兆豐金 (2886)-元大-佳里券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.45
漲跌
▼0.55
漲幅
-1.38%
成交量
22,478張
產業
上市金融類股
3009人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

兆豐金 (2886)籌碼相關－元大-佳里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-佳里券商分點個股進出
元大-佳里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
2024/09/27	11.1	39.46	0.1	39.65	39.45	11	23,145	0.05%
2024/09/26	0	0.00	22	39.95	40.00	-22	23,169	-0.09%
2024/09/25	10	39.80	0.6	39.81	39.85	9.4	23,164	0.04%
2024/09/24	0	0.00	1.1	39.61	39.80	-1.1	23,085	0.00%
2024/09/23	1	39.55	0	0.00	39.70	1	23,351	0.00%
2024/09/20	0	39.40	2	39.50	39.35	-2	23,511	-0.01%
2024/09/19	0.1	39.40	1.1	39.44	39.25	-1	23,589	0.00%
2024/09/18	0	0.00	2	39.40	39.40	-2	23,874	-0.01%
2024/09/16	1.8	39.20	5.6	39.16	39.35	-3.8	24,192	-0.02%
2024/09/13	0.9	39.04	14.2	39.16	39.15	-13.4	24,321	-0.05%
2024/09/12	0	39.00	3	39.10	39.00	-3	24,516	-0.01%
2024/09/09	1	38.25	1	39.10	39.10	0	24,216	0.00%
2024/09/06	12	38.80	2	38.75	38.90	10	24,125	0.04%
2024/09/05	0	0.00	20	38.50	38.55	-20	24,208	-0.08%
2024/09/04	66	38.20	0	0.00	38.00	66	24,360	0.27%
2024/09/03	0	0.00	3	38.98	38.95	-3	24,105	-0.01%
2024/09/02	0	0.00	2	39.00	39.05	-2	24,277	-0.01%
2024/08/30	7.3	38.81	0	0.00	38.95	7.3	24,447	0.03%
2024/08/29	6.3	39.03	1	39.15	38.90	5.3	24,289	0.02%
2024/08/28	12.1	39.42	0	0.00	39.30	12.1	24,437	0.05%
2024/08/27	0	0.00	6.2	39.35	39.75	-6.2	25,263	-0.02%
2024/08/26	1	39.65	74	39.47	39.60	-73	25,635	-0.28%
2024/08/23	1.3	39.00	2	39.00	39.05	-0.8	25,951	0.00%
2024/08/22	13	38.82	0	0.00	39.00	13	26,074	0.05%
2024/08/21	4.1	38.65	0	0.00	38.90	4.1	26,341	0.02%
2024/08/20	3	38.70	0.4	38.99	39.00	2.6	26,135	0.01%
2024/08/19	0.1	38.82	0	0.00	38.65	0.1	26,069	0.00%
2024/08/16	15	38.90	3	39.10	39.00	12	25,969	0.05%
2024/08/15	12.8	38.66	0.2	38.55	38.35	12.6	25,694	0.05%
2024/08/14	2	38.75	5	38.96	38.90	-3	25,482	-0.01%
2024/08/13	60.3	38.61	4	38.95	38.70	56.3	25,234	0.22%
2024/08/12	13.3	39.37	0	0.00	39.40	13.3	24,999	0.05%
2024/08/09	4.2	38.78	40	38.86	38.85	-35.8	24,791	-0.14%
2024/08/08	83.1	37.95	0	0.00	38.10	83.1	24,070	0.35%
2024/08/07	54.6	41.33	50	41.66	41.55	4.6	23,053	0.02%
2024/08/06	12.2	41.40	16	41.61	41.80	-3.8	22,570	-0.02%
2024/08/05	4.1	40.45	20	41.08	40.90	-16	22,233	-0.07%
2024/08/02	12.7	42.55	0	0.00	42.60	12.7	21,976	0.06%
2024/08/01	31	43.14	114	43.27	43.30	-83	22,020	-0.38%	大賣/
2024/07/31	11	42.51	12	43.06	43.20	-1	22,205	0.00%
2024/07/30	40	42.81	0	0.00	42.75	40	22,026	0.18%
2024/07/29	5	43.17	22	43.03	43.30	-17	21,975	-0.08%
2024/07/26	20	42.50	0	0.00	42.70	20	21,776	0.09%
2024/07/23	0	0.00	35.5	42.72	42.75	-35.5	21,887	-0.16%
2024/07/22	0.1	41.75	10.6	41.74	42.45	-10.5	21,819	-0.05%
2024/07/19	28.2	42.19	5	41.95	42.25	23.2	21,813	0.11%
2024/07/18	6	42.33	84.9	42.61	42.75	-78.9	22,189	-0.36%
2024/07/17	1	41.70	3.2	42.03	41.90	-2.2	22,019	-0.01%
2024/07/16	6.2	41.97	2	41.95	41.85	4.2	22,110	0.02%
2024/07/15	1	41.75	2.3	41.94	41.95	-1.3	22,574	-0.01%
2024/07/12	15	41.89	11	42.29	42.05	4	22,829	0.02%
2024/07/11	1.2	41.98	10	42.20	41.75	-8.8	22,779	-0.04%
2024/07/10	24	41.96	36.1	42.18	41.65	-12.1	22,886	-0.05%
2024/07/09	20	41.70	10	41.55	41.65	10	22,884	0.04%
2024/07/08	22	42.10	1	41.90	42.10	21	22,794	0.09%
2024/07/05	0	41.90	10.1	42.00	42.10	-10.1	22,732	-0.04%
2024/07/04	40.1	42.20	0	0.00	41.95	40.1	22,580	0.18%
2024/07/03	9.1	42.44	123.3	42.03	42.75	-114.1	22,215	-0.51%	大賣/鉅額交易
2024/07/02	0	40.35	14	40.89	40.75	-14	20,779	-0.07%
2024/07/01	0	0.00	0.1	40.40	40.75	-0.1	20,721	0.00%
2024/06/28	0	0.00	15	40.65	40.40	-15	20,633	-0.07%
2024/06/27	10.1	39.85	5	40.15	40.25	5.1	20,600	0.02%
2024/06/26	0	40.45	0	0.00	40.25	0	20,273	0.00%
2024/06/25	0	0.00	1.4	40.64	40.65	-1.4	19,986	-0.01%
2024/06/24	0.1	39.80	6.4	40.27	40.35	-6.4	19,613	-0.03%
2024/06/21	0	39.95	1.4	40.06	40.00	-1.4	19,395	-0.01%
2024/06/20	1	40.00	0	0.00	40.00	1	19,042	0.01%
2024/06/19	0.1	40.05	1	40.10	39.95	-0.9	19,032	0.00%
2024/06/17	5	39.85	5	39.70	39.80	0	19,251	0.00%
2024/06/14	1	39.50	0	0.00	39.55	1	19,391	0.01%
2024/06/13	1.2	39.45	7	39.50	39.45	-5.8	19,544	-0.03%
2024/06/12	2	39.20	2.7	39.35	39.25	-0.7	19,773	0.00%
2024/06/11	0	0.00	3.3	39.34	39.20	-3.3	19,866	-0.02%
2024/06/07	0.1	39.30	9.7	39.23	39.35	-9.6	19,909	-0.05%
2024/06/06	5	39.17	2	39.25	39.30	3	19,861	0.02%
2024/06/04	0	39.05	0	0.00	39.15	0	19,962	0.00%
2024/06/03	10	39.05	0	0.00	39.30	10	19,892	0.05%
2024/05/31	21.1	38.95	2	39.20	39.05	19.1	19,805	0.10%
2024/05/30	5.6	38.90	10	38.85	38.90	-4.4	18,996	-0.02%
2024/05/29	15.1	39.18	0	0.00	39.00	15.1	18,643	0.08%
2024/05/28	13	39.83	1	39.85	39.80	12	18,178	0.07%
2024/05/27	6.3	39.87	8	40.04	39.80	-1.7	18,285	-0.01%
2024/05/24	6.2	40.01	0	0.00	40.00	6.2	18,034	0.03%
2024/05/23	11	40.29	20	40.05	40.10	-9	18,019	-0.05%
2024/05/22	0.8	40.55	0	40.55	40.55	0.8	17,925	0.00%
2024/05/21	0.2	40.60	0	40.70	40.60	0.2	17,914	0.00%
2024/05/20	31	40.69	0	0.00	40.80	31	17,919	0.17%
2024/05/17	20	40.85	0	0.00	40.85	20	17,850	0.11%
2024/05/16	0.7	40.90	9.4	41.00	40.80	-8.7	17,819	-0.05%
2024/05/15	1	40.75	0	40.85	40.85	1	17,673	0.01%
2024/05/14	3	40.85	1	40.65	40.50	2	17,719	0.01%
2024/05/13	0	0.00	4.6	40.94	41.05	-4.6	17,788	-0.03%
2024/05/10	0	0.00	3.1	40.80	40.95	-3.1	17,739	-0.02%
2024/05/09	3	40.73	0.6	40.90	40.65	2.4	17,745	0.01%
2024/05/08	0	0.00	2	41.00	41.10	-2	17,851	-0.01%
2024/05/07	1	40.75	0	0.00	40.95	1	17,770	0.01%
2024/05/06	0	0.00	60.4	41.07	41.15	-60.4	17,490	-0.35%
2024/05/02	3	40.03	1	40.05	39.95	2	17,077	0.01%
