38.43	2	38.70	38.60	-0.9	15,125	-0.01%
2024/01/15	0.1	39.20	0	0.00	38.90	0.1	15,031	0.00%
2024/01/11	0.1	39.25	0	0.00	39.20	0.1	15,369	0.00%
2024/01/10	0	0.00	5	39.45	39.35	-5	15,431	-0.03%
2024/01/09	0	0.00	1.2	39.45	39.45	-1.2	15,441	-0.01%
2024/01/08	0	0.00	13.2	39.17	39.45	-13.2	15,490	-0.08%
2024/01/05	0.1	39.00	0	38.95	38.95	0.1	15,419	0.00%
2024/01/04	0	38.70	5	39.00	38.75	-5	15,640	-0.03%
2024/01/03	2.4	38.77	0	0.00	38.65	2.4	16,112	0.01%
2023/12/29	0.4	39.06	1	39.10	39.20	-0.6	16,218	0.00%
2023/12/28	0.5	38.97	0	0.00	39.20	0.5	16,447	0.00%
2023/12/27	2	38.90	4	38.90	39.00	-2	16,501	-0.01%
2023/12/26	0	38.85	2	38.80	38.80	-2	16,510	-0.01%
2023/12/25	0	0.00	3	38.70	38.80	-3	16,545	-0.02%
2023/12/22	1.2	38.23	1	38.20	38.35	0.2	16,552	0.00%
2023/12/21	5	38.34	0	0.00	38.30	5	16,414	0.03%
2023/12/20	6.3	38.75	0	0.00	38.75	6.3	16,221	0.04%
2023/12/19	2.1	39.20	3.1	39.15	39.15	-1	15,937	-0.01%
2023/12/18	5	39.24	4	39.16	39.05	1	15,851	0.01%
2023/12/15	5.1	39.37	4	39.35	39.35	1.1	15,632	0.01%
2023/12/14	2	39.15	4.3	39.42	39.55	-2.3	15,426	-0.01%
2023/12/13	1	38.81	0	0.00	38.90	1	15,271	0.01%
2023/12/12	2.1	38.90	3	39.10	39.30	-1	15,627	-0.01%
2023/12/11	3	38.85	3	38.90	38.90	0	15,738	0.00%
2023/12/07	1	39.10	0.9	39.20	39.00	0.1	15,646	0.00%
2023/12/06	1	39.30	2	39.30	39.50	-1	15,568	-0.01%
2023/12/05	0.1	38.80	0	0.00	38.95	0.1	15,451	0.00%
2023/12/04	5	38.79	0	0.00	39.00	5	15,441	0.03%
2023/12/01	15	38.74	3.5	38.70	38.65	11.5	15,390	0.07%
2023/11/30	2.3	39.31	5.9	39.35	39.50	-3.6	15,252	-0.02%
2023/11/29	5	39.46	13.2	39.51	39.15	-8.2	14,752	-0.06%
2023/11/28	5	39.77	9	39.77	39.65	-4	14,596	-0.03%
2023/11/27	5.2	39.80	5	39.68	39.50	0.2	14,793	0.00%
2023/11/24	4	39.63	5	39.52	39.50	-1	14,710	-0.01%
2023/11/22	4	39.75	9.1	39.80	39.85	-5.1	14,889	-0.03%
2023/11/21	3.7	39.55	9.1	39.78	39.85	-5.4	14,979	-0.04%
2023/11/20	4	39.05	5	39.20	39.20	-1	14,849	-0.01%
2023/11/17	6	39.32	9.3	39.27	39.20	-3.3	14,847	-0.02%
2023/11/16	4	39.23	10	39.12	39.20	-6	14,951	-0.04%
2023/11/15	6.1	38.68	10	38.87	38.90	-4	14,922	-0.03%
2023/11/14	11	38.43	16	38.46	38.55	-5	14,816	-0.03%
2023/11/13	4.3	38.38	5	38.48	38.50	-0.7	15,132	0.00%
2023/11/10	6	38.47	7	38.40	38.40	-1	15,575	-0.01%
2023/11/09	8.3	38.62	12.5	38.57	38.60	-4.2	15,772	-0.03%
2023/11/08	5	38.58	4	38.60	38.60	1	16,081	0.01%
2023/11/07	6	38.42	11	38.60	38.60	-5	16,234	-0.03%
2023/11/06	8	38.39	8	38.57	38.55	0	16,788	0.00%
2023/11/03	4	37.90	6.1	38.11	38.25	-2.1	17,039	-0.01%
2023/11/02	4	37.38	15.1	37.75	37.80	-11.1	17,100	-0.06%
2023/11/01	3.1	36.65	2.5	36.67	36.65	0.6	17,099	0.00%
2023/10/31	2.2	36.65	3	36.72	36.70	-0.9	17,296	-0.01%
2023/10/30	5.1	36.61	2	36.55	36.55	3.1	17,622	0.02%
2023/10/27	11	36.85	17	36.95	36.95	-6	17,666	-0.03%
2023/10/26	13	36.42	6	36.48	36.40	7	17,770	0.04%
2023/10/25	10.2	36.97	1	36.85	36.85	9.2	17,731	0.05%
2023/10/24	3.1	37.04	7	37.21	37.25	-3.9	17,783	-0.02%
2023/10/23	13.2	37.14	2	37.10	37.10	11.2	17,845	0.06%
2023/10/20	13	37.45	7	37.50	37.50	6	17,753	0.03%
2023/10/19	5	38.41	5.5	38.33	38.35	-0.5	17,724	0.00%
2023/10/18	2	38.70	2.5	38.81	38.85	-0.5	17,835	0.00%
2023/10/17	6.1	38.71	4	38.75	38.75	2.1	18,022	0.01%
2023/10/16	2	38.50	5	38.68	38.80	-3	18,266	-0.02%
2023/10/13	16.1	38.48	6	38.50	38.50	10.1	18,569	0.05%
2023/10/12	2.5	38.55	8	38.62	38.95	-5.5	18,639	-0.03%
2023/10/11	0.1	38.05	20.7	38.12	38.50	-20.6	18,805	-0.11%
2023/10/06	3	37.25	0	0.00	37.50	3	18,386	0.02%
2023/10/05	0.4	37.35	11	37.20	37.50	-10.6	18,464	-0.06%
2023/10/04	9.3	36.86	1.7	37.04	36.85	7.6	18,375	0.04%
2023/10/03	10	37.57	10	37.73	37.65	0	18,307	0.00%
2023/10/02	2.3	37.55	2	37.60	37.60	0.3	18,383	0.00%
2023/09/28	1	37.60	0	0.00	37.70	1	18,603	0.01%
2023/09/27	2.1	37.48	0	0.00	37.70	2.1	18,683	0.01%
2023/09/26	4.6	37.88	3.1	37.85	37.85	1.6	18,699	0.01%
2023/09/25	2	37.85	25	37.91	38.00	-23	18,740	-0.12%
2023/09/22	2	37.65	2.3	37.79	37.80	-0.2	18,886	0.00%
2023/09/21	2	37.30	2.8	37.47	37.40	-0.8	19,132	0.00%
2023/09/20	2	37.85	3.3	37.81	37.85	-1.3	19,056	-0.01%
2023/09/19	5	37.89	10	37.88	37.80	-5	19,041	-0.03%
2023/09/18	2.8	37.62	23	37.67	37.85	-20.2	19,458	-0.10%
2023/09/15	12.2	37.43	9	37.55	37.55	3.2	19,904	0.02%
2023/09/14	7.5	37.14	10	37.27	37.50	-2.5	20,118	-0.01%
2023/09/13	11	36.47	1	36.55	36.60	10	20,615	0.05%
2023/09/12	11.8	36.47	6	36.51	36.55	5.8	21,369	0.03%
2023/09/11	1	36.10	1.1	36.20	36.20	-0.1	21,421	0.00%
2023/09/08	1	35.90	0	0.00	36.10	1	21,446	0.00%
2023/09/07	2	35.90	0	0.00	35.85	2	21,518	0.01%
2023/09/06	2.2	35.65	0	0.00	35.55	2.2	21,561	0.01%
2023/09/05	0.2	36.13	0	0.00	36.00	0.2	21,536	0.00%
2023/09/04	1.9	36.09	0	0.00	36.20	1.9	21,582	0.01%
2023/09/01	1.3	35.99	0	0.00	36.00	1.3	21,781	0.01%
2023/08/31	10.1	36.02	6	36.05	35.90	4.1	21,912	0.02%
2023/08/30	4	36.64	3.3	36.46	36.45	0.8	21,926	0.00%
2023/08/29	6	36.32	3	36.60	36.60	3	22,085	0.01%
2023/08/28	3.5	36.28	4.5	36.22	36.20	-1.1	22,043	0.00%
2023/08/25	4	35.98	4	35.65	35.65	0	23,055	0.00%
2023/08/24	0	0.00	0.1	35.85	35.85	-0.1	23,169	0.00%
2023/08/23	3	35.33	2	35.28	35.30	1	23,178	0.00%
2023/08/22	9.2	35.32	0.1	35.50	35.30	9.2	23,393	0.04%
2023/08/21	4	35.74	1	35.70	35.60	3	23,406	0.01%
2023/08/18	5	35.87	2	35.86	35.70	3	23,507	0.01%
2023/08/17	5	35.54	3	35.49	35.65	1.9	23,564	0.01%
2023/08/16	10.5	35.80	14	35.73	35.80	-3.5	23,481	-0.01%
2023/08/15	9.6	36.66	1	36.60	36.60	8.6	23,258	0.04%
2023/08/14	2.1	36.81	0	0.00	37.05	2.1	23,301	0.01%
2023/08/11	6.3	37.87	3	37.73	37.65	3.3	23,226	0.01%
2023/08/10	12.7	38.01	8	38.18	38.10	4.7	23,226	0.02%
2023/08/09	5	39.58	1	39.95	39.95	4	22,699	0.02%
2023/08/08	5	39.77	2	39.70	39.70	3	22,368	0.01%
2023/08/07	8	39.92	3	39.80	39.95	5	22,204	0.02%
2023/08/04	3	39.52	2	39.60	39.60	1	22,156	0.00%
2023/08/02	1.1	40.13	0.3	40.00	39.60	0.9	22,017	0.00%
2023/08/01	4.1	40.40	4	40.40	40.60	0.1	21,645	0.00%
2023/07/31	8.1	40.27	8.3	40.16	40.25	-0.2	21,455	0.00%
2023/07/28	8	39.91	14	40.11	40.05	-6	21,395	-0.03%
2023/07/27	4	40.03	9.7	40.15	40.10	-5.7	21,291	-0.03%
2023/07/26	16.2	39.27	8.2	39.64	39.65	8	21,117	0.04%
2023/07/25	4	39.05	12	39.08	39.15	-8	21,019	-0.04%
2023/07/24	2	38.93	0	0.00	39.00	2	21,001	0.01%
2023/07/21	8	39.25	6	39.35	39.35	2	20,838	0.01%
2023/07/20	7	39.11	9	39.31	39.35	-2	20,622	-0.01%
2023/07/19	0.2	38.95	0.1	38.85	38.85	0.1	20,258	0.00%
2023/07/18	7	38.96	2.2	39.25	39.30	4.8	19,941	0.02%
2023/07/17	1	38.80	1	38.85	38.90	0	19,518	0.00%
2023/07/14	0	0.00	3.3	38.63	38.90	-3.3	19,445	-0.02%
2023/07/13	1	38.10	0	0.00	38.10	1	19,291	0.01%
2023/07/11	2	37.48	51	37.31	37.65	-49	19,165	-0.26%
2023/07/10	4	36.99	0	0.00	36.85	4	19,130	0.02%
2023/07/07	9	37.12	2	37.30	37.30	7	18,927	0.04%
2023/07/06	3	37.70	13.8	37.38	37.45	-10.7	18,779	-0.06%
2023/07/05	2	38.55	2	38.25	38.25	0	18,477	0.00%
2023/07/04	11	38.40	16.1	38.44	38.50	-5.1	18,339	-0.03%
2023/07/03	0	38.25	0	0.00	38.30	0	18,344	0.00%
2023/06/30	6	38.65	7.7	38.22	38.20	-1.7	18,353	-0.01%
2023/06/29	7	38.43	10	38.44	38.55	-3	18,106	-0.02%
2023/06/27	6.3	37.80	6	37.55	37.55	0.3	17,730	0.00%
2023/06/26	0.1	37.75	9	37.79	37.75	-8.9	17,674	-0.05%
2023/06/21	19	37.35	20	37.72	37.75	-1	17,161	-0.01%
2023/06/20	6	37.20	17.1	37.26	37.45	-11.1	16,697	-0.07%
2023/06/19	1.1	36.65	5.3	36.99	37.00	-4.3	16,116	-0.03%
2023/06/16	50	37.00	21.1	37.14	36.80	28.9	15,447	0.19%
2023/06/14	3	37.67	7	37.64	37.50	-4	14,689	-0.03%
2023/06/13	2.5	37.76	4	37.85	37.75	-1.5	14,804	-0.01%
2023/06/12	8	37.80	8	37.65	37.65	0	14,842	0.00%
2023/06/09	16	37.52	8	37.64	37.65	8	14,902	0.05%
2023/06/08	2	36.95	2	37.28	37.30	0	14,936	0.00%
2023/06/07	0	0.00	2	36.75	37.00	-2	14,963	-0.01%
2023/06/06	3	36.57	1	36.90	36.50	2	14,914	0.01%
2023/06/05	0	0.00	10	36.87	36.70	-10	14,944	-0.07%
2023/06/02	0	0.00	1	36.15	36.10	-1	14,646	-0.01%
2023/06/01	1	35.65	3	35.80	35.85	-2	14,499	-0.01%
2023/05/31	4	35.80	0	0.00	35.80	4	14,471	0.03%
2023/05/30	0	0.00	1	36.00	36.20	-1	13,547	-0.01%
2023/05/29	1	36.15	10	36.05	36.20	-9	13,613	-0.07%
2023/05/26	18.4	35.82	16.6	36.12	36.15	1.8	13,663	0.01%
2023/05/25	1	35.70	1	35.70	36.20	0	13,443	0.00%
2023/05/24	1.3	35.71	0	0.00	35.90	1.3	13,268	0.01%
2023/05/23	2.4	36.09	19.4	36.14	36.20	-17.1	13,034	-0.13%