2024/04/30	10	40.05	20	40.10	40.00	-10	16,897	-0.06%
2024/04/29	0	39.95	3	39.87	40.10	-3	16,832	-0.02%
2024/04/24	26.1	39.44	0	0.00	39.35	26.1	16,453	0.16%
2024/04/19	4	38.50	0.2	38.65	38.70	3.9	16,021	0.02%
2024/04/18	2	39.00	0	0.00	39.20	2	15,430	0.01%
2024/04/17	1.5	39.08	0	0.00	39.00	1.5	15,116	0.01%
2024/04/16	11	39.75	6.2	39.23	39.10	4.8	14,986	0.03%
2024/04/15	2	39.80	3	39.90	39.80	-1	14,717	-0.01%
2024/04/12	1	39.90	1.5	40.07	39.95	-0.5	14,705	0.00%
2024/04/11	1	40.00	1	40.20	40.15	0	14,626	0.00%
2024/04/10	0	0.00	0.6	40.55	40.50	-0.6	14,593	0.00%
2024/04/09	10	40.05	0.2	40.21	40.40	9.8	14,693	0.07%
2024/04/08	10	39.80	7	39.94	40.00	3	14,704	0.02%
2024/04/03	26	40.01	0	0.00	39.75	26	14,680	0.18%
2024/04/02	1	40.50	1	40.50	40.30	0	14,540	0.00%
2024/04/01	2	40.70	0	0.00	40.65	2	14,572	0.01%
2024/03/29	0	0.00	5	40.40	40.55	-5	14,511	-0.03%
2024/03/28	5	40.25	0	0.00	40.25	5	14,565	0.03%
2024/03/27	0	0.00	0.2	40.40	40.50	-0.2	14,727	0.00%
2024/03/26	10	40.50	19.2	40.51	40.55	-9.2	15,005	-0.06%
2024/03/25	10	40.00	0	0.00	40.00	10	15,195	0.07%
2024/03/22	14.1	40.47	0	40.10	40.10	14.1	15,405	0.09%
2024/03/21	0	0.00	3	40.53	40.60	-3	15,569	-0.02%
2024/03/20	22	40.56	0	0.00	40.15	22	15,648	0.14%
2024/03/19	10.9	40.34	0	0.00	40.20	10.9	15,610	0.07%
2024/03/18	2	40.50	1.7	40.52	40.60	0.3	15,526	0.00%
2024/03/15	10.8	40.41	14.2	40.66	40.90	-3.4	15,449	-0.02%
2024/03/14	6	40.89	10.2	40.67	40.90	-4.2	15,200	-0.03%
2024/03/13	0.7	40.19	10.2	40.08	40.40	-9.5	15,074	-0.06%
2024/03/12	15	39.80	25	40.03	39.95	-10	14,927	-0.07%
2024/03/11	10.1	39.75	2	40.00	39.80	8.1	14,916	0.05%
2024/03/08	0	0.00	9.2	39.79	39.90	-9.2	14,852	-0.06%
2024/03/07	0	0.00	1	39.55	39.30	-1	14,753	-0.01%
2024/03/06	1.5	39.35	5.1	39.51	39.40	-3.5	14,805	-0.02%
2024/03/05	0	0.00	30	39.10	39.05	-30	15,071	-0.20%
2024/03/04	0	0.00	6	38.80	38.80	-6	15,081	-0.04%
2024/03/01	4	38.68	0	0.00	38.55	4	15,193	0.03%
2024/02/29	0.1	38.75	6	38.69	38.70	-5.9	15,352	-0.04%
2024/02/27	1	38.30	0	0.00	38.20	1	15,108	0.01%
2024/02/26	1.1	38.17	0	0.00	38.15	1.1	15,073	0.01%
2024/02/23	2	38.38	0	0.00	38.30	2	15,106	0.01%
2024/02/22	5	38.45	2	38.50	38.55	3	15,450	0.02%
2024/02/21	20	38.35	0	0.00	38.35	20	15,496	0.13%
2024/02/20	0.5	38.55	0.2	38.55	38.60	0.3	15,621	0.00%
2024/02/19	0	0.00	26	38.30	38.40	-26	15,715	-0.17%
2024/02/16	0.2	37.90	9	37.86	37.90	-8.8	15,935	-0.06%
2024/02/15	5.9	37.73	1.7	37.96	37.80	4.2	15,919	0.03%
2024/02/05	26.5	37.70	2	37.73	37.60	24.5	15,773	0.16%
2024/02/02	4	37.79	0	37.95	37.90	4	15,618	0.03%
2024/02/01	3.7	37.77	2.4	37.76	37.90	1.3	15,619	0.01%
2024/01/31	22.9	37.66	9.1	37.62	37.65	13.8	15,520	0.09%
2024/01/30	8.4	37.97	1.2	38.01	37.90	7.2	15,321	0.05%
2024/01/29	0	0.00	31	38.44	38.35	-31	15,388	-0.20%
2024/01/26	0	0.00	9.5	37.83	38.35	-9.5	15,517	-0.06%
2024/01/25	1	38.00	0	0.00	37.80	1	15,589	0.01%
2024/01/24	12.2	38.00	0	0.00	37.85	12.2	15,625	0.08%
2024/01/23	1.1	38.00	0	0.00	37.85	1.1	15,667	0.01%
2024/01/22	18	38.10	6	37.95	38.10	12	15,724	0.08%
2024/01/19	1.1	37.90	1	37.90	37.90	0.1	15,657	0.00%
2024/01/18	2	37.60	0.5	37.70	37.80	1.5	15,700	0.01%
2024/01/17	18.5	38.03	0	0.00	37.30	18.5	15,688	0.12%
2024/01/16	0.1	38.90	2	38.85	38.60	-1.9	15,125	-0.01%
2024/01/15	1	38.90	0	0.00	38.90	1	15,031	0.01%
2024/01/12	1	39.00	0	0.00	39.05	1	15,260	0.01%
2024/01/11	0	0.00	1.1	39.30	39.20	-1.1	15,369	-0.01%
2024/01/10	0	0.00	0.2	39.15	39.35	-0.2	15,431	0.00%
2024/01/08	0	0.00	16.2	39.42	39.45	-16.2	15,490	-0.10%
2024/01/05	3	38.95	0	0.00	38.95	3	15,419	0.02%
2024/01/04	10	38.70	10	39.00	38.75	0	15,640	0.00%
2024/01/03	1.4	38.83	1	38.70	38.65	0.4	16,112	0.00%
2024/01/02	0	0.00	20	39.22	39.30	-20	16,065	-0.12%
2023/12/29	20.2	39.00	1.5	39.17	39.20	18.6	16,218	0.11%
2023/12/28	3	39.00	41	39.20	39.20	-38	16,447	-0.23%
2023/12/27	1.3	38.81	0.3	38.95	39.00	1	16,501	0.01%
2023/12/26	20	38.80	0.9	38.80	38.80	19.1	16,510	0.12%
2023/12/25	10	38.35	11	38.65	38.80	-1	16,545	-0.01%
2023/12/22	2	38.20	5	38.29	38.35	-3	16,552	-0.02%
2023/12/21	10	38.33	0.5	38.45	38.30	9.5	16,414	0.06%
2023/12/20	23.3	38.81	0	0.00	38.75	23.3	16,221	0.14%
2023/12/19	22.3	39.05	10	39.30	39.15	12.3	15,937	0.08%
2023/12/18	0	0.00	1	39.40	39.05	-1	15,851	-0.01%
2023/12/15	0	0.00	2.2	39.52	39.35	-2.2	15,632	-0.01%
2023/12/14	0.2	39.30	34	39.44	39.55	-33.8	15,426	-0.22%
2023/12/13	25	38.93	2.2	38.89	38.90	22.8	15,271	0.15%
2023/12/11	1	38.85	0	0.00	38.90	1	15,738	0.01%
2023/12/07	1	39.05	2.1	39.10	39.00	-1	15,646	-0.01%
2023/12/06	2	39.23	1.1	39.39	39.50	1	15,568	0.01%
2023/12/05	0.1	38.80	2	38.70	38.95	-1.9	15,451	-0.01%
2023/12/04	1.6	38.97	2	39.05	39.00	-0.5	15,441	0.00%
2023/12/01	8.1	38.71	0	0.00	38.65	8.1	15,390	0.05%
2023/11/29	5.1	39.45	0.9	39.35	39.15	4.2	14,752	0.03%
2023/11/28	1	39.85	0	0.00	39.65	1	14,596	0.01%
2023/11/24	2	39.58	0	0.00	39.50	2	14,710	0.01%
2023/11/22	0	0.00	0.2	39.75	39.85	-0.2	14,889	0.00%
2023/11/21	0	0.00	7.3	39.65	39.85	-7.3	14,979	-0.05%
2023/11/20	0	0.00	10.2	39.15	39.20	-10.2	14,849	-0.07%
2023/11/17	0	0.00	7.9	39.46	39.20	-7.9	14,847	-0.05%
2023/11/16	0	0.00	3.3	39.15	39.20	-3.3	14,951	-0.02%
2023/11/15	1	38.85	3.2	38.81	38.90	-2.2	14,922	-0.01%
2023/11/13	0.2	38.40	0.1	38.30	38.50	0.2	15,132	0.00%
2023/11/10	0.1	38.40	2.5	38.43	38.40	-2.4	15,575	-0.02%
2023/11/09	0	0.00	1	38.65	38.60	-1	15,772	-0.01%
2023/11/08	0.1	38.60	2	38.53	38.60	-1.9	16,081	-0.01%
2023/11/06	0	0.00	23.1	38.37	38.55	-23.1	16,788	-0.14%
2023/11/03	0.5	38.15	5	38.08	38.25	-4.5	17,039	-0.03%