2023/05/22	11	35.96	13	36.13	36.20	-2	12,883	-0.02%
2023/05/19	4	35.85	2	36.00	36.00	2	12,639	0.02%
2023/05/18	0	0.00	4.8	35.84	35.95	-4.8	12,805	-0.04%
2023/05/17	0	0.00	11.5	35.39	35.60	-11.5	12,683	-0.09%
2023/05/16	0	0.00	8.2	34.96	35.15	-8.2	12,549	-0.07%
2023/05/15	2	34.35	0.3	34.50	34.50	1.7	12,561	0.01%
2023/05/12	4	34.31	0.5	34.50	34.30	3.5	12,592	0.03%
2023/05/11	11.4	34.70	5.1	34.79	34.80	6.3	12,485	0.05%
2023/05/10	10	34.59	0	0.00	34.80	10	12,598	0.08%
2023/05/09	7	34.41	0	0.00	34.50	7	12,570	0.06%
2023/05/08	5	34.35	1	34.35	34.30	4	12,549	0.03%
2023/05/05	6.3	34.30	4.2	34.26	34.25	2.1	12,587	0.02%
2023/05/04	0.3	34.30	6	34.15	34.30	-5.8	12,849	-0.04%
2023/05/03	1.3	34.11	1.1	34.10	34.15	0.2	12,946	0.00%
2023/05/02	0	33.95	1	34.00	34.10	-1	13,197	-0.01%
2023/04/28	5	33.95	4	34.03	34.05	1	13,735	0.01%
2023/04/27	0.3	33.85	0	0.00	33.85	0.3	13,802	0.00%
2023/04/26	3	33.82	0	0.00	34.00	3	13,872	0.02%
2023/04/25	3.1	33.90	0	0.00	33.90	3.1	13,859	0.02%
2023/04/24	3	33.93	1	34.10	34.10	2	13,867	0.01%
2023/04/21	1	34.00	0	0.00	34.05	1	13,960	0.01%
2023/04/20	1.1	33.81	0	0.00	33.90	1.1	14,036	0.01%
2023/04/19	10	34.10	9.6	34.14	34.05	0.4	14,263	0.00%
2023/04/18	6.2	34.13	0	0.00	34.20	6.2	14,198	0.04%
2023/04/17	0.1	33.45	1	33.45	33.45	-0.9	14,151	-0.01%
2023/04/14	1	33.20	0	0.00	33.45	1	14,201	0.01%
2023/04/13	1.3	33.25	3	33.28	33.30	-1.7	14,120	-0.01%
2023/04/12	3	33.05	0	0.00	33.15	3	14,095	0.02%
2023/04/11	0	0.00	10.7	33.10	33.15	-10.7	14,175	-0.08%
2023/04/10	0	0.00	0.1	33.05	33.00	-0.1	14,129	0.00%
2023/04/07	1.1	32.95	0	0.00	32.80	1.1	14,130	0.01%
2023/03/31	0.1	32.84	0	0.00	33.00	0.1	14,047	0.00%
2023/03/30	1.1	32.66	1	32.95	32.70	0.1	13,920	0.00%
2023/03/29	0.1	32.85	0	0.00	32.80	0.1	13,958	0.00%
2023/03/28	0.1	33.00	0	0.00	32.85	0.1	14,078	0.00%
2023/03/27	0	0.00	0.1	33.25	33.05	-0.1	14,139	0.00%
2023/03/24	0.2	32.95	0	0.00	33.10	0.2	14,325	0.00%
2023/03/23	1	32.95	0	0.00	33.15	1	14,387	0.01%
2023/03/22	0	0.00	1.1	32.65	32.70	-1.1	14,542	-0.01%
2023/03/21	3	32.33	4	32.19	32.20	-1	14,762	-0.01%
2023/03/20	1.1	31.96	1	32.05	32.00	0.1	14,798	0.00%
2023/03/17	1	31.95	0	0.00	31.75	1	14,817	0.01%
2023/03/16	8.2	31.60	13.1	31.60	31.65	-4.9	14,785	-0.03%
2023/03/15	6	32.15	0	0.00	32.00	6	14,750	0.04%
2023/03/14	4.2	32.15	0.1	32.40	32.10	4.1	14,753	0.03%
2023/03/13	1	32.40	0.1	32.65	32.55	0.9	14,625	0.01%
2023/03/10	6.1	32.68	0	0.00	32.65	6.1	14,645	0.04%
2023/03/09	6	32.98	1	33.05	32.95	5	14,749	0.03%
2023/03/08	0.5	33.35	0	0.00	33.30	0.5	15,331	0.00%
2023/03/07	6	33.08	6	33.15	33.15	0	15,349	0.00%
2023/03/06	2	33.10	19	32.88	32.95	-17	15,488	-0.11%
2023/03/03	9.1	32.86	3.6	32.85	32.80	5.4	15,532	0.04%
2023/03/02	4.2	32.98	4	33.28	32.95	0.2	15,707	0.00%
2023/03/01	1	33.50	1	33.50	33.70	0	15,720	0.00%
2023/02/24	7	33.39	3	33.35	33.30	4	15,527	0.03%
2023/02/23	5.5	33.71	2	33.75	33.65	3.5	15,376	0.02%
2023/02/22	6	33.48	6	33.77	33.80	0	15,585	0.00%
2023/02/21	0.1	33.75	4.2	33.72	33.65	-4.1	15,604	-0.03%
2023/02/20	11.6	33.89	1.6	33.67	34.05	10	15,875	0.06%
2023/02/17	10	33.62	14	33.50	33.50	-4	16,016	-0.02%
2023/02/16	0	0.00	0	33.45	33.40	0	16,297	0.00%
2023/02/15	14	33.34	0.1	33.50	33.40	13.9	16,273	0.09%
2023/02/14	11	33.58	5	33.20	33.55	6	16,268	0.04%
2023/02/13	9	33.25	0	0.00	33.30	9	16,281	0.06%
2023/02/10	9	32.59	2	32.65	32.60	7	16,211	0.04%
2023/02/08	3	32.13	0	0.00	32.15	3	16,434	0.02%
2023/02/06	4	32.25	0	0.00	32.10	4	16,602	0.02%
2023/02/03	2	32.48	0.2	32.66	32.45	1.8	16,761	0.01%
2023/02/02	0	0.00	1	32.60	32.85	-1	16,812	-0.01%
2023/02/01	1	32.00	0	0.00	32.60	1	16,658	0.01%
2023/01/31	2.1	32.16	2	31.95	31.95	0.1	16,717	0.00%
2023/01/30	2	33.30	8.2	32.74	32.60	-6.2	16,634	-0.04%
2023/01/17	2	31.90	0	0.00	32.00	2	16,306	0.01%
2023/01/16	1.5	31.88	3	31.90	32.00	-1.5	16,381	-0.01%
2023/01/13	0	31.70	0	0.00	31.65	0	16,508	0.00%
2023/01/12	1	31.50	10	31.45	31.45	-9	16,953	-0.05%
2023/01/11	0.2	31.55	0	0.00	31.45	0.2	17,110	0.00%
2023/01/10	1.2	31.65	5.5	31.59	31.75	-4.3	17,218	-0.02%
2023/01/09	10	31.55	14	31.50	31.70	-4	17,325	-0.02%
2023/01/06	1	31.00	0	0.00	30.95	1	17,451	0.01%
2023/01/05	1	30.90	5	30.90	31.10	-4	17,784	-0.02%
2023/01/04	2	30.40	0	0.00	30.40	2	17,687	0.01%
2023/01/03	1	30.20	3.9	30.52	30.50	-2.9	17,997	-0.02%
2022/12/30	3	30.42	0	0.00	30.35	3	18,034	0.02%
2022/12/29	1.2	30.22	0	0.00	30.25	1.2	18,080	0.01%
2022/12/28	1.9	30.55	0	30.60	30.50	1.9	18,140	0.01%
2022/12/27	2	30.68	7	30.75	30.65	-5	18,372	-0.03%
2022/12/26	0	0.00	1	30.50	30.70	-1	18,666	-0.01%
2022/12/23	1	30.50	0	0.00	30.55	1	19,127	0.01%
2022/12/22	3	30.70	0	0.00	30.85	3	19,547	0.02%
2022/12/21	1	30.50	0	0.00	30.50	1	20,038	0.00%
2022/12/20	6.3	30.49	1.1	30.60	30.65	5.3	20,406	0.03%
2022/12/19	4.2	30.58	0	0.00	30.65	4.2	20,429	0.02%
2022/12/16	2	30.88	1	30.95	30.80	1	20,388	0.00%
2022/12/15	3	31.05	0	0.00	31.15	3	20,411	0.01%
2022/12/14	1	31.30	1	31.25	31.20	0	20,514	0.00%
2022/12/13	0	30.85	0	0.00	30.80	0	20,352	0.00%
2022/12/12	4	30.98	0	0.00	31.15	4	20,133	0.02%
2022/12/08	2	30.73	0	0.00	31.10	2	20,527	0.01%
2022/12/07	0	31.10	23	31.15	30.95	-23	20,524	-0.11%
2022/12/06	25.1	30.96	30	31.05	30.95	-4.9	20,487	-0.02%
2022/12/05	10	31.15	1.7	31.26	31.05	8.3	20,419	0.04%
2022/12/02	10.3	31.15	0	0.00	31.10	10.3	20,398	0.05%
2022/12/01	22.1	31.98	4	32.00	31.55	18.1	20,356	0.09%
2022/11/30	1	31.65	1	32.00	32.00	0	20,110	0.00%
2022/11/29	1	31.30	1	31.44	31.50	0	19,455	0.00%
2022/11/28	1	31.09	0	0.00	30.95	1	19,341	0.01%
2022/11/25	9.1	31.44	0	0.00	31.35	9.1	19,307	0.05%
2022/11/24	1	31.15	0	0.00	31.65	1	19,324	0.01%
2022/11/23	1	31.15	0	0.00	31.10	1	19,207	0.01%
2022/11/22	0	0.00	13.7	30.85	30.90	-13.7	19,133	-0.07%
2022/11/21	1	30.30	0	0.00	30.55	1	19,065	0.01%
2022/11/18	6.1	30.31	0	0.00	30.20	6.1	19,009	0.03%
2022/11/17	1	30.70	0	0.00	30.85	1	18,811	0.01%
2022/11/16	2	31.10	12	30.85	30.85	-10	18,830	-0.05%
2022/11/15	11	30.92	0	0.00	31.15	11	18,676	0.06%
2022/11/14	0	0.00	3	31.28	31.30	-3	18,526	-0.02%
2022/11/11	2	30.58	3	30.85	30.85	-1	18,307	-0.01%
2022/11/10	3.1	30.08	0	0.00	30.00	3.1	18,057	0.02%
2022/11/09	2	30.55	0	0.00	30.50	2	18,077	0.01%
2022/11/08	0.9	30.35	2	30.25	30.40	-1.1	18,099	-0.01%
2022/11/07	4	29.81	3	29.95	30.20	1	18,153	0.01%
2022/11/04	6	29.27	6.1	29.40	29.55	-0.1	18,558	0.00%
2022/11/03	9.1	29.19	6	29.10	29.10	3.1	19,100	0.02%
2022/11/02	8	29.50	1	29.55	29.35	7	19,330	0.04%
2022/11/01	3.6	29.82	0	0.00	29.75	3.6	19,212	0.02%
2022/10/31	2	30.10	2	29.90	29.90	0	19,108	0.00%
2022/10/28	1	29.71	0	0.00	29.80	1	19,148	0.01%
2022/10/27	4	30.18	4	29.75	29.70	0	19,203	0.00%
2022/10/26	6	30.21	4.1	30.21	30.15	2	19,123	0.01%
2022/10/25	6	29.67	4.4	29.85	29.95	1.6	18,971	0.01%
2022/10/24	3.5	29.71	0	0.00	29.60	3.5	18,984	0.02%
2022/10/21	8	29.53	8	29.70	29.70	0	18,949	0.00%
2022/10/20	7.1	28.83	6	29.07	29.20	1.1	18,830	0.01%
2022/10/19	6.2	29.22	1	29.00	29.00	5.2	18,464	0.03%
2022/10/18	7	29.26	2	29.63	29.70	5	18,376	0.03%
2022/10/17	5	29.21	6	29.09	29.25	-1	18,298	-0.01%
2022/10/14	9.8	29.59	1.4	29.50	29.40	8.4	18,135	0.05%
2022/10/13	7.2	29.80	0	0.00	29.75	7.2	17,917	0.04%
2022/10/12	7.2	30.12	5	30.25	30.25	2.2	17,555	0.01%
2022/10/11	24.9	30.16	12	30.18	30.05	12.9	17,569	0.07%
2022/10/07	4.3	31.01	2	31.00	31.00	2.3	17,288	0.01%
2022/10/06	8.1	31.04	8	31.31	31.35	0.1	17,249	0.00%
2022/10/05	4	31.00	13	30.93	30.85	-9	17,419	-0.05%
2022/10/04	3.6	30.76	2	30.70	30.70	1.6	17,385	0.01%
2022/10/03	2.1	30.70	0	0.00	30.65	2.1	17,214	0.01%
2022/09/30	3.3	31.20	12	31.45	31.15	-8.7	16,923	-0.05%
2022/09/29	12.5	31.83	0.2	31.75	31.80	12.3	16,572	0.07%
2022/09/28	18.9	32.08	9	31.59	31.95	9.9	16,247	0.06%
2022/09/27	25.1	33.19	21	32.48	32.45	4.1	15,819	0.03%
2022/09/26	5.2	33.43	24	33.44	33.35	-18.8	15,591	-0.12%
2022/09/23	8	33.88	6	33.90	33.90	2	15,564	0.01%
2022/09/22	4.8	33.68	4.1	33.64	33.65	0.7	15,719	0.00%
2022/09/21	2.3	34.40	0	0.00	34.25	2.3	15,675	0.01%
2022/09/20	0.9	34.74	0	0.00	34.45	0.9	15,555	0.01%
2022/09/19	1	34.75	5.2	34.63	34.45	-4.2	15,640	-0.03%
2022/09/16	8.4	34.55	2	34.50	34.50	6.4	15,802	0.04%
2022/09/15	2	34.55	1	34.60	34.55	1	15,945	0.01%
2022/09/14	2	34.80	0	0.00	34.75	2	16,493	0.01%
2022/09/13	2	35.00	0	0.00	35.05	2	17,128	0.01%