2023/11/02	1	37.75	2	37.75	37.80	-1	17,100	-0.01%
2023/11/01	4	36.38	1	36.90	36.65	3	17,099	0.02%
2023/10/31	0.1	36.70	0	0.00	36.70	0.1	17,296	0.00%
2023/10/30	10.5	36.66	6	36.90	36.55	4.5	17,622	0.03%
2023/10/27	0	0.00	1	36.95	36.95	-1	17,666	-0.01%
2023/10/26	4	36.45	1	36.20	36.40	3	17,770	0.02%
2023/10/25	8.4	36.92	2	37.10	36.85	6.4	17,731	0.04%
2023/10/24	0	0.00	2.5	37.22	37.25	-2.5	17,783	-0.01%
2023/10/23	1.1	37.10	0	0.00	37.10	1.1	17,845	0.01%
2023/10/20	1.4	37.61	9	37.50	37.50	-7.6	17,753	-0.04%
2023/10/19	2.6	38.28	0	0.00	38.35	2.6	17,724	0.01%
2023/10/18	0	0.00	16	38.66	38.85	-16	17,835	-0.09%
2023/10/16	0	0.00	2	38.50	38.80	-2	18,266	-0.01%
2023/10/13	2.2	38.36	8.2	38.45	38.50	-6	18,569	-0.03%
2023/10/12	0	38.75	6.7	38.81	38.95	-6.6	18,639	-0.04%
2023/10/11	1	38.45	7.7	38.33	38.50	-6.7	18,805	-0.04%
2023/10/05	1.3	37.32	0	0.00	37.50	1.3	18,464	0.01%
2023/10/04	6.1	36.95	0	0.00	36.85	6.1	18,375	0.03%
2023/10/02	0.1	37.45	0	0.00	37.60	0.1	18,383	0.00%
2023/09/28	2	37.65	0	0.00	37.70	2	18,603	0.01%
2023/09/27	0.1	37.60	0	37.70	37.70	0.1	18,683	0.00%
2023/09/26	1	37.65	1	37.75	37.85	0	18,699	0.00%
2023/09/25	1	37.95	9	37.99	38.00	-8	18,740	-0.04%
2023/09/22	0.8	37.80	2.1	37.77	37.80	-1.2	18,886	-0.01%
2023/09/21	2.7	37.28	1	37.40	37.40	1.7	19,132	0.01%
2023/09/20	1.1	37.80	0.1	37.90	37.85	1.1	19,056	0.01%
2023/09/19	0	0.00	11.2	37.95	37.80	-11.2	19,041	-0.06%
2023/09/18	0.5	37.85	8.4	37.80	37.85	-7.8	19,458	-0.04%
2023/09/15	1.4	37.47	0.1	37.56	37.55	1.3	19,904	0.01%
2023/09/14	0	0.00	3.2	37.20	37.50	-3.2	20,118	-0.02%
2023/09/13	8	36.55	0.2	36.60	36.60	7.8	20,615	0.04%
2023/09/12	2.1	36.34	12	36.23	36.55	-9.9	21,369	-0.05%
2023/09/11	1	36.10	0	0.00	36.20	1	21,421	0.00%
2023/09/08	0	36.00	0	0.00	36.10	0	21,446	0.00%
2023/09/07	1.1	35.62	1	35.90	35.85	0.1	21,518	0.00%
2023/09/06	5.1	35.62	0	0.00	35.55	5.1	21,561	0.02%
2023/09/05	6	36.04	0	0.00	36.00	6	21,536	0.03%
2023/09/01	2.1	35.96	0	0.00	36.00	2.1	21,781	0.01%
2023/08/31	10	35.98	0.1	36.20	35.90	10	21,912	0.05%
2023/08/30	4	36.38	5	36.70	36.45	-1	21,926	0.00%
2023/08/29	15	36.20	5	36.40	36.60	10	22,085	0.05%
2023/08/28	0	0.00	1.1	36.44	36.20	-1.1	22,043	0.00%
2023/08/25	1	35.55	0	0.00	35.65	1	23,055	0.00%
2023/08/24	0.1	35.69	2.1	35.90	35.85	-1.9	23,169	-0.01%
2023/08/23	8	35.26	2	35.30	35.30	6	23,178	0.03%
2023/08/22	3.2	35.26	2	35.20	35.30	1.2	23,393	0.01%
2023/08/21	3	35.68	0	0.00	35.60	3	23,406	0.01%
2023/08/18	10	36.11	5	35.43	35.70	5	23,507	0.02%
2023/08/17	10.2	35.60	11	35.47	35.65	-0.8	23,564	0.00%
2023/08/16	12.2	35.79	2	35.75	35.80	10.2	23,481	0.04%
2023/08/15	6.1	36.82	2	36.70	36.60	4.1	23,258	0.02%
2023/08/14	18.4	37.01	1.1	37.20	37.05	17.4	23,301	0.07%
2023/08/11	6.3	37.83	2.8	38.03	37.65	3.5	23,226	0.02%
2023/08/10	28.2	37.92	11.1	38.44	38.10	17.2	23,226	0.07%
2023/08/09	1.1	39.59	0	0.00	39.95	1.1	22,699	0.01%
2023/08/08	1	39.70	3	39.80	39.70	-2	22,368	-0.01%
2023/08/07	0	0.00	1	39.95	39.95	-1	22,204	0.00%
2023/08/04	0.1	39.70	3	39.33	39.60	-3	22,156	-0.01%
2023/08/02	19	39.86	3.2	39.79	39.60	15.8	22,017	0.07%
2023/08/01	6	40.38	15.4	40.40	40.60	-9.4	21,645	-0.04%
2023/07/31	0	0.00	3	40.40	40.25	-3	21,455	-0.01%
2023/07/28	1.5	40.10	0	0.00	40.05	1.5	21,395	0.01%
2023/07/27	2	40.25	3.5	40.10	40.10	-1.5	21,291	-0.01%
2023/07/26	1.1	39.69	2	39.53	39.65	-0.9	21,117	0.00%
2023/07/24	2	39.10	3	38.95	39.00	-1	21,001	0.00%
2023/07/21	0	0.00	3	39.27	39.35	-3	20,838	-0.01%
2023/07/20	1	38.70	13	39.17	39.35	-12	20,622	-0.06%
2023/07/19	1	38.80	0	0.00	38.85	1	20,258	0.00%
2023/07/18	1	39.20	7.1	38.97	39.30	-6	19,941	-0.03%
2023/07/17	1	38.80	2.2	38.99	38.90	-1.2	19,518	-0.01%
2023/07/14	0	0.00	51.1	38.62	38.90	-51.1	19,445	-0.26%
2023/07/12	0	0.00	0.1	37.80	38.20	-0.1	19,212	0.00%
2023/07/11	0	0.00	1	37.60	37.65	-1	19,165	-0.01%
2023/07/10	16.1	36.97	0	0.00	36.85	16.1	19,130	0.08%
2023/07/07	12	37.07	4.5	37.00	37.30	7.6	18,927	0.04%
2023/07/06	24.1	37.50	0	0.00	37.45	24.1	18,779	0.13%
2023/07/05	9	38.15	0	0.00	38.25	9	18,477	0.05%
2023/07/03	4	38.30	1	38.40	38.30	3	18,344	0.02%
2023/06/30	0.1	38.25	0	0.00	38.20	0.1	18,353	0.00%
2023/06/29	3	38.12	4	38.41	38.55	-1	18,106	-0.01%
2023/06/28	0	0.00	7.1	37.88	37.95	-7.1	17,841	-0.04%
2023/06/27	0.2	37.60	2	37.55	37.55	-1.8	17,730	-0.01%
2023/06/26	0	0.00	5	37.80	37.75	-5	17,674	-0.03%
2023/06/21	0	0.00	3	37.40	37.75	-3	17,161	-0.02%
2023/06/20	5	37.00	3	37.10	37.45	2	16,697	0.01%
2023/06/19	0	0.00	1	36.55	37.00	-1	16,116	-0.01%
2023/06/16	1.9	37.10	0	0.00	36.80	1.9	15,447	0.01%
2023/06/15	2.1	37.31	3.4	37.35	37.40	-1.3	14,684	-0.01%
2023/06/14	3.4	37.48	0	0.00	37.50	3.4	14,689	0.02%
2023/06/13	0.1	37.70	2	37.95	37.75	-1.9	14,804	-0.01%
2023/06/12	0	0.00	2	37.93	37.65	-2	14,842	-0.01%
2023/06/09	6	37.66	5.3	37.45	37.65	0.7	14,902	0.00%
2023/06/08	0.2	36.90	8	37.04	37.30	-7.8	14,936	-0.05%
2023/06/07	0	0.00	31	36.90	37.00	-31	14,963	-0.21%
2023/06/06	2	36.58	1.4	36.68	36.50	0.6	14,914	0.00%
2023/06/05	0.2	36.70	6	36.79	36.70	-5.8	14,944	-0.04%
2023/06/02	1	36.15	2.2	36.07	36.10	-1.2	14,646	-0.01%
2023/06/01	5	35.70	0.3	35.80	35.85	4.7	14,499	0.03%
2023/05/31	1	35.80	0	0.00	35.80	1	14,471	0.01%
2023/05/30	6	36.14	1	36.05	36.20	5	13,547	0.04%
2023/05/29	1	35.80	7.3	36.14	36.20	-6.3	13,613	-0.05%
2023/05/26	1	35.90	5	35.88	36.15	-4	13,663	-0.03%
2023/05/25	6.5	35.44	0	0.00	36.20	6.5	13,443	0.05%
2023/05/24	15	35.87	1	35.75	35.90	14	13,268	0.11%
2023/05/23	13	35.95	21.3	36.04	36.20	-8.3	13,034	-0.06%
2023/05/22	2.5	35.96	12.1	36.09	36.20	-9.6	12,883	-0.07%
2023/05/19	0	35.85	4	36.03	36.00	-4	12,639	-0.03%
2023/05/18	0	0.00	19	35.67	35.95	-19	12,805	-0.15%
2023/05/17	0	0.00	10.1	35.52	35.60	-10.1	12,683	-0.08%
2023/05/16	0	0.00	23.5	34.83	35.15	-23.5	12,549	-0.19%
2023/05/12	6	34.34	8.2	34.55	34.30	-2.2	12,592	-0.02%
2023/05/11	1	34.60	3	34.70	34.80	-2	12,485	-0.02%
2023/05/10	1	34.60	3	34.67	34.80	-2	12,598	-0.02%
2023/05/09	1	34.35	22.2	34.45	34.50	-21.2	12,570	-0.17%
2023/05/08	0.5	34.35	1	34.40	34.30	-0.5	12,549	0.00%
2023/05/04	2	34.30	0	0.00	34.30	2	12,849	0.02%
2023/05/03	2	34.05	5	34.15	34.15	-3	12,946	-0.02%
2023/05/02	2.7	33.98	0	0.00	34.10	2.7	13,197	0.02%
2023/04/28	0	0.00	3	34.00	34.05	-3	13,735	-0.02%
2023/04/27	8	33.74	1	33.85	33.85	7	13,802	0.05%
2023/04/26	4.1	33.85	0	0.00	34.00	4.1	13,872	0.03%
2023/04/25	17	33.95	4	33.85	33.90	13	13,859	0.09%
2023/04/21	0	0.00	2.1	33.95	34.05	-2.1	13,960	-0.01%
2023/04/20	0	0.00	1	33.90	33.90	-1	14,036	-0.01%
2023/04/19	0	34.20	5	34.30	34.05	-5	14,263	-0.03%
2023/04/18	4.1	34.15	11.1	34.07	34.20	-7	14,198	-0.05%
2023/04/17	0	0.00	2	33.40	33.45	-2	14,151	-0.01%
2023/04/13	0	33.28	7	33.29	33.30	-7	14,120	-0.05%
2023/04/12	2	33.15	0	0.00	33.15	2	14,095	0.01%
2023/04/10	0	33.00	0	0.00	33.00	0	14,129	0.00%
2023/04/06	3	32.80	5	33.10	33.00	-2	14,133	-0.01%
2023/03/30	2	32.85	0	0.00	32.70	2	13,920	0.01%
2023/03/29	2	32.85	0	0.00	32.80	2	13,958	0.01%
2023/03/27	0	0.00	1	32.85	33.05	-1	14,139	-0.01%
2023/03/24	0	33.05	1	32.95	33.10	-1	14,325	-0.01%
2023/03/23	0	0.00	9	32.94	33.15	-9	14,387	-0.06%
2023/03/22	0	0.00	3.6	32.66	32.70	-3.6	14,542	-0.02%
2023/03/20	2	32.00	0	0.00	32.00	2	14,798	0.01%
2023/03/17	4	31.88	10	31.91	31.75	-6	14,817	-0.04%
2023/03/16	22	31.64	3.9	31.64	31.65	18.1	14,785	0.12%
2023/03/15	5	32.17	1	32.10	32.00	4	14,750	0.03%
2023/03/14	18	32.18	6	32.23	32.10	12	14,753	0.08%
2023/03/13	4	32.51	7	32.44	32.55	-3	14,625	-0.02%
2023/03/10	4.1	32.65	4	32.68	32.65	0.1	14,645	0.00%
2023/03/09	6	33.06	5	32.95	32.95	1	14,749	0.01%
2023/03/07	0	0.00	3.1	33.00	33.15	-3.1	15,349	-0.02%
2023/03/06	1	32.90	0	0.00	32.95	1	15,488	0.01%
2023/03/03	5.3	32.96	3	32.85	32.80	2.3	15,532	0.01%
2023/03/02	29.1	33.14	6	32.95	32.95	23.1	15,707	0.15%
2023/03/01	2	33.50	11.3	33.53	33.70	-9.3	15,720	-0.06%
2023/02/24	7	33.44	0.1	33.40	33.30	7	15,527	0.04%
2023/02/23	15	33.74	10	33.80	33.65	5	15,376	0.03%
2023/02/22	4.2	33.71	2	33.80	33.80	2.2	15,585	0.01%
2023/02/21	1.8	33.74	26	33.70	33.65	-24.2	15,604	-0.16%
2023/02/20	1.4	33.95	1.3	34.00	34.05	0.1	15,875	0.00%
2023/02/17	21.1	33.37	0	0.00	33.50	21.1	16,016	0.13%
2023/02/16	0.5	33.56	1.1	33.59	33.40	-0.6	16,297	0.00%
2023/02/15	2.6	33.33	2	33.40	33.40	0.6	16,273	0.00%
2023/02/14	6	33.42	17.3	33.52	33.55	-11.3	16,268	-0.07%
2023/02/13	0	0.00	25.1	33.24	33.30	-25.1	16,281	-0.15%
2023/02/10	3	32.60	11	32.53	32.60	-8	16,211	-0.05%
2023/02/09	12	32.15	21	32.15	32.10	-9	16,282	-0.06%
2023/02/08	0	0.00	0.1	32.25	32.15	-0.1	16,434	0.00%
2023/02/07	4	32.19	5.6	32.26	32.25	-1.6	16,442	-0.01%
2023/02/06	0	32.55	3	32.35	32.10	-3	16,602	-0.02%
2023/02/03	12	32.46	0	0.00	32.45	12	16,761	0.07%
2023/02/02	3.2	32.36	0	0.00	32.85	3.2	16,812	0.02%
2023/01/31	0.6	32.25	6.2	32.26	31.95	-5.5	16,717	-0.03%
2023/01/30	0	0.00	11.2	32.66	32.60	-11.2	16,634	-0.07%
2023/01/17	0	0.00	9	31.96	32.00	-9	16,306	-0.06%
2023/01/16	2	31.90	11	31.95	32.00	-9	16,381	-0.05%
2023/01/13	0	0.00	13	31.75	31.65	-13	16,508	-0.08%
2023/01/11	10	31.48	0	0.00	31.45	10	17,110	0.06%
2023/01/10	0	0.00	45.1	31.62	31.75	-45.1	17,218	-0.26%
2023/01/09	1.6	31.56	0	0.00	31.70	1.6	17,325	0.01%
2023/01/06	1	30.90	0	0.00	30.95	1	17,451	0.01%
2023/01/04	7	30.45	0	0.00	30.40	7	17,687	0.04%
2023/01/03	0.1	30.45	0	0.00	30.50	0.1	17,997	0.00%
2022/12/30	0.6	30.65	0	0.00	30.35	0.6	18,034	0.00%
2022/12/29	3	30.20	10	30.20	30.25	-7	18,080	-0.04%
2022/12/28	0	0.00	0.5	30.65	30.50	-0.5	18,140	0.00%
2022/12/26	4	30.55	0.7	30.70	30.70	3.3	18,666	0.02%
2022/12/23	3	30.50	0	0.00	30.55	3	19,127	0.02%
2022/12/21	0	0.00	3	30.50	30.50	-3	20,038	-0.01%
2022/12/20	3	30.38	0	0.00	30.65	3	20,406	0.01%
2022/12/19	13	30.55	0	0.00	30.65	13	20,429	0.06%
2022/12/16	1	30.90	2	30.90	30.80	-1	20,388	0.00%
2022/12/15	1	31.20	0	0.00	31.15	1	20,411	0.00%
2022/12/14	0	0.00	5	31.26	31.20	-5	20,514	-0.02%
2022/12/13	5.2	30.81	1.2	30.90	30.80	4	20,352	0.02%
2022/12/12	9	31.04	0	0.00	31.15	9	20,133	0.04%
2022/12/08	2.2	30.90	0	0.00	31.10	2.2	20,527	0.01%
2022/12/07	3	31.05	0	0.00	30.95	3	20,524	0.01%
2022/12/06	9.2	31.00	0.1	31.15	30.95	9.1	20,487	0.04%
2022/12/05	8.6	31.12	0	0.00	31.05	8.6	20,419	0.04%
2022/12/02	4	31.20	0	0.00	31.10	4	20,398	0.02%
2022/12/01	32.3	31.82	3	31.57	31.55	29.3	20,356	0.14%
2022/11/30	3	31.60	15	31.86	32.00	-12	20,110	-0.06%
2022/11/28	3	30.92	0	0.00	30.95	3	19,341	0.02%
2022/11/25	3	31.32	17	31.30	31.35	-14	19,307	-0.07%
2022/11/24	2.1	31.41	14.1	31.48	31.65	-12	19,324	-0.06%
2022/11/23	13	31.13	3	31.25	31.10	10	19,207	0.05%
2022/11/22	4	30.85	1	30.75	30.90	3	19,133	0.02%
2022/11/18	13.1	30.19	1	30.75	30.20	12.1	19,009	0.06%
2022/11/16	7.1	30.85	1	30.80	30.85	6.1	18,830	0.03%
2022/11/15	5	31.20	5	31.10	31.15	0	18,676	0.00%
2022/11/14	7	31.25	2	31.20	31.30	5	18,526	0.03%
2022/11/11	3.1	30.77	9	30.81	30.85	-5.9	18,307	-0.03%
2022/11/10	3	30.27	0	0.00	30.00	3	18,057	0.02%
2022/11/09	1	30.40	3	30.57	30.50	-2	18,077	-0.01%
2022/11/08	3	30.32	0	0.00	30.40	3	18,099	0.02%
2022/11/07	2	29.88	4	30.11	30.20	-2	18,153	-0.01%
2022/11/04	5	28.99	4	29.50	29.55	1	18,558	0.01%