2022/09/12	0.3	35.40	7	35.39	35.55	-6.7	17,740	-0.04%
2022/09/08	0	0.00	5	34.93	35.00	-5	18,634	-0.03%
2022/09/07	1	34.90	0	0.00	34.95	1	18,810	0.01%
2022/09/06	2.1	35.26	2	35.40	35.35	0.1	19,000	0.00%
2022/09/05	2	35.18	0	0.00	35.30	2	19,127	0.01%
2022/09/02	1	35.10	0	0.00	35.00	1	19,485	0.01%
2022/09/01	2	35.18	0	0.00	35.15	2	19,537	0.01%
2022/08/29	1.1	35.56	0	0.00	35.50	1.1	19,511	0.01%
2022/08/26	0.5	35.70	0	0.00	35.85	0.5	19,708	0.00%
2022/08/25	1.2	35.44	1	35.50	35.55	0.2	19,814	0.00%
2022/08/24	2	35.28	1	35.10	35.10	1	19,915	0.01%
2022/08/23	4	35.35	0	0.00	35.20	4	20,507	0.02%
2022/08/22	3	35.55	13.2	35.86	35.80	-10.2	20,648	-0.05%
2022/08/19	0	0.00	0	35.95	35.80	0	20,714	0.00%
2022/08/18	1	35.80	10	35.90	36.05	-9	20,785	-0.04%
2022/08/17	0.1	35.84	2	35.70	35.75	-1.9	20,909	-0.01%
2022/08/16	2	35.80	2	35.80	35.80	0	20,895	0.00%
2022/08/15	3.1	35.63	3	35.70	35.60	0.1	21,009	0.00%
2022/08/12	7.1	35.71	2	35.65	35.70	5.1	21,088	0.02%
2022/08/11	36	35.87	19	35.81	35.80	17	21,153	0.08%
2022/08/10	25.1	37.10	20	37.17	37.20	5.1	20,871	0.02%
2022/08/09	9	36.42	30.1	36.50	36.90	-21.1	20,432	-0.10%
2022/08/08	4	35.85	0	0.00	36.00	4	20,328	0.02%
2022/08/05	3	35.90	3	35.85	35.85	0	20,596	0.00%
2022/08/04	2	35.50	12	35.70	35.65	-10	20,844	-0.05%
2022/08/03	2	35.45	0	0.00	35.60	2	20,975	0.01%
2022/08/02	8.2	35.36	6	35.63	35.70	2.2	21,221	0.01%
2022/08/01	8	35.45	10.5	35.52	35.55	-2.5	21,482	-0.01%
2022/07/29	31	35.58	8.2	35.39	35.40	22.8	21,867	0.10%
2022/07/28	4.5	35.44	18	35.54	35.60	-13.5	22,055	-0.06%
2022/07/27	0	0.00	101	35.15	35.15	-101	22,041	-0.46%	大賣/鉅額交易
2022/07/25	12	34.64	16	34.51	34.45	-4	22,072	-0.02%
2022/07/22	102	34.45	1	34.90	34.90	101	22,258	0.45%	大買/鉅額交易
2022/07/21	4.3	34.25	2	34.30	34.45	2.3	22,434	0.01%
2022/07/20	5	34.29	0	0.00	34.15	5	22,622	0.02%
2022/07/19	0.1	34.24	0	34.30	34.15	0.1	22,813	0.00%
2022/07/18	5	34.00	2	34.30	34.15	3	23,120	0.01%
2022/07/15	7.3	33.99	2	34.10	33.90	5.3	23,350	0.02%
2022/07/14	22	34.96	6	34.70	34.55	16	23,643	0.07%
2022/07/13	3	34.50	12	34.55	34.85	-9	23,883	-0.04%
2022/07/12	6.6	33.47	0	0.00	33.45	6.6	24,119	0.03%
2022/07/11	7.6	34.51	1.3	34.40	34.30	6.3	24,310	0.03%
2022/07/07	6	35.03	3	35.28	35.15	3	24,896	0.01%
2022/07/05	2.3	35.88	0	0.00	35.55	2.3	25,090	0.01%
2022/07/04	1	35.65	16	35.89	35.75	-15	25,235	-0.06%
2022/07/01	1	35.30	0.2	35.45	35.25	0.8	25,807	0.00%
2022/06/30	2	35.33	11.9	35.55	35.30	-9.9	25,991	-0.04%
2022/06/29	3	35.77	0	0.00	35.70	3	26,007	0.01%
2022/06/27	0	0.00	2	36.45	36.20	-2	26,224	-0.01%
2022/06/24	2.5	36.05	3	36.47	36.15	-0.5	26,116	0.00%
2022/06/23	13	35.48	1	35.35	35.35	12	26,141	0.05%
2022/06/22	1	35.20	2	35.20	35.40	-1	25,980	0.00%
2022/06/21	0	0.00	2	35.90	35.60	-2	25,464	-0.01%
2022/06/20	6	35.08	21	35.35	34.60	-15	25,138	-0.06%
2022/06/17	14.3	35.57	1	36.00	35.30	13.3	24,571	0.05%
2022/06/16	3	36.25	5.1	36.70	36.15	-2.1	23,715	-0.01%
2022/06/15	6.2	36.18	0	0.00	36.20	6.2	23,985	0.03%
2022/06/14	0	0.00	3	36.63	36.90	-3	24,039	-0.01%
2022/06/13	19	35.97	2.1	36.43	36.50	16.9	24,410	0.07%
2022/06/10	0	37.15	0	0.00	37.10	0	24,131	0.00%
2022/06/09	5	37.18	0	0.00	37.15	5	24,116	0.02%
2022/06/08	1.3	37.67	1	37.65	37.70	0.3	23,909	0.00%
2022/06/07	1	37.65	0	0.00	37.70	1	24,006	0.00%
2022/06/06	4.1	37.85	0	0.00	37.80	4.1	23,969	0.02%
2022/06/02	2	37.90	0	0.00	37.90	2	24,002	0.01%
2022/06/01	0	0.00	0	38.35	38.20	0	24,290	0.00%
2022/05/31	1	38.00	0	0.00	38.75	1	24,270	0.00%
2022/05/30	1	38.10	0	0.00	38.45	1	23,672	0.00%
2022/05/27	0	37.90	10.4	37.81	37.95	-10.4	23,513	-0.04%
2022/05/26	11	37.35	0	0.00	37.30	11	23,592	0.05%
2022/05/25	1	37.45	1	37.35	37.60	0	23,940	0.00%
2022/05/24	4	37.33	1	37.70	37.20	3	24,068	0.01%
2022/05/23	0	0.00	1	37.55	37.20	-1	24,135	0.00%
2022/05/20	0	37.15	0	0.00	37.10	0	24,334	0.00%
2022/05/19	14.1	36.76	1	36.60	36.60	13.1	24,357	0.05%
2022/05/18	5.1	36.65	0.2	36.75	37.50	4.9	24,200	0.02%
2022/05/17	1.2	36.48	1	36.45	36.45	0.2	24,032	0.00%
2022/05/16	5.1	36.88	0	0.00	36.90	5.1	23,972	0.02%
2022/05/13	23	36.67	32	36.86	36.95	-9	23,752	-0.04%
2022/05/12	5.3	37.60	76	37.10	37.00	-70.7	23,630	-0.30%
2022/05/11	0	0.00	2	38.03	38.35	-2	23,358	-0.01%
2022/05/10	5.4	38.05	2	37.55	38.20	3.4	23,272	0.01%
2022/05/09	10	38.29	9	38.26	38.00	1	23,158	0.00%
2022/05/06	9.5	39.14	8	39.13	39.35	1.5	23,304	0.01%
2022/05/05	11.5	40.08	1	40.00	39.85	10.5	23,268	0.05%
2022/05/04	12.6	40.75	1	41.00	40.85	11.6	22,935	0.05%
2022/05/03	1	41.00	0	0.00	40.85	1	23,115	0.00%
2022/04/29	2.5	41.08	4	41.46	41.60	-1.5	23,151	-0.01%
2022/04/28	2.1	40.95	1	41.00	41.00	1.1	23,189	0.00%
2022/04/27	17	41.68	0	0.00	41.60	17	22,990	0.07%
2022/04/26	2	41.70	1	41.65	41.95	1	22,892	0.00%
2022/04/25	2	41.48	8.5	41.29	41.55	-6.5	22,814	-0.03%
2022/04/22	2	41.13	3	41.32	41.55	-1	22,680	0.00%
2022/04/21	6	41.06	17	40.85	41.00	-11	22,660	-0.05%
2022/04/20	3	41.10	10.8	41.30	41.75	-7.8	22,756	-0.03%
2022/04/19	23.2	41.64	15	41.66	41.50	8.2	22,593	0.04%
2022/04/18	10	41.58	17.8	41.99	41.90	-7.8	22,623	-0.03%
2022/04/15	1	42.60	6	42.61	42.85	-5	22,231	-0.02%
2022/04/14	8.2	43.56	3	43.08	43.10	5.2	22,188	0.02%
2022/04/13	0	0.00	14	44.82	44.95	-14	21,917	-0.06%
2022/04/12	0.1	44.45	13	44.45	44.45	-12.9	21,815	-0.06%
2022/04/11	2.2	44.31	3	44.50	44.65	-0.8	21,804	0.00%
2022/04/08	10	44.15	11.7	44.38	44.35	-1.7	21,693	-0.01%
2022/04/07	3.6	44.74	37.6	44.48	44.10	-34	21,521	-0.16%
2022/04/06	0.1	43.70	43.5	43.50	44.05	-43.4	20,847	-0.21%
2022/04/01	1.1	43.00	2.1	42.90	43.10	-1	20,525	0.00%
2022/03/31	0	0.00	15	42.77	42.90	-15	20,361	-0.07%
2022/03/30	4	41.88	29	42.26	42.25	-25	20,140	-0.12%
2022/03/29	2	42.10	0	0.00	42.00	2	20,062	0.01%
2022/03/28	2	42.13	0	0.00	42.40	2	20,106	0.01%
2022/03/25	1.1	42.05	4.6	42.08	42.20	-3.5	20,005	-0.02%
2022/03/24	3	42.05	3	42.25	42.25	0	19,863	0.00%
2022/03/23	6	41.97	2.8	42.15	42.35	3.2	20,104	0.02%
2022/03/22	0	0.00	6.2	40.97	41.15	-6.2	19,934	-0.03%
2022/03/21	0	0.00	2	40.53	40.60	-2	19,757	-0.01%
2022/03/18	9	40.56	8.1	40.47	40.45	0.9	19,688	0.00%
2022/03/17	12	39.96	7.3	40.11	40.05	4.7	19,291	0.02%
2022/03/16	11.2	38.76	13	38.84	39.50	-1.9	19,042	-0.01%
2022/03/15	0	0.00	13	38.50	38.60	-13	18,592	-0.07%
2022/03/14	0.1	38.25	0	0.00	38.50	0.1	18,718	0.00%
2022/03/11	14.1	37.97	0	0.00	37.95	14.1	18,809	0.07%
2022/03/10	3	37.65	6	38.10	38.25	-3	18,971	-0.02%
2022/03/09	4	37.50	0	0.00	37.40	4	18,913	0.02%
2022/03/08	5.1	37.41	1	37.60	37.35	4.1	18,855	0.02%
2022/03/07	12.9	37.23	0.2	37.65	37.65	12.7	18,541	0.07%
2022/03/04	1.1	37.86	0	0.00	38.00	1.1	18,838	0.01%
2022/03/03	7.1	38.02	0	0.00	38.10	7.1	18,849	0.04%
2022/03/02	0	0.00	0.1	38.15	38.10	-0.1	19,001	0.00%
2022/03/01	1.3	38.15	6	38.07	38.20	-4.8	18,897	-0.03%
2022/02/25	31.1	37.44	11	37.35	37.60	20.1	18,700	0.11%
2022/02/24	10.4	37.59	1.4	37.74	37.70	9	18,282	0.05%
2022/02/23	1	37.65	2	37.98	38.05	-1	18,069	-0.01%
2022/02/22	51.1	37.48	0	0.00	37.60	51.1	17,974	0.28%
2022/02/21	6.5	37.76	0	0.00	38.00	6.5	17,683	0.04%
2022/02/18	4	38.14	1	38.25	38.10	3	17,511	0.02%
2022/02/16	1	38.10	4	38.28	38.20	-3	17,532	-0.02%
2022/02/15	3	38.15	0	0.00	38.10	3	17,393	0.02%
2022/02/14	2.3	38.25	0	0.00	38.45	2.3	17,356	0.01%
2022/02/10	0.1	38.74	0	0.00	38.70	0.1	17,302	0.00%
2022/02/09	1	38.90	1	39.00	38.80	0	17,119	0.00%
2022/02/08	3.2	38.62	4	38.70	38.95	-0.8	16,979	0.00%
2022/02/07	0	0.00	21	37.22	38.00	-21	16,457	-0.13%
2022/01/26	2	36.95	21	36.86	36.95	-19	16,120	-0.12%
2022/01/25	0.2	36.54	0	0.00	36.90	0.2	16,116	0.00%
2022/01/24	0	0.00	1	36.60	36.90	-1	15,849	-0.01%
2022/01/21	1.2	36.63	0	0.00	36.85	1.2	15,865	0.01%
2022/01/20	0	37.00	2	37.00	36.95	-2	15,661	-0.01%
2022/01/19	6.8	36.91	19	36.92	37.00	-12.2	15,589	-0.08%
2022/01/18	0.2	37.00	7.2	37.06	37.25	-7	15,666	-0.04%
2022/01/17	1	37.03	0	0.00	37.05	1	15,532	0.01%
2022/01/14	11.1	37.39	7.1	37.36	37.45	4	15,445	0.03%
2022/01/13	0	0.00	19	37.49	37.85	-19	15,365	-0.12%
2022/01/12	1	36.90	2.3	36.93	37.00	-1.3	14,982	-0.01%
2022/01/11	3	36.35	0.2	36.70	37.00	2.8	14,812	0.02%
2022/01/10	0.1	36.25	0	0.00	36.15	0.1	14,715	0.00%
2022/01/07	1	36.40	20	36.25	36.20	-19	14,676	-0.13%
2022/01/06	0	0.00	64.2	35.58	36.00	-64.2	14,480	-0.44%
2022/01/05	3.6	35.42	0.1	35.50	35.55	3.5	14,401	0.02%
2022/01/04	0	0.00	7.1	35.32	35.55	-7.1	14,513	-0.05%
2022/01/03	50	35.31	2.1	35.41	35.35	47.9	14,429	0.33%
2021/12/30	3	35.57	13	35.63	35.55	-10	14,371	-0.07%
2021/12/29	2.2	35.63	10.3	35.65	35.60	-8.2	14,475	-0.06%
2021/12/28	3	35.40	1	35.45	35.60	2	14,534	0.01%
2021/12/27	19	35.38	3	35.42	35.60	16	14,543	0.11%
2021/12/24	16	35.45	0.1	35.50	35.50	15.9	14,759	0.11%
2021/12/23	0	35.55	0.1	35.60	35.50	-0.1	14,804	0.00%
2021/12/21	3	35.87	1	35.80	35.75	2	14,792	0.01%
2021/12/17	8	35.25	1.1	35.87	35.90	6.9	14,516	0.05%
2021/12/16	0	0.00	4	35.28	35.60	-4	14,226	-0.03%
2021/12/15	0	35.40	1.1	35.21	35.20	-1.1	14,286	-0.01%
2021/12/14	0	35.35	0	0.00	35.40	0	14,568	0.00%
2021/12/13	13.1	35.49	1	35.50	35.50	12.1	14,534	0.08%
2021/12/10	0.1	35.60	1	35.60	35.65	-0.9	14,470	-0.01%
2021/12/09	0.1	35.20	0	0.00	35.30	0.1	14,411	0.00%
2021/12/08	0	0.00	2	35.10	35.20	-2	14,402	-0.01%
2021/12/07	0	0.00	5.6	34.46	35.10	-5.6	14,249	-0.04%
2021/12/06	0	0.00	6	34.50	34.60	-6	14,035	-0.04%
2021/12/03	2	34.10	0	0.00	34.15	2	13,963	0.01%
2021/12/02	9	33.98	4	34.10	34.25	5	13,859	0.04%
2021/12/01	2.8	33.93	4.5	34.11	34.15	-1.6	13,857	-0.01%
2021/11/30	4	33.71	3	33.87	34.20	1	14,025	0.01%
2021/11/29	1.2	33.87	0	0.00	33.90	1.2	13,373	0.01%
2021/11/26	10.1	34.04	4	33.90	33.90	6.1	13,316	0.05%
2021/11/25	1	34.15	0	0.00	34.50	1	13,369	0.01%
2021/11/24	0	0.00	1.1	34.21	34.35	-1.1	13,445	-0.01%
2021/11/23	1	34.10	4	34.15	34.10	-3	13,526	-0.02%
2021/11/22	1	34.25	22	34.23	34.15	-21	13,527	-0.15%
2021/11/19	0	0.00	5	34.50	34.65	-5	13,484	-0.04%
2021/11/18	7	34.56	11	34.59	34.70	-4	13,414	-0.03%
2021/11/17	6	34.17	29.1	34.13	34.20	-23.1	13,571	-0.17%
2021/11/16	4	33.95	0	0.00	34.20	4	13,654	0.03%
2021/11/15	10	33.93	1	33.95	33.95	9	13,736	0.07%
2021/11/12	1	33.80	0.2	33.85	33.90	0.9	13,847	0.01%
2021/11/11	12	33.80	0	0.00	33.80	12	14,108	0.09%
2021/11/10	7.2	33.60	22	33.91	34.00	-14.8	14,362	-0.10%
2021/11/09	3	33.57	1	33.70	33.70	2	14,379	0.01%
2021/11/08	0.5	33.65	0	0.00	33.60	0.5	15,869	0.00%
2021/11/05	2	33.55	5	33.68	33.70	-3	16,463	-0.02%
2021/11/04	0	0.00	27	33.40	33.45	-27	16,617	-0.16%
2021/11/03	2	33.25	0.1	33.35	33.40	1.9	16,839	0.01%
2021/11/02	2	33.30	1	33.35	33.30	1	17,037	0.01%
2021/11/01	4	33.29	0	0.00	33.30	4	17,036	0.02%
2021/10/29	2	33.30	1	33.35	33.40	1	17,140	0.01%
2021/10/28	1.1	33.31	0	0.00	33.40	1.1	17,210	0.01%
2021/10/27	5	33.32	0	0.00	33.35	5	17,331	0.03%
2021/10/26	2	33.45	0	0.00	33.45	2	17,520	0.01%
2021/10/25	4	33.06	0	0.00	33.10	4	17,345	0.02%
2021/10/22	0	0.00	5	33.00	33.05	-5	17,462	-0.03%
2021/10/21	2	32.90	3	33.00	32.95	-1	17,366	-0.01%
2021/10/20	0	0.00	55	32.89	32.90	-55	17,206	-0.32%
2021/10/19	5	32.71	0	0.00	32.75	5	17,208	0.03%
2021/10/18	0	0.00	4	32.71	32.95	-4	17,240	-0.02%
2021/10/15	0.3	32.47	3	32.37	32.50	-2.7	17,178	-0.02%
2021/10/14	2	32.40	0	0.00	32.30	2	17,136	0.01%
2021/10/13	0	32.45	0	0.00	32.50	0	17,222	0.00%
2021/10/12	3	32.00	2	32.35	32.45	1	17,261	0.01%
2021/10/08	0.1	32.40	1	32.20	32.25	-0.9	17,140	-0.01%
2021/10/07	0.1	32.45	0	0.00	32.40	0.1	17,250	0.00%
2021/10/06	12	32.02	3	32.17	32.25	9	17,271	0.05%
2021/10/05	3	31.98	5	32.10	32.05	-2	17,257	-0.01%
2021/10/04	3	32.07	1	32.05	32.10	2	17,264	0.01%
2021/10/01	5.1	31.92	0	0.00	32.05	5.1	17,277	0.03%
2021/09/30	1	32.10	3	32.10	32.05	-2	17,102	-0.01%
2021/09/29	5.2	32.06	0	0.00	32.05	5.2	17,088	0.03%
2021/09/28	1	32.35	0	0.00	32.40	1	16,926	0.01%
2021/09/27	1	32.30	0	0.00	32.35	1	16,971	0.01%
2021/09/24	3	32.40	0	0.00	32.40	3	17,017	0.02%
2021/09/23	0	0.00	5.5	32.30	32.40	-5.5	17,042	-0.03%
2021/09/22	18.1	32.01	3	31.97	32.10	15.1	17,109	0.09%
2021/09/17	1	32.15	4	32.35	32.15	-3	16,856	-0.02%
2021/09/16	0.4	32.40	0	0.00	32.35	0.4	16,641	0.00%
2021/09/15	1	32.35	0	0.00	32.35	1	16,725	0.01%
2021/09/14	0.6	32.46	0	0.00	32.50	0.6	16,823	0.00%
2021/09/13	3	32.23	3	32.20	32.30	0	16,868	0.00%
2021/09/10	0.1	32.50	3	32.30	32.45	-2.9	17,008	-0.02%
2021/09/08	2	32.28	0	0.00	32.50	2	17,339	0.01%
2021/09/06	3	32.52	1	32.55	32.50	2	17,514	0.01%
2021/09/03	0	0.00	6.4	32.29	32.55	-6.4	17,499	-0.04%
2021/09/02	13.3	32.14	0	0.00	32.10	13.3	17,474	0.08%
2021/09/01	0	0.00	2	32.55	32.55	-2	17,573	-0.01%
2021/08/31	0.1	32.35	0	0.00	32.80	0.1	17,556	0.00%
2021/08/30	1	32.10	2	32.10	32.45	-1	17,459	-0.01%
2021/08/27	10	31.90	14	31.90	32.00	-4	17,403	-0.02%
2021/08/25	0	0.00	9	31.36	31.45	-9	17,546	-0.05%
2021/08/24	0.2	31.30	1	31.30	31.35	-0.8	17,544	0.00%
2021/08/23	18.2	31.34	1	31.20	31.05	17.2	17,640	0.10%
2021/08/20	1	31.10	0	0.00	31.45	1	17,588	0.01%
2021/08/19	5	31.27	12	31.30	31.30	-7	18,782	-0.04%
2021/08/18	1	31.45	2	31.35	31.45	-1	18,614	-0.01%
2021/08/17	2	31.05	1	31.10	31.45	1	18,568	0.01%
2021/08/16	19	30.89	0	0.00	31.05	19	18,418	0.10%
2021/08/13	14	31.07	1	31.10	31.05	13	18,336	0.07%
2021/08/12	140.5	30.84	6	30.75	30.70	134.5	18,211	0.74%	大買/鉅額交易
2021/08/11	12.1	33.05	1.2	33.06	33.05	10.9	16,812	0.06%
2021/08/10	20.1	33.15	0	0.00	33.05	20.1	16,424	0.12%
2021/08/09	4	33.20	23	33.19	33.20	-19	16,576	-0.11%
2021/08/06	0	0.00	16	33.20	33.20	-16	16,638	-0.10%
2021/08/05	1	33.10	2	33.13	33.15	-1	16,933	-0.01%
2021/08/04	0	0.00	0.1	33.10	33.15	-0.1	17,814	0.00%
2021/08/03	3	33.00	0	0.00	33.10	3	18,045	0.02%
2021/08/02	1	32.95	1	32.95	33.00	0	18,285	0.00%
2021/07/30	11	33.00	1	33.00	33.10	10	18,291	0.05%
2021/07/29	0.1	32.95	0	0.00	33.10	0.1	18,240	0.00%
2021/07/28	1.1	32.90	0.3	32.95	33.00	0.8	18,372	0.00%
2021/07/27	0	0.00	6	33.05	33.05	-6	18,538	-0.03%
2021/07/26	1.1	32.95	0	0.00	33.00	1.1	18,744	0.01%
2021/07/23	1.1	33.05	8	33.09	33.10	-7	18,947	-0.04%
2021/07/22	10	33.00	1	32.95	33.05	9	19,057	0.05%
2021/07/20	21.1	32.87	0	0.00	32.80	21.1	19,171	0.11%
2021/07/19	1	32.80	3	33.02	33.10	-2	19,220	-0.01%
2021/07/16	0	0.00	5	32.93	33.00	-5	19,269	-0.03%
2021/07/15	2	32.85	0	0.00	32.85	2	19,247	0.01%
2021/07/14	0	0.00	10	32.80	32.95	-10	19,311	-0.05%
2021/07/13	1.1	32.81	2	32.90	32.95	-0.9	19,513	0.00%
2021/07/12	0	0.00	7	32.85	32.80	-7	19,630	-0.04%
2021/07/09	2.1	32.59	0	0.00	32.90	2.1	19,566	0.01%
2021/07/08	3.1	32.70	0	0.00	32.80	3.1	19,595	0.02%
2021/07/06	0	0.00	2	32.80	32.85	-2	19,628	-0.01%
2021/07/05	2	32.60	7	32.66	32.75	-5	19,692	-0.03%
2021/07/02	1	32.65	0	0.00	32.55	1	19,697	0.01%
2021/07/01	1	32.60	0	0.00	32.65	1	19,794	0.01%
2021/06/30	0	0.00	4	32.78	32.85	-4	19,828	-0.02%
2021/06/29	8.3	32.60	0	0.00	32.55	8.3	19,923	0.04%
2021/06/28	2	32.75	0	0.00	32.75	2	19,955	0.01%
2021/06/25	0	0.00	0	32.90	32.90	0	20,020	0.00%
2021/06/24	0	0.00	2	32.85	32.60	-2	20,068	-0.01%
2021/06/22	0	0.00	8.1	32.56	32.50	-8.1	20,037	-0.04%
2021/06/21	2	32.58	4	32.65	32.50	-2	20,002	-0.01%
2021/06/18	0.1	32.80	2	32.80	32.75	-1.9	19,936	-0.01%
2021/06/17	0.1	32.95	0	0.00	32.90	0.1	19,727	0.00%
2021/06/16	1	32.75	7	32.70	33.00	-6	20,206	-0.03%
2021/06/15	1	32.75	0	0.00	32.75	1	20,264	0.00%
2021/06/11	0.1	33.00	0	0.00	32.90	0.1	20,597	0.00%
2021/06/10	0.1	33.10	39	32.90	33.10	-38.9	20,815	-0.19%
2021/06/09	1	32.80	0	0.00	32.95	1	20,929	0.00%
2021/06/08	1	33.00	0	0.00	33.10	1	20,863	0.00%
2021/06/07	0	0.00	10	33.05	33.10	-10	21,359	-0.05%
2021/06/04	0.1	33.00	16.4	32.92	33.00	-16.3	21,510	-0.08%
2021/06/03	0	0.00	1	32.95	33.00	-1	22,265	0.00%
2021/06/02	1.1	33.00	4	33.04	33.15	-3	22,516	-0.01%
2021/06/01	0	0.00	0.2	33.00	33.00	-0.2	22,540	0.00%
2021/05/31	0	0.00	11.2	33.09	33.10	-11.2	22,750	-0.05%
2021/05/28	14	32.96	19	33.02	33.10	-5	22,825	-0.02%
2021/05/27	0	0.00	5	32.84	33.20	-5	22,860	-0.02%
2021/05/26	0	0.00	6	32.77	32.75	-6	22,117	-0.03%
2021/05/25	0.5	32.70	6	32.79	32.70	-5.5	22,351	-0.02%
2021/05/24	0	0.00	4	32.65	32.60	-4	22,629	-0.02%
2021/05/21	0	0.00	9	32.48	32.50	-9	22,754	-0.04%
2021/05/20	1	31.90	12	32.14	32.10	-11	22,754	-0.05%
2021/05/19	4.1	32.10	35.1	32.00	32.10	-31	22,779	-0.14%
2021/05/18	2	31.88	2	31.70	32.00	0	22,779	0.00%
2021/05/17	8	31.20	3	31.03	31.10	5	23,242	0.02%
2021/05/14	4	31.56	12	31.55	31.70	-8	23,015	-0.03%
2021/05/13	5	31.53	4	31.35	31.40	1	22,822	0.00%
2021/05/12	17.2	31.19	12	31.18	31.35	5.2	22,400	0.02%
2021/05/11	5	32.55	62	32.46	32.45	-57	21,610	-0.26%
2021/05/10	1	32.95	15	32.94	33.00	-14	21,379	-0.07%