2022/11/03	12.7	29.17	6.2	29.15	29.10	6.6	19,100	0.03%
2022/11/02	3	29.42	0	0.00	29.35	3	19,330	0.02%
2022/11/01	2.1	29.76	0	0.00	29.75	2.1	19,212	0.01%
2022/10/31	2	30.10	1	30.15	29.90	1	19,108	0.01%
2022/10/28	7	29.84	1	29.90	29.80	6	19,148	0.03%
2022/10/27	17.1	29.89	0	0.00	29.70	17.1	19,203	0.09%
2022/10/26	2	30.43	1	30.10	30.15	1	19,123	0.01%
2022/10/25	1.4	29.59	0	0.00	29.95	1.4	18,971	0.01%
2022/10/24	0	0.00	1	29.70	29.60	-1	18,984	-0.01%
2022/10/21	0	0.00	5	29.74	29.70	-5	18,949	-0.03%
2022/10/20	13.5	28.59	10	28.95	29.20	3.5	18,830	0.02%
2022/10/19	7	29.38	5	29.00	29.00	2	18,464	0.01%
2022/10/18	2.1	29.32	0	29.45	29.70	2.1	18,376	0.01%
2022/10/17	4	29.13	0	0.00	29.25	4	18,298	0.02%
2022/10/14	17.7	29.63	0.4	29.60	29.40	17.3	18,135	0.10%
2022/10/13	15	29.60	9.5	29.76	29.75	5.5	17,917	0.03%
2022/10/12	4	30.10	0	0.00	30.25	4	17,555	0.02%
2022/10/11	11.7	30.16	0	0.00	30.05	11.7	17,569	0.07%
2022/10/07	1.1	31.01	0	0.00	31.00	1.1	17,288	0.01%
2022/10/06	2.2	31.17	2	30.78	31.35	0.2	17,249	0.00%
2022/10/05	18	31.00	3	30.98	30.85	15	17,419	0.09%
2022/10/04	2	30.83	0	0.00	30.70	2	17,385	0.01%
2022/10/03	16.7	30.60	1	30.75	30.65	15.7	17,214	0.09%
2022/09/30	5.3	31.35	1	31.20	31.15	4.3	16,923	0.03%
2022/09/29	8	31.50	2	31.50	31.80	6	16,572	0.04%
2022/09/28	16.8	31.62	2	31.90	31.95	14.8	16,247	0.09%
2022/09/27	11	32.55	1	32.70	32.45	10	15,819	0.06%
2022/09/26	7.2	33.35	1	33.45	33.35	6.2	15,591	0.04%
2022/09/23	0.6	34.05	2	33.83	33.90	-1.5	15,564	-0.01%
2022/09/22	9.6	33.70	2	33.70	33.65	7.6	15,719	0.05%
2022/09/21	5.4	34.35	0.1	34.50	34.25	5.4	15,675	0.03%
2022/09/20	0.5	34.65	1	34.60	34.45	-0.5	15,555	0.00%
2022/09/19	16.1	34.55	0	34.80	34.45	16.1	15,640	0.10%
2022/09/16	1.2	34.56	0	0.00	34.50	1.2	15,802	0.01%
2022/09/15	6	34.59	0	0.00	34.55	6	15,945	0.04%
2022/09/14	15.6	34.80	0	0.00	34.75	15.6	16,493	0.09%
2022/09/13	1	35.01	0	0.00	35.05	1	17,128	0.01%
2022/09/12	0	0.00	1	35.30	35.55	-1	17,740	-0.01%
2022/09/07	0	35.00	0	0.00	34.95	0	18,810	0.00%
2022/09/06	0.1	35.40	8.4	35.49	35.35	-8.3	19,000	-0.04%
2022/09/05	1	34.90	0	0.00	35.30	1	19,127	0.01%
2022/09/02	5	35.11	0.4	35.25	35.00	4.6	19,485	0.02%
2022/09/01	0	35.35	0.2	35.40	35.15	-0.2	19,537	0.00%
2022/08/31	1	35.45	0	0.00	35.90	1	19,580	0.01%
2022/08/30	0.1	35.45	0	0.00	35.45	0.1	19,466	0.00%
2022/08/29	6.3	35.36	0	0.00	35.50	6.3	19,511	0.03%
2022/08/26	0	0.00	1.1	35.89	35.85	-1.1	19,708	-0.01%
2022/08/24	1	35.10	0.1	35.30	35.10	0.9	19,915	0.00%
2022/08/23	19.1	35.53	2.2	35.24	35.20	16.9	20,507	0.08%
2022/08/22	0	0.00	2	35.70	35.80	-2	20,648	-0.01%
2022/08/19	1	35.85	3	35.80	35.80	-2	20,714	-0.01%
2022/08/18	2	35.90	5	35.90	36.05	-3	20,785	-0.01%
2022/08/17	2.1	35.66	6	35.72	35.75	-3.9	20,909	-0.02%
2022/08/16	1	35.85	2	35.80	35.80	-1	20,895	0.00%
2022/08/15	2	35.60	0	0.00	35.60	2	21,009	0.01%
2022/08/12	11.1	35.68	3	35.70	35.70	8.1	21,088	0.04%
2022/08/11	2.5	35.84	8	35.75	35.80	-5.5	21,153	-0.03%
2022/08/10	26	37.10	5	37.20	37.20	21	20,871	0.10%
2022/08/09	8.2	36.39	16	36.65	36.90	-7.8	20,432	-0.04%
2022/08/08	0	36.00	20	35.90	36.00	-20	20,328	-0.10%
2022/08/05	6	35.92	0.3	36.00	35.85	5.7	20,596	0.03%
2022/08/04	0.4	35.65	1	35.70	35.65	-0.6	20,844	0.00%
2022/08/03	1	35.55	2	35.50	35.60	-1	20,975	0.00%
2022/08/02	0	35.30	1	35.65	35.70	-1	21,221	0.00%
2022/08/01	0.1	35.58	0	0.00	35.55	0.1	21,482	0.00%
2022/07/29	11	35.37	0	0.00	35.40	11	21,867	0.05%
2022/07/28	1	35.50	1	35.45	35.60	0	22,055	0.00%
2022/07/26	1	34.60	0	0.00	34.60	1	22,016	0.00%
2022/07/25	16	34.61	0	0.00	34.45	16	22,072	0.07%
2022/07/22	2.5	34.71	0.1	34.50	34.90	2.4	22,258	0.01%
2022/07/21	0	34.15	1	34.00	34.45	-1	22,434	0.00%
2022/07/20	0	34.65	0	0.00	34.15	0	22,622	0.00%
2022/07/19	0	34.35	0	0.00	34.15	0	22,813	0.00%
2022/07/18	1	34.05	0	0.00	34.15	1	23,120	0.00%
2022/07/15	0.1	34.20	0	0.00	33.90	0.1	23,350	0.00%
2022/07/14	0	34.90	3	34.83	34.55	-3	23,643	-0.01%
2022/07/13	4	34.86	8	34.60	34.85	-4	23,883	-0.02%
2022/07/12	12	33.61	0	0.00	33.45	12	24,119	0.05%
2022/07/11	1	34.45	0	0.00	34.30	1	24,310	0.00%
2022/07/08	30	35.05	0	0.00	35.05	30	24,688	0.12%
2022/07/07	0	35.12	1	35.25	35.15	-1	24,896	0.00%
2022/07/06	1	35.20	0	0.00	35.20	1	24,949	0.00%
2022/07/05	0.5	35.80	1	35.85	35.55	-0.5	25,090	0.00%
2022/07/04	0	0.00	1	35.75	35.75	-1	25,235	0.00%
2022/07/01	2	35.30	7	35.50	35.25	-5	25,807	-0.02%
2022/06/30	12.1	35.40	2	35.45	35.30	10.1	25,991	0.04%
2022/06/29	11.1	35.81	3	35.85	35.70	8.1	26,007	0.03%
2022/06/28	4	36.30	2	36.35	36.35	2	26,076	0.01%
2022/06/27	0	36.38	127	36.55	36.20	-127	26,224	-0.48%	大賣/鉅額交易
2022/06/24	0.2	36.20	1	36.25	36.15	-0.8	26,116	0.00%
2022/06/23	0.1	35.44	30	36.13	35.35	-29.9	26,141	-0.11%
2022/06/22	36.1	35.72	0	0.00	35.40	36.1	25,980	0.14%
2022/06/21	1	35.80	8	35.90	35.60	-7	25,464	-0.03%
2022/06/20	133.2	35.25	0	0.00	34.60	133.2	25,138	0.53%	大買/鉅額交易
2022/06/17	17.2	35.47	1	35.15	35.30	16.2	24,571	0.07%
2022/06/16	1	36.10	1	36.35	36.15	0	23,715	0.00%
2022/06/15	14.3	36.14	1	36.10	36.20	13.3	23,985	0.06%
2022/06/14	8	36.65	8	36.90	36.90	0	24,039	0.00%
2022/06/13	9	36.12	0	0.00	36.50	9	24,410	0.04%
2022/06/10	0.1	37.00	3	37.10	37.10	-2.9	24,131	-0.01%
2022/06/09	1.3	37.15	0	0.00	37.15	1.3	24,116	0.01%
2022/06/07	1	37.65	0	0.00	37.70	1	24,006	0.00%
2022/06/06	2	37.05	4	37.70	37.80	-2	23,969	-0.01%
2022/06/02	1.2	38.08	0	0.00	37.90	1.2	24,002	0.00%
2022/06/01	1	38.25	1	38.70	38.20	0	24,290	0.00%
2022/05/31	0.5	38.75	0	0.00	38.75	0.5	24,270	0.00%
2022/05/30	1	38.39	0	0.00	38.45	1	23,672	0.00%