2021/05/07	1	32.50	1	32.50	32.60	0	21,463	0.00%
2021/05/06	4	31.93	3.6	32.30	32.35	0.4	21,690	0.00%
2021/05/05	3.1	32.07	1.2	32.20	32.05	1.9	21,653	0.01%
2021/05/04	6	32.16	64.1	32.18	32.10	-58.1	21,666	-0.27%
2021/05/03	9	32.50	1.3	32.57	32.45	7.7	21,595	0.04%
2021/04/29	0	0.00	17	32.71	32.65	-17	21,595	-0.08%
2021/04/28	7.1	32.45	4	32.50	32.60	3.1	21,534	0.01%
2021/04/27	30	32.50	61.4	32.60	32.60	-31.4	21,879	-0.14%
2021/04/26	32	32.43	2	32.38	32.60	30	21,884	0.14%
2021/04/23	7.2	32.22	5	32.25	32.25	2.2	21,909	0.01%
2021/04/22	4	32.24	5	32.35	32.35	-1	22,079	0.00%
2021/04/21	17	32.39	11	32.45	32.30	6	22,100	0.03%
2021/04/20	6	32.45	15	32.51	32.55	-9	22,124	-0.04%
2021/04/19	1	32.45	8	32.33	32.45	-7	22,066	-0.03%
2021/04/16	5	31.95	3	31.98	32.05	2	21,903	0.01%
2021/04/15	3	31.90	115	31.90	31.90	-112	22,220	-0.50%	大賣/鉅額交易
2021/04/14	4	31.86	7	31.86	31.90	-3	22,428	-0.01%
2021/04/13	1	31.80	0	0.00	31.85	1	22,576	0.00%
2021/04/12	0	0.00	1	31.75	31.65	-1	22,591	0.00%
2021/04/09	85	31.63	2	31.68	31.55	83	22,695	0.37%
2021/04/08	38	31.79	0	0.00	31.75	38	22,730	0.17%
2021/04/07	4	31.95	12	31.97	32.00	-8	22,994	-0.03%
2021/04/06	2	31.95	10	32.00	32.00	-8	22,931	-0.03%
2021/04/01	4	31.89	0	0.00	31.90	4	22,878	0.02%
2021/03/31	6	31.88	3.1	31.80	31.90	2.9	22,720	0.01%
2021/03/30	2	31.73	0	0.00	31.80	2	22,603	0.01%
2021/03/29	2	31.73	32	31.67	31.80	-30	22,576	-0.13%
2021/03/26	0	0.00	1	31.65	31.60	-1	22,619	0.00%
2021/03/25	2	31.43	14	31.47	31.60	-12	22,670	-0.05%
2021/03/24	1	31.35	2.8	31.35	31.40	-1.8	22,776	-0.01%
2021/03/23	4	31.25	5.6	31.33	31.35	-1.6	22,833	-0.01%
2021/03/22	4	30.89	0	0.00	31.25	4	22,895	0.02%
2021/03/19	1	31.15	3	31.17	31.05	-2	22,830	-0.01%
2021/03/18	2	31.60	5	31.45	31.40	-3	22,448	-0.01%
2021/03/17	0.1	31.35	49.2	31.32	31.45	-49.1	22,362	-0.22%
2021/03/16	2	31.25	11	31.27	31.35	-9	22,106	-0.04%
2021/03/15	0	0.00	0.5	30.95	31.00	-0.5	22,104	0.00%
2021/03/12	9	30.67	7	30.66	30.65	2	22,176	0.01%
2021/03/11	15	30.71	8	30.80	30.75	7	22,324	0.03%
2021/03/10	2.1	30.53	3	30.58	30.60	-1	21,966	0.00%
2021/03/09	6.6	30.38	187	30.34	30.60	-180.4	21,704	-0.83%	大賣/鉅額交易
2021/03/08	27	29.90	19.6	29.90	29.90	7.4	20,961	0.04%
2021/03/05	1	29.70	0	0.00	29.70	1	20,676	0.00%
2021/03/04	18	29.54	1	29.55	29.60	17	21,324	0.08%
2021/03/03	1	29.75	3	29.80	29.75	-2	21,188	-0.01%
2021/03/02	0	0.00	26	29.69	29.65	-26	21,078	-0.12%
2021/02/26	18.1	29.27	0	0.00	29.20	18.1	20,886	0.09%
2021/02/25	4	29.50	1	29.70	29.65	3	20,367	0.01%
2021/02/24	4.1	29.38	14	29.40	29.30	-9.9	20,198	-0.05%
2021/02/23	5	29.55	0	0.00	29.55	5	19,864	0.03%
2021/02/22	6	29.12	1	29.15	29.10	5	19,714	0.03%
2021/02/19	11	29.05	0	0.00	29.15	11	19,719	0.06%
2021/02/18	41	29.30	11	29.39	29.25	30	19,756	0.15%
2021/02/17	14	29.16	12.5	29.39	29.40	1.5	19,819	0.01%
2021/02/05	6.9	28.81	1	28.95	28.80	5.9	19,267	0.03%
2021/02/04	1.1	28.85	2	28.90	28.80	-0.9	19,237	0.00%
2021/02/03	2	28.80	0	0.00	28.80	2	19,714	0.01%
2021/02/02	3.1	28.79	0	0.00	28.70	3.1	19,882	0.02%
2021/02/01	4.2	28.67	1	28.65	28.65	3.2	19,843	0.02%
2021/01/29	21.7	28.40	1	28.40	28.15	20.7	19,797	0.10%
2021/01/28	19	28.52	0	0.00	28.55	19	19,365	0.10%
2021/01/27	11.5	28.75	0	0.00	28.70	11.5	19,074	0.06%
2021/01/26	13	28.75	3	28.78	28.70	10	19,014	0.05%
2021/01/25	6.5	28.78	0	0.00	28.85	6.5	18,887	0.03%
2021/01/22	9.2	28.62	2	28.60	28.60	7.2	18,839	0.04%
2021/01/21	10	28.81	2	28.75	28.70	8	18,765	0.04%
2021/01/20	23.5	28.79	0	0.00	28.70	23.5	18,680	0.13%
2021/01/19	5	29.08	0	0.00	29.10	5	18,242	0.03%
2021/01/18	5	29.06	2	29.10	29.15	3	18,216	0.02%
2021/01/15	9.5	29.37	0	0.00	29.30	9.5	18,020	0.05%
2021/01/14	1	29.60	1	29.65	29.75	0	17,846	0.00%
2021/01/13	3	29.78	10	29.80	29.80	-7	17,733	-0.04%
2021/01/12	3	29.80	2	29.80	29.75	1	17,692	0.01%
2021/01/11	2.6	29.97	0	0.00	30.05	2.6	17,618	0.01%
2021/01/08	10	29.95	16	29.95	30.00	-6	17,529	-0.03%
2021/01/07	1	29.50	23	29.72	29.75	-22	17,196	-0.13%
2021/01/06	10.7	29.61	2	29.83	29.45	8.7	17,057	0.05%
2021/01/05	1.3	29.84	3	29.80	29.85	-1.7	16,804	-0.01%
2021/01/04	2	29.80	1	29.85	29.90	1	16,891	0.01%
2020/12/31	0	0.00	10	29.85	29.80	-10	16,735	-0.06%
2020/12/30	0	0.00	17.1	29.76	29.90	-17.1	16,621	-0.10%
2020/12/29	1	29.45	15	29.45	29.55	-14	16,444	-0.09%
2020/12/28	2	29.28	0	0.00	29.55	2	16,548	0.01%
2020/12/25	1	29.35	0	0.00	29.35	1	16,562	0.01%
2020/12/23	2	29.25	1	29.30	29.45	1	16,965	0.01%
2020/12/22	7	29.61	54	29.58	29.65	-47	17,276	-0.27%
2020/12/21	0	0.00	6	29.23	29.65	-6	17,882	-0.03%
2020/12/18	1	29.35	0	0.00	29.50	1	18,359	0.01%
2020/12/17	0	0.00	2	29.40	29.50	-2	18,815	-0.01%
2020/12/16	4	29.33	24	29.39	29.40	-20	19,116	-0.10%
2020/12/15	7	28.94	0	0.00	29.05	7	19,420	0.04%
2020/12/14	3	29.32	7	29.35	29.30	-4	19,468	-0.02%
2020/12/11	11	29.25	137	29.15	29.30	-126	19,387	-0.65%	大賣/鉅額交易
2020/12/10	1.1	28.85	0	0.00	28.80	1.1	19,320	0.01%
2020/12/09	3	28.77	6	28.80	28.75	-3	19,367	-0.02%
2020/12/08	8	28.65	7	28.81	28.70	1	19,386	0.01%
2020/12/07	20.1	29.04	0	0.00	29.00	20.1	19,258	0.10%
2020/12/04	13	29.06	6	29.10	29.10	7	19,194	0.04%
2020/12/03	2	29.13	2	29.18	29.20	0	19,139	0.00%
2020/12/02	13	29.12	13	29.10	29.20	0	19,244	0.00%
2020/12/01	7	28.94	0	0.00	29.15	7	19,683	0.04%
2020/11/30	15.4	28.90	0	0.00	28.45	15.4	19,832	0.08%
2020/11/27	17	29.18	1	29.10	29.10	16	19,444	0.08%
2020/11/26	11	29.20	0	0.00	29.30	11	19,899	0.06%
2020/11/25	23	29.38	7	29.40	29.25	16	20,048	0.08%
2020/11/24	3.1	29.45	5	29.55	29.30	-1.9	20,230	-0.01%
2020/11/23	0	0.00	5	29.60	29.70	-5	20,407	-0.02%
2020/11/20	3	29.57	3	29.58	29.55	0	20,574	0.00%
2020/11/19	11	29.55	2	29.55	29.60	9	20,887	0.04%
2020/11/18	0.1	29.65	3	29.58	29.65	-2.9	21,018	-0.01%
2020/11/17	2	29.33	7.1	29.40	29.45	-5.1	21,084	-0.02%
2020/11/16	7	29.50	9	29.28	29.45	-2	21,632	-0.01%
2020/11/13	1	29.10	4	29.25	29.35	-3	21,736	-0.01%
2020/11/11	6	29.48	13.1	29.45	29.70	-7.1	22,202	-0.03%
2020/11/10	7.1	28.90	3	28.92	29.00	4.1	22,067	0.02%
2020/11/09	0	0.00	0.1	28.70	28.75	-0.1	23,084	0.00%
2020/11/06	7	28.49	2	28.48	28.50	5	23,482	0.02%
2020/11/05	1	28.40	10	28.35	28.40	-9	23,750	-0.04%
2020/11/04	2	28.08	0	0.00	28.10	2	23,992	0.01%
2020/11/03	0	0.00	1	28.00	28.10	-1	24,295	0.00%
2020/11/02	20	27.63	2	27.80	27.95	18	24,410	0.07%
2020/10/30	3.4	27.57	0	0.00	27.55	3.4	24,502	0.01%
2020/10/29	2.1	27.55	0	0.00	27.50	2.1	24,416	0.01%
2020/10/28	4	27.65	0	0.00	27.65	4	24,577	0.02%
2020/10/27	3.5	27.73	2	27.75	27.70	1.5	24,763	0.01%
2020/10/26	2	27.75	0	0.00	27.80	2	24,894	0.01%
2020/10/23	1	27.70	0	0.00	27.75	1	25,043	0.00%
2020/10/22	7	27.69	0	0.00	27.80	7	25,260	0.03%
2020/10/21	2.2	27.68	0	0.00	27.65	2.2	25,517	0.01%
2020/10/20	3	27.72	1.7	27.78	27.70	1.3	25,763	0.01%
2020/10/19	3	27.82	0	0.00	27.80	3	25,840	0.01%
2020/10/16	3.6	27.75	0	0.00	27.70	3.6	26,062	0.01%
2020/10/15	14	27.78	0	0.00	27.75	14	26,233	0.05%
2020/10/14	6	28.01	0	0.00	28.00	6	26,361	0.02%
2020/10/13	10.3	28.10	0	0.00	28.15	10.3	26,492	0.04%
2020/10/12	11.2	28.15	2	28.13	28.25	9.2	26,770	0.03%
2020/10/08	5.1	27.96	2	27.90	28.00	3.1	26,916	0.01%
2020/10/07	3	27.93	0	0.00	27.95	3	27,013	0.01%
2020/10/06	8.4	27.92	0	0.00	27.95	8.4	27,117	0.03%
2020/10/05	6	27.81	0	0.00	27.80	6	27,188	0.02%
2020/09/30	5	27.84	20	27.90	27.80	-15	27,278	-0.05%
2020/09/29	8.2	27.87	4	28.03	27.80	4.2	27,367	0.02%
2020/09/28	6	27.83	1.1	27.87	27.90	4.9	27,419	0.02%
2020/09/25	14	27.30	0	0.00	27.45	14	27,437	0.05%
2020/09/24	28	27.06	0	0.00	27.00	28	27,342	0.10%
2020/09/23	186.2	27.52	2	27.55	27.50	184.2	26,687	0.69%	大買/鉅額交易
2020/09/22	28.4	27.95	1	27.90	27.85	27.4	26,163	0.10%
2020/09/21	54	28.32	0	0.00	28.20	54	25,733	0.21%
2020/09/18	10.2	28.50	17	28.50	28.45	-6.8	25,577	-0.03%
2020/09/17	28	28.63	0	0.00	28.55	28	25,219	0.11%
2020/09/16	6	28.65	1	28.60	28.75	5	25,209	0.02%
2020/09/15	10	28.59	0	0.00	28.65	10	25,323	0.04%
2020/09/14	5	28.56	1	28.60	28.65	4	25,653	0.02%
2020/09/11	20	28.58	0	0.00	28.65	20	25,641	0.08%
2020/09/10	8.1	28.62	0	0.00	28.75	8.1	25,499	0.03%
2020/09/09	18.3	28.66	3	28.65	28.75	15.3	25,415	0.06%
2020/09/08	15	28.84	0	0.00	28.85	15	25,333	0.06%
2020/09/07	10.2	28.70	0	0.00	28.85	10.2	25,489	0.04%
2020/09/04	20.2	28.67	101	28.75	28.65	-80.8	25,553	-0.32%	大賣/
2020/09/03	106.3	28.85	2	28.85	28.90	104.3	25,240	0.41%	大買/鉅額交易
2020/09/02	19	28.84	3	28.90	28.90	16	25,171	0.06%
2020/09/01	34	29.05	4	29.05	29.05	30	24,950	0.12%
2020/08/31	10	29.37	0.2	29.40	29.25	9.8	24,540	0.04%
2020/08/28	7.5	29.40	0	0.00	29.40	7.5	24,478	0.03%
2020/08/27	14	29.45	0	0.00	29.40	14	24,516	0.06%
2020/08/26	12	29.53	0	0.00	29.55	12	24,287	0.05%
2020/08/25	12.5	29.54	0	0.00	29.50	12.5	24,164	0.05%
2020/08/24	4.6	29.60	0	0.00	29.60	4.6	24,129	0.02%
2020/08/21	13.3	29.59	0	0.00	29.60	13.3	24,031	0.06%
2020/08/20	13	29.49	1	29.45	29.40	12	23,806	0.05%
2020/08/19	1.1	29.96	4	30.05	29.90	-2.9	23,199	-0.01%
2020/08/18	32	29.90	1	29.95	29.95	31	22,898	0.14%
2020/08/17	11	29.97	1	30.00	30.00	10	22,763	0.04%
2020/08/14	31	30.05	3	30.12	30.05	28	22,434	0.12%
2020/08/13	69.4	30.29	2	30.40	30.40	67.4	22,193	0.30%
2020/08/12	10	32.41	20	32.41	32.35	-10	21,244	-0.05%
2020/08/11	4	32.43	2	32.50	32.45	2	20,911	0.01%
2020/08/10	3.5	32.42	0	0.00	32.50	3.5	20,871	0.02%
2020/08/07	2.1	32.45	0	0.00	32.45	2.1	20,842	0.01%
2020/08/06	1	32.25	0.7	32.45	32.45	0.3	20,618	0.00%
2020/08/04	25	32.14	2	32.15	32.25	23	20,709	0.11%
2020/08/03	6	31.94	0	0.00	32.10	6	20,809	0.03%
2020/07/31	0	0.00	5	32.30	32.35	-5	20,784	-0.02%
2020/07/30	1	32.05	0	0.00	32.35	1	20,763	0.00%
2020/07/28	2	31.68	2	31.65	31.65	0	21,003	0.00%
2020/07/27	2	31.60	0	0.00	31.60	2	21,244	0.01%
2020/07/24	4.4	32.29	1	32.20	32.15	3.4	21,410	0.02%
2020/07/23	0	0.00	2	32.75	32.70	-2	21,395	-0.01%
2020/07/22	0	0.00	1	32.70	32.70	-1	21,462	0.00%
2020/07/20	0	0.00	5	32.30	32.45	-5	21,511	-0.02%
2020/07/16	12	31.91	0.9	32.15	32.15	11.1	21,627	0.05%
2020/07/15	4	32.03	4	32.08	32.15	0	21,502	0.00%
2020/07/13	0	0.00	12	32.09	32.05	-12	21,593	-0.06%
2020/07/10	0	0.00	11	32.06	32.00	-11	21,779	-0.05%
2020/07/09	0.1	32.10	17	32.24	32.25	-16.9	21,974	-0.08%
2020/07/08	0	0.00	1	32.05	32.05	-1	21,952	0.00%
2020/07/07	0.9	31.95	1	31.95	32.00	-0.1	22,004	0.00%
2020/07/06	0	0.00	9.8	31.91	31.95	-9.8	21,866	-0.04%
2020/07/03	4.1	31.67	1	31.70	31.55	3.1	21,985	0.01%
2020/07/02	1	31.55	8	31.54	31.55	-7	22,111	-0.03%
2020/06/30	24	30.90	2	30.95	30.90	22	22,555	0.10%
2020/06/29	8	30.91	5	30.90	30.90	3	22,655	0.01%
2020/06/24	1	31.30	0.2	31.25	31.25	0.9	22,652	0.00%
2020/06/23	4	31.05	0	0.00	31.15	4	22,886	0.02%
2020/06/22	3	31.10	0	0.00	31.15	3	23,174	0.01%
2020/06/19	7	31.32	1.1	31.40	31.25	5.9	23,439	0.03%
2020/06/18	3	31.50	0	0.00	31.65	3	23,503	0.01%
2020/06/17	12	31.58	8	31.58	31.70	4	23,987	0.02%
2020/06/16	0	0.00	1	31.65	31.70	-1	24,753	0.00%
2020/06/15	1	31.40	0	0.00	31.30	1	25,651	0.00%
2020/06/12	3	31.20	0	0.00	31.50	3	26,177	0.01%
2020/06/11	1	31.85	0	0.00	31.80	1	26,946	0.00%
2020/06/10	0.1	32.05	5	32.05	32.10	-4.9	27,483	-0.02%
2020/06/09	12.1	31.75	2	31.63	31.85	10.1	28,746	0.04%
2020/06/08	1.3	31.57	3	31.68	31.80	-1.7	29,444	-0.01%
2020/06/05	2.1	31.26	3	31.37	31.50	-0.9	29,588	0.00%
2020/06/04	4	31.36	3	31.43	31.40	1	30,063	0.00%
2020/06/03	1	31.30	23	31.35	31.30	-22	30,625	-0.07%
2020/06/02	1	30.85	0.1	30.90	30.90	0.9	30,723	0.00%
2020/06/01	1	30.70	4	30.93	30.70	-3	30,845	-0.01%
2020/05/28	2	30.48	0	0.00	30.45	2	30,687	0.01%
2020/05/27	1	30.65	1	30.70	30.70	0	30,920	0.00%
2020/05/26	10	30.50	0	0.00	30.65	10	31,184	0.03%
2020/05/25	17	30.23	1	30.35	30.35	16	31,426	0.05%
2020/05/22	1	30.60	0	0.00	30.45	1	31,683	0.00%
2020/05/21	0	0.00	10	30.90	31.00	-10	31,777	-0.03%
2020/05/20	4	30.70	112	30.62	30.80	-108	31,938	-0.34%	大賣/鉅額交易
2020/05/18	2	30.25	0	0.00	30.05	2	31,921	0.01%
2020/05/15	1	30.25	1	30.25	30.25	0	31,903	0.00%
2020/05/14	1	30.05	1	30.20	30.25	0	31,745	0.00%
2020/05/11	5	30.40	0	0.00	30.40	5	31,335	0.02%
2020/05/08	1.1	29.92	1	30.05	30.00	0.1	31,225	0.00%
2020/05/07	5	29.55	0	0.00	29.55	5	31,212	0.02%
2020/05/06	8	29.63	1	29.75	29.55	7	31,182	0.02%
2020/05/05	10	29.80	21.1	29.90	29.85	-11.1	31,078	-0.04%
2020/05/04	20	29.27	5	29.46	29.35	15	31,018	0.05%
2020/04/30	2	30.45	12	30.44	30.10	-10	30,758	-0.03%
2020/04/29	0	0.00	2	29.93	29.95	-2	30,607	-0.01%
2020/04/28	1	29.25	2	29.28	29.45	-1	30,449	0.00%
2020/04/27	0	0.00	30	28.74	28.70	-30	30,981	-0.10%
2020/04/24	3.3	28.24	0	0.00	28.20	3.3	30,949	0.01%
2020/04/22	0	0.00	1	28.00	28.30	-1	30,595	0.00%
2020/04/21	10	28.55	2	28.20	28.35	8	30,554	0.03%
2020/04/20	13	28.95	2	28.90	28.90	11	30,348	0.04%
2020/04/17	3	29.13	1	29.40	29.05	2	30,489	0.01%
2020/04/16	10	28.75	0	0.00	28.80	10	30,384	0.03%
2020/04/15	3	29.08	13	29.03	29.20	-10	30,187	-0.03%
2020/04/14	25	28.77	3	28.67	28.85	22	30,091	0.07%
2020/04/13	44	28.71	6	28.73	28.60	38	29,827	0.13%
2020/04/10	44	29.14	27	29.04	29.15	17	29,679	0.06%
2020/04/09	9	28.56	2	28.60	28.50	7	29,497	0.02%
2020/04/08	1	28.40	1	28.50	28.40	0	29,353	0.00%
2020/04/07	5	28.58	3	28.70	28.40	2	29,074	0.01%
2020/04/06	2	28.33	11	28.19	28.45	-9	28,717	-0.03%
2020/04/01	9	28.12	0	0.00	28.05	9	28,288	0.03%
2020/03/31	5	28.58	0	0.00	28.45	5	27,982	0.02%
2020/03/30	13	28.59	4	28.55	28.65	9	27,641	0.03%
2020/03/27	12.6	28.66	14	28.60	28.65	-1.4	27,360	-0.01%
2020/03/26	15	27.95	14	28.04	28.15	1	27,065	0.00%
2020/03/25	22	27.95	18.1	27.92	27.95	3.9	26,954	0.01%
2020/03/24	5.6	27.82	4	27.80	27.35	1.6	26,639	0.01%
2020/03/23	8	26.74	0	0.00	27.00	8	26,334	0.03%
2020/03/20	213	26.78	208	27.45	27.95	5	25,939	0.02%	大買/大賣/
2020/03/19	174	27.51	159	26.71	26.40	15	25,123	0.06%	大買/大賣/
2020/03/18	107	27.71	128	28.23	28.00	-21	24,282	-0.09%	大買/大賣/
2020/03/17	46	27.95	6	28.11	28.00	40	23,762	0.17%
2020/03/16	35.1	29.19	2	29.30	29.00	33.1	22,808	0.15%
2020/03/13	22.2	28.98	20	29.10	30.00	2.2	22,027	0.01%
2020/03/12	31.1	30.25	6	30.21	30.20	25.1	20,576	0.12%
2020/03/11	1	31.30	1.8	31.42	31.20	-0.8	19,697	0.00%
2020/03/10	15	31.25	1	31.40	31.35	14	19,364	0.07%
2020/03/09	12	31.65	3	31.90	31.75	9	18,768	0.05%
2020/03/06	4	32.44	0	0.00	32.45	4	18,211	0.02%
2020/03/05	0	0.00	3	32.85	32.90	-3	17,915	-0.02%
2020/03/04	0	0.00	1	32.20	32.35	-1	17,880	-0.01%
2020/03/02	0.2	32.10	9	32.06	31.95	-8.8	17,614	-0.05%
2020/02/27	51	32.20	8	32.19	32.35	43	17,772	0.24%
2020/02/26	54	32.30	0	0.00	32.35	54	17,513	0.31%
2020/02/25	1	32.70	0	0.00	32.70	1	17,201	0.01%
2020/02/24	4	32.70	1.2	32.78	32.70	2.8	17,097	0.02%
2020/02/21	6	33.33	119	33.17	33.20	-113	16,873	-0.67%	大賣/鉅額交易
2020/02/20	8	33.59	9.2	33.52	33.60	-1.2	16,748	-0.01%
2020/02/19	0	0.00	13	33.32	33.45	-13	16,456	-0.08%
2020/02/18	1	32.65	15	32.83	32.90	-14	16,293	-0.09%
2020/02/17	7	32.30	24	32.45	32.50	-17	16,146	-0.11%
2020/02/12	6.1	32.19	4	32.10	32.10	2.1	16,323	0.01%
2020/02/11	4	32.05	2.2	32.06	32.15	1.8	16,321	0.01%
2020/02/10	1.2	31.70	10.5	32.01	32.05	-9.3	16,367	-0.06%
2020/02/07	1	32.10	1	32.15	32.00	0	16,755	0.00%
2020/02/05	6	31.96	0	0.00	32.00	6	16,648	0.04%
2020/02/03	3.1	31.07	37	31.53	31.60	-33.9	16,721	-0.20%
2020/01/31	11.3	31.75	8	31.70	31.55	3.3	16,535	0.02%
2020/01/30	30	31.60	5	31.36	31.20	25	16,247	0.15%
2020/01/20	3	32.22	2	32.25	32.35	1	15,492	0.01%
2020/01/17	1	32.10	3	32.07	32.10	-2	15,325	-0.01%
2020/01/16	1.2	31.78	13	31.82	31.95	-11.8	15,394	-0.08%
2020/01/15	2.2	31.81	2.1	31.88	31.80	0.1	15,375	0.00%
2020/01/14	6.1	32.03	11	31.96	32.00	-4.9	15,350	-0.03%
2020/01/13	12.2	31.63	90	31.60	31.70	-77.8	15,252	-0.51%
2020/01/10	5	31.00	1	31.05	30.95	4	15,099	0.03%
2020/01/09	1.1	30.76	0.4	30.90	30.90	0.7	15,035	0.00%
2020/01/08	1.1	30.56	222	30.75	30.70	-220.9	15,052	-1.47%	大賣/鉅額交易
2020/01/07	3	30.60	0	0.00	30.60	3	14,864	0.02%
2020/01/06	3.1	30.64	4	30.65	30.60	-0.9	14,981	-0.01%
2020/01/03	1	30.65	3	30.70	30.80	-2	15,003	-0.01%
2020/01/02	1	30.65	0	0.00	30.60	1	15,216	0.01%
2019/12/31	2	30.65	0	0.00	30.60	2	15,258	0.01%
2019/12/30	3	30.82	0	0.00	30.70	3	15,345	0.02%
2019/12/26	10	30.85	0	0.00	30.80	10	15,422	0.06%
2019/12/25	0	0.00	29	30.80	30.80	-29	15,681	-0.18%
2019/12/24	0	0.00	15	30.75	30.80	-15	15,836	-0.09%
2019/12/23	0	0.00	19	30.81	30.85	-19	15,945	-0.12%
2019/12/20	0	0.00	1	30.70	30.55	-1	16,260	-0.01%
2019/12/19	1	30.50	4	30.50	30.55	-3	16,133	-0.02%
2019/12/18	1	30.60	0	0.00	30.65	1	16,133	0.01%
2019/12/17	5	30.30	1	30.65	30.65	4	16,336	0.02%
2019/12/16	7	30.42	0	0.00	30.35	7	16,211	0.04%
2019/12/13	11	30.36	3	30.38	30.30	8	16,203	0.05%