2022/05/27	0	0.00	1	37.90	37.95	-1	23,513	0.00%
2022/05/26	0.2	37.51	2	37.50	37.30	-1.9	23,592	-0.01%
2022/05/25	2	37.30	2	37.50	37.60	0	23,940	0.00%
2022/05/24	3.1	37.39	3.1	37.16	37.20	0	24,068	0.00%
2022/05/23	6	37.14	4	37.46	37.20	2	24,135	0.01%
2022/05/20	0	37.10	2	36.88	37.10	-2	24,334	-0.01%
2022/05/19	1.3	36.73	10	36.65	36.60	-8.7	24,357	-0.04%
2022/05/18	17	37.32	5	37.45	37.50	12	24,200	0.05%
2022/05/17	4.1	36.45	1	36.40	36.45	3.1	24,032	0.01%
2022/05/16	6.1	36.73	0	36.55	36.90	6.1	23,972	0.03%
2022/05/13	17.2	36.65	2.4	36.92	36.95	14.9	23,752	0.06%
2022/05/12	15.2	37.45	7	37.01	37.00	8.2	23,630	0.03%
2022/05/11	0	38.30	3	37.90	38.35	-3	23,358	-0.01%
2022/05/10	13	37.67	24.2	37.93	38.20	-11.2	23,272	-0.05%
2022/05/09	6.1	38.26	3	38.15	38.00	3.1	23,158	0.01%
2022/05/06	1.3	39.11	0	0.00	39.35	1.3	23,304	0.01%
2022/05/05	9.6	40.34	1	40.05	39.85	8.6	23,268	0.04%
2022/05/04	1.1	41.00	0	0.00	40.85	1.1	22,935	0.00%
2022/05/03	12.2	41.04	0	0.00	40.85	12.2	23,115	0.05%
2022/04/29	0	0.00	7	41.64	41.60	-7	23,151	-0.03%
2022/04/28	2.2	40.95	15	41.33	41.00	-12.8	23,189	-0.06%
2022/04/27	0	0.00	4	41.66	41.60	-4	22,990	-0.02%
2022/04/26	1	42.00	2.3	41.96	41.95	-1.3	22,892	-0.01%
2022/04/25	29	41.40	1	41.55	41.55	28	22,814	0.12%
2022/04/22	12.1	41.44	5.3	41.50	41.55	6.8	22,680	0.03%
2022/04/21	3.1	40.79	6	41.10	41.00	-2.9	22,660	-0.01%
2022/04/20	1	41.35	16	41.18	41.75	-15	22,756	-0.07%
2022/04/19	9	41.88	2.5	41.81	41.50	6.5	22,593	0.03%
2022/04/18	3.2	41.62	13	42.22	41.90	-9.8	22,623	-0.04%
2022/04/15	17	43.00	3	43.17	42.85	14	22,231	0.06%
2022/04/14	12.6	43.75	6	43.46	43.10	6.6	22,188	0.03%
2022/04/13	6.4	44.69	17	44.81	44.95	-10.6	21,917	-0.05%
2022/04/12	7.1	44.44	9	44.40	44.45	-1.9	21,815	-0.01%
2022/04/11	3	44.30	17	44.68	44.65	-14	21,804	-0.06%
2022/04/08	36	44.07	7.1	44.11	44.35	28.9	21,693	0.13%
2022/04/07	13.1	44.36	16.8	44.49	44.10	-3.7	21,521	-0.02%
2022/04/06	21.2	43.83	0	0.00	44.05	21.2	20,847	0.10%
2022/04/01	0.1	42.98	7	42.68	43.10	-6.9	20,525	-0.03%
2022/03/31	1	42.85	12	42.26	42.90	-11	20,361	-0.05%
2022/03/30	2	42.05	1	42.30	42.25	1	20,140	0.01%
2022/03/29	2	42.22	4.1	42.01	42.00	-2.1	20,062	-0.01%
2022/03/28	0.1	42.15	0	0.00	42.40	0.1	20,106	0.00%
2022/03/25	4.2	41.79	17	41.77	42.20	-12.8	20,005	-0.06%
2022/03/24	2.1	42.25	1.1	42.38	42.25	1	19,863	0.01%
2022/03/23	0.7	42.17	5.4	42.23	42.35	-4.7	20,104	-0.02%
2022/03/22	0.2	41.00	19.7	40.94	41.15	-19.5	19,934	-0.10%
2022/03/21	0	0.00	16	40.55	40.60	-16	19,757	-0.08%
2022/03/18	4	40.41	1	40.60	40.45	3	19,688	0.02%
2022/03/17	1.2	40.15	8.1	40.16	40.05	-6.9	19,291	-0.04%
2022/03/16	1	39.00	3.5	39.26	39.50	-2.5	19,042	-0.01%
2022/03/15	0	0.00	1.6	38.54	38.60	-1.6	18,592	-0.01%
2022/03/14	0	0.00	1	38.40	38.50	-1	18,718	-0.01%
2022/03/11	1.1	38.06	0	0.00	37.95	1.1	18,809	0.01%
2022/03/10	0	0.00	2	38.05	38.25	-2	18,971	-0.01%
2022/03/09	0	0.00	3	37.70	37.40	-3	18,913	-0.02%
2022/03/08	3	37.43	9	37.43	37.35	-6	18,855	-0.03%
2022/03/07	12	37.49	0	0.00	37.65	12	18,541	0.06%
2022/03/04	1.2	37.81	10	37.90	38.00	-8.8	18,838	-0.05%
2022/03/02	13	37.98	0	0.00	38.10	13	19,001	0.07%
2022/03/01	6.2	38.10	2.1	38.15	38.20	4.2	18,897	0.02%
2022/02/25	3.4	37.50	6	37.53	37.60	-2.6	18,700	-0.01%
2022/02/24	2.1	37.61	1	37.65	37.70	1.1	18,282	0.01%
2022/02/23	1	37.60	0	0.00	38.05	1	18,069	0.01%
2022/02/22	8.2	37.44	4	37.30	37.60	4.2	17,974	0.02%
2022/02/21	15	37.80	1	37.66	38.00	14	17,683	0.08%
2022/02/18	1.8	38.24	0	0.00	38.10	1.8	17,511	0.01%
2022/02/17	8	38.15	2	38.30	38.40	6	17,574	0.03%
2022/02/16	1	38.25	1.1	38.35	38.20	-0.1	17,532	0.00%
2022/02/15	1	38.10	0	0.00	38.10	1	17,393	0.01%
2022/02/14	4.9	38.23	0	0.00	38.45	4.9	17,356	0.03%
2022/02/11	2.1	38.73	0	0.00	38.80	2.1	17,366	0.01%
2022/02/10	3	38.20	1	38.35	38.70	2	17,302	0.01%
2022/02/09	0.1	38.90	15	38.80	38.80	-15	17,119	-0.09%
2022/02/08	3	38.55	4.1	38.63	38.95	-1.1	16,979	-0.01%
2022/02/07	3	37.32	2.5	37.26	38.00	0.6	16,457	0.00%
2022/01/26	13	36.93	0	0.00	36.95	13	16,120	0.08%
2022/01/25	19	36.40	2	36.33	36.90	17	16,116	0.11%
2022/01/24	10	36.79	7	36.70	36.90	3	15,849	0.02%
2022/01/21	4	36.54	10	36.70	36.85	-6	15,865	-0.04%
2022/01/20	0	0.00	2	37.00	36.95	-2	15,661	-0.01%
2022/01/19	4	36.84	0	0.00	37.00	4	15,589	0.03%
2022/01/18	4	37.00	2.6	37.22	37.25	1.4	15,666	0.01%
2022/01/17	0	0.00	1	37.00	37.05	-1	15,532	-0.01%
2022/01/14	1	37.20	30	37.17	37.45	-29	15,445	-0.19%
2022/01/13	19.6	37.68	1	37.65	37.85	18.6	15,365	0.12%
2022/01/12	1.7	36.92	14	36.90	37.00	-12.3	14,982	-0.08%
2022/01/11	20	36.63	12.6	36.70	37.00	7.4	14,812	0.05%
2022/01/10	1	35.90	8	35.96	36.15	-7	14,715	-0.05%
2022/01/07	10	36.45	2	36.18	36.20	8	14,676	0.05%
2022/01/06	0	0.00	0.5	35.70	36.00	-0.5	14,480	0.00%
2022/01/04	1	35.30	1	35.55	35.55	0	14,513	0.00%
2022/01/03	6	35.35	7.2	35.35	35.35	-1.2	14,429	-0.01%
2021/12/30	0	35.60	1	35.55	35.55	-1	14,371	-0.01%
2021/12/29	3	35.60	0	0.00	35.60	3	14,475	0.02%
2021/12/28	8.1	35.41	1.9	35.52	35.60	6.2	14,534	0.04%
2021/12/27	4.2	35.40	1	35.50	35.60	3.2	14,543	0.02%
2021/12/24	5	35.45	0	0.00	35.50	5	14,759	0.03%
2021/12/23	1	35.50	0	0.00	35.50	1	14,804	0.01%
2021/12/21	8.1	35.78	1	35.80	35.75	7.1	14,792	0.05%
2021/12/20	1	35.70	9	35.76	36.00	-8	14,718	-0.05%
2021/12/17	0	0.00	10.1	35.60	35.90	-10.1	14,516	-0.07%
2021/12/16	0.1	35.45	7	35.45	35.60	-6.9	14,226	-0.05%
2021/12/15	2	35.15	1	35.25	35.20	1	14,286	0.01%
2021/12/14	0.2	35.25	0	0.00	35.40	0.2	14,568	0.00%
2021/12/13	2	35.45	0	0.00	35.50	2	14,534	0.01%
2021/12/10	0	0.00	1.1	35.55	35.65	-1.1	14,470	-0.01%