2019/12/12	1	30.15	1	30.25	30.15	0	16,064	0.00%
2019/12/11	3.2	30.11	0	0.00	30.10	3.2	16,055	0.02%
2019/12/10	1.2	30.21	0	0.00	30.20	1.2	16,007	0.01%
2019/12/06	3	30.05	1.2	30.11	30.05	1.8	16,466	0.01%
2019/12/03	2	30.10	0.4	30.15	30.05	1.6	16,642	0.01%
2019/12/02	0	0.00	1	30.30	30.30	-1	16,547	-0.01%
2019/11/29	2	30.33	0	0.00	30.30	2	16,468	0.01%
2019/11/26	0.2	30.45	1	30.60	30.40	-0.8	16,621	0.00%
2019/11/22	0	0.00	0.2	30.40	30.40	-0.2	16,448	0.00%
2019/11/21	2	30.30	0	0.00	30.35	2	16,594	0.01%
2019/11/20	1	30.60	0	0.00	30.65	1	16,477	0.01%
2019/11/18	10	30.45	0	0.00	30.70	10	16,572	0.06%
2019/11/14	11	30.42	0	0.00	30.40	11	16,841	0.07%
2019/11/13	2	30.50	0.2	30.55	30.50	1.8	17,151	0.01%
2019/11/12	0	0.00	1	30.55	30.60	-1	17,373	-0.01%
2019/11/11	3	30.38	2	30.40	30.40	1	17,674	0.01%
2019/11/08	0.2	30.60	0	0.00	30.50	0.2	18,089	0.00%
2019/11/07	1	30.50	0	0.00	30.50	1	18,872	0.01%
2019/11/06	4	30.66	27	30.81	30.65	-23	19,094	-0.12%
2019/11/05	0	0.00	21	30.06	30.20	-21	18,911	-0.11%
2019/11/04	1	29.75	7	29.85	29.95	-6	19,042	-0.03%
2019/11/01	0.2	29.70	0	0.00	29.65	0.2	19,112	0.00%
2019/10/31	0	0.00	7	29.96	29.90	-7	19,414	-0.04%
2019/10/30	22	29.76	4	29.81	29.85	18	19,400	0.09%
2019/10/29	0	0.00	2	29.63	29.70	-2	19,753	-0.01%
2019/10/28	0	0.00	13	29.55	29.60	-13	19,838	-0.07%
2019/10/25	2	29.40	1	29.45	29.45	1	19,854	0.01%
2019/10/24	0	0.00	5.3	29.37	29.45	-5.3	19,868	-0.03%
2019/10/23	4	29.15	0	0.00	29.20	4	19,771	0.02%
2019/10/22	11	29.20	0	0.00	29.15	11	19,743	0.06%
2019/10/18	0.6	29.25	0	0.00	29.10	0.6	19,606	0.00%
2019/10/17	0	0.00	2	29.20	29.25	-2	19,485	-0.01%
2019/10/16	1	29.10	0	0.00	29.15	1	19,500	0.01%
2019/10/15	0.3	29.20	1	29.00	29.15	-0.7	19,569	0.00%
2019/10/09	6	29.08	0	0.00	29.00	6	19,613	0.03%
2019/10/08	4	29.28	1	29.35	29.10	3	19,571	0.02%
2019/10/07	0.4	29.05	0	0.00	28.95	0.4	19,389	0.00%
2019/10/04	10	28.77	0	0.00	28.85	10	19,455	0.05%
2019/10/02	3	28.85	0	0.00	28.80	3	19,478	0.02%
2019/10/01	5	28.80	0	0.00	28.75	5	19,415	0.03%
2019/09/27	4	28.76	0	0.00	28.75	4	19,232	0.02%
2019/09/26	2	28.88	0	0.00	28.80	2	19,260	0.01%
2019/09/25	12.2	28.84	0	0.00	28.80	12.2	19,385	0.06%
2019/09/24	3.3	29.07	1	29.10	29.05	2.3	19,224	0.01%
2019/09/23	2	29.25	3	29.15	29.20	-1	19,350	-0.01%
2019/09/20	49.1	29.27	0	0.00	29.30	49.1	19,626	0.25%
2019/09/18	2	29.35	0	0.00	29.55	2	19,510	0.01%
2019/09/16	0	0.00	1	29.20	29.20	-1	20,392	0.00%
2019/09/12	5	29.40	22	29.30	29.30	-17	20,694	-0.08%
2019/09/11	2	29.25	11	29.50	29.50	-9	21,060	-0.04%
2019/09/10	8	29.58	7	29.49	29.55	1	21,221	0.00%
2019/09/09	1	29.05	0	0.00	29.20	1	21,156	0.00%
2019/09/06	0	0.00	1	28.75	28.80	-1	21,301	0.00%
2019/09/05	1	28.50	0	0.00	28.55	1	21,661	0.00%
2019/09/04	0	0.00	1	28.40	28.45	-1	22,301	0.00%
2019/09/03	16	28.45	0	0.00	28.35	16	22,509	0.07%
2019/09/02	1	28.40	0	0.00	28.45	1	22,721	0.00%
2019/08/30	0	0.00	2	28.28	28.75	-2	22,936	-0.01%
2019/08/29	6	28.00	0	0.00	28.00	6	22,941	0.03%
2019/08/28	9	28.05	2	28.15	28.05	7	23,100	0.03%
2019/08/27	18	27.95	1	27.90	28.00	17	23,257	0.07%
2019/08/26	33	27.97	0	0.00	27.95	33	23,248	0.14%
2019/08/23	1	28.35	0	0.00	28.35	1	23,248	0.00%
2019/08/22	0	0.00	1	28.35	28.25	-1	23,283	0.00%
2019/08/21	5	28.34	1	28.35	28.15	4	23,701	0.02%
2019/08/19	14	28.31	0	0.00	28.30	14	23,381	0.06%
2019/08/16	3	27.83	4	28.09	28.25	-1	23,513	0.00%
2019/08/15	8	27.85	1	27.95	27.90	7	23,240	0.03%
2019/08/14	10	28.33	1.2	28.41	28.20	8.9	23,212	0.04%
2019/08/13	30	28.73	2	28.50	28.50	28	23,053	0.12%
2019/08/12	29	29.01	16	29.09	29.00	13	22,833	0.06%
2019/08/08	19	31.06	2	31.20	31.10	17	22,233	0.08%
2019/08/07	18	31.16	0	0.00	31.05	18	22,093	0.08%
2019/08/06	41	31.11	1	31.35	31.25	40	22,132	0.18%
2019/08/05	19	31.35	0	0.00	31.25	19	22,003	0.09%
2019/08/02	9	31.17	0	0.00	31.35	9	22,128	0.04%
2019/08/01	6.9	31.69	1	31.70	31.65	5.9	22,028	0.03%
2019/07/31	6	31.84	0	0.00	32.10	6	21,946	0.03%
2019/07/30	110	32.25	0	0.00	32.10	110	21,658	0.51%	大買/鉅額交易
2019/07/26	0	0.00	1	32.35	32.30	-1	21,903	0.00%
2019/07/25	200	32.45	22	32.27	32.25	178	22,377	0.80%	大買/鉅額交易
2019/07/24	1	32.05	0.2	32.05	32.20	0.8	22,589	0.00%
2019/07/23	0	0.00	1	32.10	32.10	-1	22,739	0.00%
2019/07/22	0	0.00	1	32.00	31.90	-1	22,798	0.00%
2019/07/19	2	31.88	2	31.90	31.85	0	22,797	0.00%
2019/07/18	1	31.75	0	0.00	31.85	1	23,066	0.00%
2019/07/16	0.1	31.85	0	0.00	31.95	0.1	22,928	0.00%
2019/07/15	2	31.75	0	0.00	31.70	2	22,826	0.01%
2019/07/12	0	0.00	7	31.90	31.85	-7	22,620	-0.03%
2019/07/08	0	0.00	0.3	31.40	31.40	-0.3	22,549	0.00%
2019/07/05	2	31.35	0	0.00	31.40	2	22,446	0.01%
2019/07/04	5	31.15	0	0.00	31.20	5	22,666	0.02%
2019/07/03	0	0.00	4	31.05	31.15	-4	22,794	-0.02%
2019/07/02	0	0.00	1	31.05	31.05	-1	22,795	0.00%
2019/07/01	0	0.00	2	30.93	30.90	-2	22,694	-0.01%
2019/06/28	3	30.90	5	30.90	30.90	-2	22,507	-0.01%
2019/06/26	1	31.00	1	31.05	31.05	0	22,033	0.00%
2019/06/25	0	0.00	1	31.00	30.95	-1	21,987	0.00%
2019/06/24	1	30.85	0	0.00	30.85	1	21,819	0.00%
2019/06/19	2	31.18	0	0.00	31.25	2	20,565	0.01%
2019/06/18	0	0.00	2	30.70	30.80	-2	20,233	-0.01%
2019/06/14	1.5	30.60	2	30.65	30.65	-0.5	20,083	0.00%
2019/06/13	0	0.00	10	30.79	30.60	-10	20,010	-0.05%
2019/06/12	10	30.20	0	0.00	30.70	10	19,695	0.05%
2019/06/11	1	31.40	0	0.00	31.30	1	18,985	0.01%
2019/06/06	0	0.00	12	31.50	31.70	-12	18,549	-0.06%
2019/06/05	1	31.00	0	0.00	30.90	1	18,270	0.01%
2019/06/04	1	30.90	4	30.98	30.90	-3	18,096	-0.02%
2019/06/03	1	30.95	0	0.00	31.00	1	17,959	0.01%
2019/05/29	1	30.40	0	0.00	30.55	1	18,085	0.01%
2019/05/28	0	0.00	2	30.30	30.25	-2	18,192	-0.01%
2019/05/23	100	30.15	5	30.55	30.55	95	18,274	0.52%
2019/05/22	1	30.45	75	30.48	30.45	-74	18,092	-0.41%
2019/05/21	0	0.00	2.7	30.64	30.65	-2.7	18,227	-0.01%
2019/05/20	1	30.35	2	30.38	30.40	-1	17,962	-0.01%
2019/05/17	3	30.05	23	30.05	30.00	-20	17,796	-0.11%
2019/05/16	1	29.65	0	0.00	29.55	1	17,596	0.01%
2019/05/15	2	29.70	2	29.75	29.70	0	17,459	0.00%
2019/05/14	1	29.55	3	29.50	29.50	-2	17,380	-0.01%
2019/05/13	0	0.00	2.4	29.54	29.50	-2.4	17,245	-0.01%
2019/05/10	0	0.00	1	29.60	29.60	-1	17,433	-0.01%
2019/05/09	12	29.92	6	30.08	29.90	6	17,412	0.03%
2019/05/08	1	30.15	7	30.49	30.50	-6	17,396	-0.03%
2019/05/07	2	30.63	8	30.56	30.50	-6	17,436	-0.03%
2019/05/06	0	0.00	25	29.99	30.05	-25	17,395	-0.14%
2019/05/03	1	30.05	6	30.10	30.05	-5	17,439	-0.03%
2019/05/02	4	30.05	21	29.96	30.10	-17	17,252	-0.10%
2019/04/30	0	0.00	7	29.59	29.65	-7	16,808	-0.04%
2019/04/29	0	0.00	5	29.23	29.35	-5	16,658	-0.03%
2019/04/26	0	0.00	1.1	28.81	28.95	-1.1	16,516	-0.01%
2019/04/25	1	28.75	0	0.00	28.75	1	16,398	0.01%
2019/04/24	7	28.64	0	0.00	28.65	7	16,312	0.04%
2019/04/17	0	0.00	9.3	28.14	28.10	-9.3	16,409	-0.06%
2019/04/12	0	0.00	1	28.25	28.30	-1	16,410	-0.01%
2019/04/10	1	28.15	1	28.20	28.15	0	16,534	0.00%
2019/04/09	2	28.13	0	0.00	28.20	2	16,663	0.01%
2019/04/08	3	28.05	0	0.00	28.05	3	16,645	0.02%
2019/04/03	1	28.00	11	28.00	28.00	-10	16,611	-0.06%
2019/04/02	1	27.85	1.3	27.93	27.85	-0.3	16,496	0.00%
2019/04/01	0	0.00	4	28.00	27.90	-4	16,481	-0.02%
2019/03/27	1	28.05	0	0.00	27.95	1	16,107	0.01%
2019/03/26	0	0.00	1	28.00	28.00	-1	16,111	-0.01%
2019/03/25	6	27.73	5	27.83	27.75	1	16,287	0.01%
2019/03/22	0.5	28.00	0	0.00	28.00	0.5	16,101	0.00%
2019/03/21	5	27.95	0	0.00	28.10	5	16,210	0.03%
2019/03/20	2	27.83	1	27.85	28.00	1	16,231	0.01%
2019/03/19	1	28.05	22	28.00	28.00	-21	16,172	-0.13%
2019/03/18	105	27.60	1	27.60	27.85	104	16,023	0.65%	大買/鉅額交易
2019/03/15	4	27.45	0	0.00	27.45	4	15,856	0.03%
2019/03/13	1	27.35	1	27.40	27.45	0	15,832	0.00%
2019/03/08	0.5	27.05	0	0.00	27.00	0.5	15,902	0.00%
2019/03/06	6	27.01	1.9	27.07	27.10	4.1	17,037	0.02%
2019/03/05	0	0.00	1.1	27.00	26.95	-1.1	17,039	-0.01%
2019/03/04	1	27.00	0	0.00	27.00	1	16,936	0.01%
2019/02/27	2	27.13	0	0.00	27.25	2	16,644	0.01%
2019/02/25	1	27.05	15	27.09	27.10	-14	16,504	-0.08%
2019/02/22	0	0.00	1	26.90	26.95	-1	16,466	-0.01%
2019/02/20	2	26.93	1	26.90	26.95	1	16,593	0.01%
2019/02/15	1	26.60	39	26.50	26.40	-38	16,674	-0.23%
2019/02/14	6	26.52	0	0.00	26.50	6	16,770	0.04%
2019/02/13	1.1	26.55	0	0.00	26.55	1.1	16,785	0.01%
2019/02/12	20	26.75	3	26.65	26.55	17	16,730	0.10%
2019/02/11	5	26.69	1	26.40	26.40	4	16,685	0.02%
2019/01/30	1	26.70	2	26.70	26.60	-1	16,491	-0.01%
2019/01/29	0	0.00	2	26.50	26.70	-2	16,256	-0.01%
2019/01/28	2	26.38	0	0.00	26.50	2	16,040	0.01%
2019/01/23	1	26.30	2	26.53	26.60	-1	16,049	-0.01%
2019/01/22	0	0.00	2	26.45	26.45	-2	16,113	-0.01%
2019/01/17	1	26.00	0	0.00	26.10	1	16,897	0.01%
2019/01/16	1	26.05	0	0.00	26.00	1	17,356	0.01%
2019/01/15	1	26.05	0	0.00	26.20	1	17,575	0.01%
2019/01/14	0	0.00	0	26.05	26.05	0	17,578	0.00%
2019/01/10	0	0.00	2	25.95	26.10	-2	17,949	-0.01%
2019/01/09	1	25.70	0	0.00	25.85	1	17,956	0.01%
2019/01/08	40	25.55	0	0.00	25.50	40	17,927	0.22%
2019/01/04	15	25.32	0	0.00	25.25	15	18,903	0.08%
2019/01/03	1	25.30	0	0.00	25.45	1	19,761	0.01%
2019/01/02	1	25.60	0	0.00	25.45	1	20,340	0.00%
2018/12/28	2	25.23	0	0.00	25.95	2	20,647	0.01%
2018/12/27	2	25.30	1	25.25	25.30	1	20,720	0.00%
2018/12/26	12	25.26	0	0.00	25.25	12	21,011	0.06%
2018/12/24	9	25.50	0	0.00	25.50	9	21,339	0.04%
2018/12/21	1	25.55	0	0.00	25.65	1	22,143	0.00%
2018/12/19	1	25.50	5.9	25.62	25.70	-4.9	22,511	-0.02%
2018/12/17	0	0.00	0.2	25.85	25.80	-0.2	22,947	0.00%
2018/12/14	3	25.63	2	25.50	25.65	1	23,284	0.00%
2018/12/13	1	25.65	0	0.00	25.70	1	23,436	0.00%
2018/12/12	1	25.70	0	0.00	25.70	1	23,792	0.00%
2018/12/11	2	25.60	0	0.00	25.75	2	24,002	0.01%
2018/12/07	1	25.75	0	0.00	25.85	1	24,023	0.00%
2018/12/06	1	25.75	0	0.00	25.80	1	24,082	0.00%
2018/12/05	1	25.90	0	0.00	25.85	1	24,095	0.00%
2018/12/03	2	25.83	0	0.00	25.85	2	24,131	0.01%
2018/11/30	1	25.75	0	0.00	25.60	1	24,032	0.00%
2018/11/29	13	25.80	0	0.00	25.75	13	23,252	0.06%
2018/11/28	1	26.00	0	0.00	26.15	1	22,946	0.00%
2018/11/27	2	25.93	0	0.00	25.95	2	22,729	0.01%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/20	1	26.35	0	0.00	26.30	1	22,244	0.00%
2018/11/16	0	0.00	1	26.45	26.50	-1	22,013	0.00%
2018/11/14	2	26.38	0	0.00	26.50	2	21,871	0.01%
2018/11/08	0	0.00	2	26.60	26.70	-2	22,021	-0.01%
2018/11/07	1	26.25	0	0.00	26.50	1	21,897	0.00%
2018/11/05	2.1	26.06	0	0.00	26.30	2.1	22,138	0.01%
2018/11/02	10	26.10	0	0.00	26.25	10	22,698	0.04%
2018/11/01	1	25.80	0	0.00	25.85	1	23,139	0.00%
2018/10/31	14	25.81	0	0.00	26.15	14	23,353	0.06%
2018/10/29	3	25.27	0	0.00	25.30	3	23,454	0.01%
2018/10/26	3	25.47	0	0.00	25.35	3	23,616	0.01%
2018/10/25	4	25.54	0	0.00	25.55	4	23,399	0.02%
2018/10/24	1	25.80	2	26.05	26.00	-1	23,376	0.00%
2018/10/23	1	26.05	0	0.00	26.20	1	23,147	0.00%
2018/10/22	7	26.09	0	0.00	26.15	7	23,096	0.03%
2018/10/19	2	26.20	50	26.05	26.25	-48	23,034	-0.21%
2018/10/18	4	26.46	0	0.00	26.35	4	22,901	0.02%
2018/10/17	0.1	26.65	0	0.00	26.65	0.1	22,826	0.00%
2018/10/15	2	26.63	0	0.00	26.55	2	22,510	0.01%
2018/10/12	0	0.00	51	26.46	27.00	-51	22,004	-0.23%
2018/10/11	124	26.52	0	0.00	26.50	124	21,453	0.58%	大買/鉅額交易
2018/10/09	2	27.60	143	27.65	27.55	-141	20,649	-0.68%	大賣/鉅額交易
2018/10/08	2	26.80	0	0.00	27.00	2	20,075	0.01%
2018/10/05	1	26.75	0	0.00	26.80	1	19,678	0.01%
2018/10/04	2	27.15	0	0.00	27.30	2	19,341	0.01%
2018/10/03	2	27.00	0	0.00	27.10	2	18,905	0.01%
2018/10/02	1	27.10	1	27.40	27.15	0	18,896	0.00%
2018/10/01	0	0.00	107	27.65	27.50	-107	18,653	-0.57%	大賣/鉅額交易
2018/09/28	1	27.40	0	0.00	27.50	1	18,618	0.01%
2018/09/27	0	0.00	1	27.20	27.30	-1	18,201	-0.01%
2018/09/26	1	27.30	2	27.30	27.30	-1	17,944	-0.01%
2018/09/20	0	0.00	3	27.10	27.00	-3	17,642	-0.02%
2018/09/18	0	0.00	3	26.72	26.80	-3	17,619	-0.02%
2018/09/17	3	26.30	11	26.20	26.40	-8	17,314	-0.05%
2018/09/11	0	0.00	0.2	26.00	26.00	-0.2	17,518	0.00%
2018/09/10	0	0.00	10	25.75	25.80	-10	17,745	-0.06%
2018/09/07	0	0.00	0.6	25.90	25.90	-0.6	18,061	0.00%
2018/09/05	2	25.73	0	0.00	25.70	2	18,304	0.01%
2018/09/04	0	0.00	0.2	26.05	26.05	-0.2	18,536	0.00%
2018/08/31	1	25.70	0	0.00	25.80	1	18,988	0.01%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/28	1	25.90	0	0.00	25.90	1	19,401	0.01%
2018/08/23	0	0.00	10	26.05	26.10	-10	20,727	-0.05%
2018/08/21	20	25.80	0	0.00	25.85	20	21,207	0.09%
2018/08/20	1	25.50	2	25.50	25.50	-1	21,235	0.00%
2018/08/16	3	25.38	0	0.00	25.35	3	21,212	0.01%
2018/08/15	5	25.68	2	25.75	25.60	3	20,984	0.01%
2018/08/14	1	26.05	0	0.00	26.00	1	20,802	0.00%
2018/08/13	7	26.23	14.9	26.13	26.15	-7.9	20,934	-0.04%
2018/08/10	0	0.00	2	26.33	26.35	-2	20,884	-0.01%
2018/08/09	21	26.10	2	26.10	26.05	19	20,807	0.09%
2018/08/08	81	27.40	0	0.00	27.35	81	20,242	0.40%
2018/08/07	156	27.30	0	0.00	27.30	156	19,791	0.79%	大買/鉅額交易
2018/08/06	4.2	27.35	0	0.00	27.30	4.2	19,509	0.02%
2018/08/03	2	27.40	10	27.45	27.35	-8	19,296	-0.04%
2018/07/27	1	27.30	40	27.30	27.25	-39	18,238	-0.21%
2018/07/24	0	0.00	15	27.05	27.10	-15	18,258	-0.08%
2018/07/20	2	26.88	1	26.90	26.90	1	18,258	0.01%
2018/07/18	1	27.00	0.3	27.00	27.00	0.7	18,634	0.00%
2018/07/17	15	26.80	1	27.00	26.95	14	18,668	0.07%
2018/07/13	35	26.85	1	27.00	27.00	34	18,701	0.18%
2018/07/11	0.2	26.60	0	0.00	26.55	0.2	18,861	0.00%
2018/07/06	1	26.25	13	26.20	26.45	-12	18,784	-0.06%
2018/07/03	0.5	26.40	20	26.40	26.40	-19.5	18,823	-0.10%
2018/07/02	1	26.65	0	0.00	26.50	1	18,808	0.01%
2018/06/29	0	0.00	7	26.30	26.90	-7	18,714	-0.04%
2018/06/28	1	26.35	0	0.00	26.30	1	18,358	0.01%
2018/06/27	1	26.70	2	26.78	26.65	-1	18,019	-0.01%
2018/06/19	11	26.45	0.9	26.50	26.35	10.1	17,676	0.06%
2018/06/15	11	26.55	0	0.00	26.75	11	17,378	0.06%
2018/06/13	3	26.72	0	0.00	26.75	3	16,862	0.02%
2018/06/11	1	26.80	0	0.00	26.95	1	16,674	0.01%
2018/06/08	12	27.02	3.2	27.19	27.10	8.8	16,438	0.05%
2018/06/07	37	27.30	1	27.30	27.35	36	16,439	0.22%
2018/06/05	0	0.00	4	27.38	27.35	-4	16,212	-0.02%
2018/05/30	8	26.44	2.1	26.23	26.35	5.9	14,888	0.04%
2018/05/29	2	26.88	0.2	26.90	26.90	1.8	14,413	0.01%
2018/05/28	1	27.10	1	27.10	27.15	0	14,386	0.00%
2018/05/25	4.3	26.87	0	0.00	26.85	4.3	14,436	0.03%
2018/05/24	0	0.00	0	26.90	27.05	0	14,362	0.00%
2018/05/22	0	0.00	2	26.95	26.80	-2	14,404	-0.01%
2018/05/21	0	0.00	17	27.01	27.00	-17	14,468	-0.12%
2018/05/18	0	0.00	10	26.65	26.70	-10	14,358	-0.07%
2018/05/17	26	26.45	0	0.00	26.45	26	14,343	0.18%
2018/05/16	0	0.00	1.5	26.40	26.45	-1.5	14,222	-0.01%
2018/05/15	1	26.40	0	0.00	26.30	1	14,371	0.01%
2018/05/14	1	26.55	4	26.45	26.50	-3	14,728	-0.02%
2018/05/11	0	0.00	33	26.21	26.40	-33	14,747	-0.22%
2018/05/08	35	26.09	20.2	26.15	26.20	14.8	14,534	0.10%
2018/05/02	10	26.20	1	26.20	26.25	9	14,358	0.06%
2018/04/30	0.1	26.15	1	26.15	26.25	-0.9	14,330	-0.01%
2018/04/27	0	0.00	7	25.90	26.00	-7	14,363	-0.05%
2018/04/24	0	0.00	12.1	25.82	25.90	-12.1	15,016	-0.08%
2018/04/23	0	0.00	2	25.75	25.80	-2	14,880	-0.01%
2018/04/19	0	0.00	3	25.65	25.75	-3	15,333	-0.02%
2018/04/18	4	25.23	0	0.00	25.20	4	15,220	0.03%
2018/04/13	0	0.00	1	25.65	25.60	-1	15,612	-0.01%
2018/04/12	1	25.60	0	0.00	25.65	1	15,740	0.01%
2018/04/11	20	25.50	0	0.00	25.50	20	15,782	0.13%
2018/04/10	0	0.00	3.1	25.50	25.65	-3.1	15,774	-0.02%
2018/04/02	3	25.30	0	0.00	25.35	3	15,708	0.02%
2018/03/30	10	25.15	0	0.00	25.10	10	15,729	0.06%
2018/03/28	1	25.10	2	25.05	25.05	-1	15,312	-0.01%
2018/03/23	2	25.10	0	0.00	25.20	2	15,063	0.01%
2018/03/19	5	25.40	0	0.00	25.45	5	15,040	0.03%
2018/03/14	1	25.25	0	0.00	25.30	1	14,896	0.01%
2018/03/12	0	0.00	3	25.20	25.45	-3	14,878	-0.02%
2018/03/07	2	24.60	0	0.00	24.50	2	14,924	0.01%
2018/03/02	1	24.80	1	25.00	24.95	0	15,230	0.00%
2018/03/01	0	0.00	1.2	25.10	25.10	-1.2	15,275	-0.01%
2018/02/08	5	24.15	0	0.00	24.10	5	14,808	0.03%
2018/02/06	3	24.10	15	23.98	24.00	-12	14,471	-0.08%
2018/01/24	0	0.00	2	25.10	25.30	-2	13,653	-0.01%
2018/01/22	0	0.00	1	25.45	25.50	-1	13,529	-0.01%
2018/01/19	0.2	25.45	2	25.55	25.55	-1.8	13,456	-0.01%
2018/01/18	0	0.00	19.2	25.71	25.80	-19.2	13,177	-0.15%
2018/01/17	0.3	25.80	0	0.00	25.85	0.3	12,768	0.00%
2018/01/16	0	0.00	51	25.85	25.85	-51	12,568	-0.41%
2018/01/15	2	25.80	56	25.84	25.95	-54	12,169	-0.44%
2018/01/12	5	25.42	0	0.00	25.35	5	11,888	0.04%
2018/01/11	5	25.05	10	25.40	25.40	-5	11,784	-0.04%
2018/01/10	0	0.00	3	25.08	25.35	-3	11,800	-0.03%
2018/01/09	0.1	25.00	73	25.05	25.00	-72.9	11,545	-0.63%
2018/01/08	1	25.10	0	0.00	25.15	1	11,383	0.01%
2018/01/05	3	24.75	1	24.85	24.90	2	11,178	0.02%
2018/01/04	13	24.43	15	24.52	24.60	-2	11,052	-0.02%
2018/01/03	0	0.00	2	24.40	24.50	-2	11,122	-0.02%
2018/01/02	5	24.17	12	24.19	24.20	-7	10,905	-0.06%