2021/12/09	1	35.15	1	35.15	35.30	0	14,411	0.00%
2021/12/08	0	0.00	16	35.16	35.20	-16	14,402	-0.11%
2021/12/07	0	0.00	5	35.10	35.10	-5	14,249	-0.04%
2021/12/06	0	34.20	0	0.00	34.60	0	14,035	0.00%
2021/12/03	1	34.05	0	0.00	34.15	1	13,963	0.01%
2021/12/02	10.1	33.96	3	33.98	34.25	7.1	13,859	0.05%
2021/12/01	0.1	34.05	1	34.10	34.15	-1	13,857	-0.01%
2021/11/30	26.1	33.75	0	0.00	34.20	26.1	14,025	0.19%
2021/11/29	1	33.95	1	33.95	33.90	0	13,373	0.00%
2021/11/26	4.2	33.96	3	33.95	33.90	1.2	13,316	0.01%
2021/11/25	0	0.00	1.2	34.18	34.50	-1.2	13,369	-0.01%
2021/11/24	0	0.00	15	34.35	34.35	-15	13,445	-0.11%
2021/11/23	2	34.00	0	0.00	34.10	2	13,526	0.01%
2021/11/22	3	34.18	0	0.00	34.15	3	13,527	0.02%
2021/11/19	1	34.50	21	34.50	34.65	-20	13,484	-0.15%
2021/11/18	0	0.00	2	34.53	34.70	-2	13,414	-0.01%
2021/11/17	1	34.15	0	0.00	34.20	1	13,571	0.01%
2021/11/16	0	0.00	2	34.03	34.20	-2	13,654	-0.01%
2021/11/15	0	0.00	1	33.95	33.95	-1	13,736	-0.01%
2021/11/11	4.1	33.75	0	0.00	33.80	4.1	14,108	0.03%
2021/11/10	2	33.65	5	33.84	34.00	-3	14,362	-0.02%
2021/11/09	3	33.50	0	0.00	33.70	3	14,379	0.02%
2021/11/08	4	33.55	0	0.00	33.60	4	15,869	0.03%
2021/11/05	0	0.00	3.1	33.65	33.70	-3.1	16,463	-0.02%
2021/11/04	0	0.00	2	33.40	33.45	-2	16,617	-0.01%
2021/11/03	3	33.25	0	33.40	33.40	3	16,839	0.02%
2021/11/02	1	33.25	1	33.35	33.30	0	17,037	0.00%
2021/11/01	10	33.40	0	0.00	33.30	10	17,036	0.06%
2021/10/29	1	33.10	0	0.00	33.40	1	17,140	0.01%
2021/10/28	0.3	33.35	5	33.33	33.40	-4.7	17,210	-0.03%
2021/10/27	8.5	33.34	1	33.35	33.35	7.5	17,331	0.04%
2021/10/26	5.2	33.40	6	33.29	33.45	-0.8	17,520	0.00%
2021/10/25	12.1	33.04	3	33.07	33.10	9.1	17,345	0.05%
2021/10/22	3	33.08	2	33.07	33.05	1	17,462	0.01%
2021/10/21	0	0.00	1	33.00	32.95	-1	17,366	-0.01%
2021/10/20	0	0.00	1	32.80	32.90	-1	17,206	-0.01%
2021/10/19	8.1	32.74	1	32.85	32.75	7.1	17,208	0.04%
2021/10/18	1	32.65	4	32.73	32.95	-3	17,240	-0.02%
2021/10/15	2	32.30	1	32.35	32.50	1	17,178	0.01%
2021/10/13	0.1	32.45	6	32.40	32.50	-5.9	17,222	-0.03%
2021/10/12	2.2	32.09	4	32.25	32.45	-1.9	17,261	-0.01%
2021/10/08	4	32.25	0	0.00	32.25	4	17,140	0.02%
2021/10/07	11	32.33	0	0.00	32.40	11	17,250	0.06%
2021/10/06	1	32.00	0	0.00	32.25	1	17,271	0.01%
2021/10/05	0	0.00	1	32.05	32.05	-1	17,257	-0.01%
2021/10/01	6.1	31.90	0.1	32.05	32.05	6	17,277	0.03%
2021/09/30	1	32.15	1	32.10	32.05	0	17,102	0.00%
2021/09/29	7.4	32.05	0	0.00	32.05	7.4	17,088	0.04%
2021/09/28	0	0.00	1	32.30	32.40	-1	16,926	-0.01%
2021/09/27	1	32.30	0	0.00	32.35	1	16,971	0.01%
2021/09/23	0	0.00	1	32.40	32.40	-1	17,042	-0.01%
2021/09/22	15	31.94	1	32.10	32.10	14	17,109	0.08%
2021/09/17	3	32.43	1.4	32.45	32.15	1.6	16,856	0.01%
2021/09/15	1	32.40	5	32.45	32.35	-4	16,725	-0.02%
2021/09/14	0	0.00	0.6	32.42	32.50	-0.6	16,823	0.00%
2021/09/13	3	32.22	3	32.30	32.30	0	16,868	0.00%
2021/09/08	3	32.27	10	32.30	32.50	-7	17,339	-0.04%
2021/09/06	0.2	32.60	0	0.00	32.50	0.2	17,514	0.00%
2021/09/03	0.2	32.55	6	32.50	32.55	-5.8	17,499	-0.03%
2021/09/02	5	32.08	0	0.00	32.10	5	17,474	0.03%
2021/09/01	2	32.50	9	32.54	32.55	-7	17,573	-0.04%
2021/08/31	1	32.35	6	32.25	32.80	-5	17,556	-0.03%
2021/08/30	0.4	32.10	10.1	32.06	32.45	-9.7	17,459	-0.06%
2021/08/27	0	0.00	3	31.95	32.00	-3	17,403	-0.02%
2021/08/26	0	0.00	1	31.30	31.45	-1	17,412	-0.01%
2021/08/25	3	31.30	0	0.00	31.45	3	17,546	0.02%
2021/08/24	1	31.10	3	31.35	31.35	-2	17,544	-0.01%
2021/08/23	21.1	31.35	0.1	31.55	31.05	21	17,640	0.12%
2021/08/20	3	31.45	0	0.00	31.45	3	17,588	0.02%
2021/08/19	3.3	31.32	0	0.00	31.30	3.3	18,782	0.02%
2021/08/18	2.1	31.40	0	0.00	31.45	2.1	18,614	0.01%
2021/08/17	2.5	31.07	4	31.14	31.45	-1.5	18,568	-0.01%
2021/08/16	22.1	30.96	0	0.00	31.05	22.1	18,418	0.12%
2021/08/13	8.9	31.04	10	31.05	31.05	-1.1	18,336	-0.01%
2021/08/12	64.8	30.80	10	30.75	30.70	54.8	18,211	0.30%
2021/08/11	22.2	33.06	12	33.05	33.05	10.2	16,812	0.06%
2021/08/10	10.5	33.15	6	33.00	33.05	4.5	16,424	0.03%
2021/08/09	11	32.97	6	33.18	33.20	5	16,576	0.03%
2021/08/06	11.1	33.20	9	33.17	33.20	2.1	16,638	0.01%
2021/08/05	5	33.13	3.2	33.10	33.15	1.8	16,933	0.01%
2021/08/04	2	33.05	7	33.08	33.15	-5	17,814	-0.03%
2021/08/03	10	33.05	3	33.08	33.10	7	18,045	0.04%
2021/08/02	1.1	33.01	0	0.00	33.00	1.1	18,285	0.01%
2021/07/30	3	33.03	0	0.00	33.10	3	18,291	0.02%
2021/07/29	1	32.95	1	33.05	33.10	0	18,240	0.00%
2021/07/28	2	32.90	4	32.95	33.00	-2	18,372	-0.01%
2021/07/27	0	0.00	1.3	33.01	33.05	-1.3	18,538	-0.01%
2021/07/26	1.1	32.91	0	0.00	33.00	1.1	18,744	0.01%
2021/07/23	2	32.95	2	33.03	33.10	0	18,947	0.00%
2021/07/22	0.2	33.00	6	32.95	33.05	-5.9	19,057	-0.03%
2021/07/21	0	0.00	2	32.80	32.90	-2	19,085	-0.01%
2021/07/20	0.1	33.00	1	32.90	32.80	-0.9	19,171	0.00%
2021/07/19	2.3	33.09	1	32.90	33.10	1.3	19,220	0.01%
2021/07/16	0	0.00	14	32.91	33.00	-14	19,269	-0.07%
2021/07/15	4	32.83	1	32.85	32.85	3	19,247	0.02%
2021/07/14	0	32.85	3	32.85	32.95	-3	19,311	-0.02%
2021/07/13	0	0.00	2	32.93	32.95	-2	19,513	-0.01%
2021/07/12	9.1	32.84	12	32.82	32.80	-3	19,630	-0.02%
2021/07/09	1	32.55	0	0.00	32.90	1	19,566	0.01%
2021/07/08	2.1	32.75	5	32.79	32.80	-2.9	19,595	-0.01%
2021/07/07	8	32.59	0	0.00	32.80	8	19,619	0.04%
2021/07/05	1.1	32.60	15	32.67	32.75	-14	19,692	-0.07%
2021/07/02	114	32.55	7	32.58	32.55	107	19,697	0.54%	大買/鉅額交易
2021/07/01	1.1	32.61	0	32.75	32.65	1	19,794	0.01%
2021/06/29	2	32.60	2	32.60	32.55	0	19,923	0.00%
2021/06/28	3	32.72	0	0.00	32.75	3	19,955	0.02%
2021/06/25	0	0.00	29	32.95	32.90	-29	20,020	-0.14%
2021/06/24	1.1	32.66	1	32.90	32.60	0.1	20,068	0.00%
2021/06/23	0	0.00	2	32.75	32.75	-2	20,104	-0.01%
2021/06/22	2.1	32.50	0	0.00	32.50	2.1	20,037	0.01%
2021/06/21	10.1	32.56	4	32.59	32.50	6.1	20,002	0.03%
2021/06/18	82	32.77	3	32.90	32.75	79	19,936	0.40%
2021/06/16	3	32.75	2	32.83	33.00	1	20,206	0.00%
2021/06/15	0	0.00	2	32.75	32.75	-2	20,264	-0.01%
2021/06/10	0	32.95	2	32.70	33.10	-2	20,815	-0.01%
2021/06/08	0	0.00	2.3	33.08	33.10	-2.3	20,863	-0.01%
2021/06/07	1	33.00	124	33.08	33.10	-123	21,359	-0.58%	大賣/鉅額交易
2021/06/04	0	0.00	20	32.90	33.00	-20	21,510	-0.09%
2021/06/02	1	32.95	4.6	32.97	33.15	-3.6	22,516	-0.02%
2021/06/01	1	33.00	0	0.00	33.00	1	22,540	0.00%
2021/05/31	1	33.10	3	33.08	33.10	-2	22,750	-0.01%
2021/05/28	5.2	32.98	5	32.96	33.10	0.2	22,825	0.00%
2021/05/27	0	0.00	12	32.51	33.20	-12	22,860	-0.05%
2021/05/26	0.1	32.75	211	32.73	32.75	-210.9	22,117	-0.95%	大賣/鉅額交易
2021/05/25	1	32.55	6	32.72	32.70	-5	22,351	-0.02%
2021/05/24	1	32.60	15	32.61	32.60	-14	22,629	-0.06%
2021/05/21	0	0.00	16	32.49	32.50	-16	22,754	-0.07%
2021/05/20	1	31.90	1	32.10	32.10	0	22,754	0.00%
2021/05/19	0.1	32.10	0	0.00	32.10	0.1	22,779	0.00%
2021/05/18	12	31.57	2	31.55	32.00	10	22,779	0.04%
2021/05/17	24.1	31.08	54	31.03	31.10	-29.9	23,242	-0.13%
2021/05/14	4	31.49	17	31.67	31.70	-13	23,015	-0.06%
2021/05/13	7.2	31.29	5	31.02	31.40	2.2	22,822	0.01%
2021/05/12	7.2	31.26	17	32.13	31.35	-9.8	22,400	-0.04%
2021/05/11	10	32.64	0.1	32.60	32.45	9.9	21,610	0.05%
2021/05/10	0.3	32.97	2	32.78	33.00	-1.7	21,379	-0.01%
2021/05/06	0	0.00	6	32.27	32.35	-6	21,690	-0.03%
2021/05/05	7	32.09	11.1	32.10	32.05	-4.1	21,653	-0.02%
2021/05/04	157.3	32.44	17	32.42	32.10	140.3	21,666	0.65%	大買/鉅額交易
2021/05/03	3	32.48	4.3	32.62	32.45	-1.3	21,595	-0.01%
2021/04/29	0	0.00	15.1	32.76	32.65	-15.1	21,595	-0.07%
2021/04/28	1.3	32.50	1	32.40	32.60	0.3	21,534	0.00%
2021/04/27	0.3	32.55	0	0.00	32.60	0.3	21,879	0.00%
2021/04/26	3	32.38	10.2	32.24	32.60	-7.2	21,884	-0.03%
2021/04/23	1.1	32.15	2	32.15	32.25	-0.9	21,909	0.00%
2021/04/22	6.6	32.25	17	32.36	32.35	-10.4	22,079	-0.05%
2021/04/21	15	32.36	6	32.38	32.30	9	22,100	0.04%
2021/04/20	5.2	32.40	1	32.40	32.55	4.2	22,124	0.02%
2021/04/19	8	32.41	34	32.41	32.45	-26	22,066	-0.12%
2021/04/16	1	31.95	18	31.99	32.05	-17	21,903	-0.08%
2021/04/14	1.1	31.90	0.1	31.80	31.90	1	22,428	0.00%
2021/04/13	3	31.88	1.1	31.95	31.85	1.9	22,576	0.01%
2021/04/12	1.1	31.55	0	0.00	31.65	1.1	22,591	0.00%
2021/04/09	8.2	31.60	56	31.57	31.55	-47.8	22,695	-0.21%
2021/04/08	6	31.78	0	0.00	31.75	6	22,730	0.03%
2021/04/07	3.2	31.92	0	0.00	32.00	3.2	22,994	0.01%
2021/04/06	1	31.95	3.2	31.97	32.00	-2.2	22,931	-0.01%
2021/04/01	1	31.90	1	31.90	31.90	0	22,878	0.00%
2021/03/31	0	0.00	17	31.84	31.90	-17	22,720	-0.07%
2021/03/30	0	0.00	3	31.65	31.80	-3	22,603	-0.01%
2021/03/29	14	31.69	5.5	31.73	31.80	8.5	22,576	0.04%
2021/03/26	0	0.00	2	31.60	31.60	-2	22,619	-0.01%
2021/03/25	1.1	31.35	6	31.60	31.60	-5	22,670	-0.02%
2021/03/24	0.1	31.35	1	31.30	31.40	-1	22,776	0.00%
2021/03/23	1.1	31.35	9	31.32	31.35	-7.9	22,833	-0.03%
2021/03/22	4.6	30.92	31	31.32	31.25	-26.4	22,895	-0.12%
2021/03/19	3.2	31.15	1	31.20	31.05	2.2	22,830	0.01%
2021/03/18	5.1	31.50	11	31.49	31.40	-6	22,448	-0.03%
2021/03/17	4	31.26	2.2	31.39	31.45	1.8	22,362	0.01%
2021/03/16	3.1	31.24	5	31.30	31.35	-2	22,106	-0.01%
2021/03/15	2.1	30.98	6	31.01	31.00	-3.9	22,104	-0.02%
2021/03/12	8.2	30.67	8	30.63	30.65	0.2	22,176	0.00%
2021/03/11	6.1	30.91	14	30.94	30.75	-8	22,324	-0.04%
2021/03/10	23.3	30.47	1	30.55	30.60	22.3	21,966	0.10%
2021/03/09	57.1	30.23	16	30.29	30.60	41.1	21,704	0.19%
2021/03/08	7.1	29.86	0	0.00	29.90	7.1	20,961	0.03%
2021/03/05	5.1	29.44	3	29.55	29.70	2.1	20,676	0.01%
2021/03/04	8.1	29.51	12.5	29.54	29.60	-4.4	21,324	-0.02%
2021/03/03	0.1	29.75	0	0.00	29.75	0.1	21,188	0.00%
2021/03/02	7.1	29.76	15	29.63	29.65	-8	21,078	-0.04%
2021/02/26	21.2	29.30	0	0.00	29.20	21.2	20,886	0.10%
2021/02/25	1.1	29.55	14	29.60	29.65	-13	20,367	-0.06%
2021/02/24	16.3	29.52	8	29.51	29.30	8.3	20,198	0.04%
2021/02/23	6.1	29.33	3	29.40	29.55	3.1	19,864	0.02%
2021/02/22	2.1	29.13	5	29.15	29.10	-3	19,714	-0.01%
2021/02/19	5.1	29.05	0	0.00	29.15	5.1	19,719	0.03%
2021/02/18	4.4	29.32	3	29.27	29.25	1.4	19,756	0.01%
2021/02/17	5.1	29.26	55.1	29.25	29.40	-50	19,819	-0.25%
2021/02/05	3.3	28.86	0	0.00	28.80	3.3	19,267	0.02%
2021/02/04	4.1	28.89	0	0.00	28.80	4.1	19,237	0.02%
2021/02/03	5.1	28.80	1	28.75	28.80	4.1	19,714	0.02%
2021/02/02	11.2	28.75	1	28.70	28.70	10.2	19,882	0.05%
2021/02/01	4.1	28.70	22	28.69	28.65	-18	19,843	-0.09%
2021/01/29	25.2	28.51	0	0.00	28.15	25.2	19,797	0.13%
2021/01/28	21.1	28.55	0	0.00	28.55	21.1	19,365	0.11%
2021/01/27	0	28.80	0	0.00	28.70	0	19,074	0.00%
2021/01/26	1.2	28.68	10	28.81	28.70	-8.8	19,014	-0.05%
2021/01/25	7	28.75	10	28.95	28.85	-3	18,887	-0.02%
2021/01/22	16.1	28.63	5	28.65	28.60	11.1	18,839	0.06%
2021/01/21	2	28.80	11	28.75	28.70	-9	18,765	-0.05%
2021/01/20	32.1	28.77	6	28.70	28.70	26.1	18,680	0.14%
2021/01/19	3	29.10	0	0.00	29.10	3	18,242	0.02%
2021/01/18	13	29.05	0	0.00	29.15	13	18,216	0.07%
2021/01/15	23.4	29.40	0	0.00	29.30	23.4	18,020	0.13%
2021/01/14	1	29.61	0	0.00	29.75	1	17,846	0.01%
2021/01/13	0	0.00	12	29.83	29.80	-12	17,733	-0.07%
2021/01/12	16	29.79	5	29.85	29.75	11	17,692	0.06%
2021/01/11	3	29.93	20	30.05	30.05	-17	17,618	-0.10%
2021/01/08	4	29.95	16	29.88	30.00	-12	17,529	-0.07%
2021/01/07	1	29.50	21	29.65	29.75	-20	17,196	-0.12%
2021/01/06	20	29.56	5	29.79	29.45	15	17,057	0.09%
2021/01/05	1	29.75	2	29.85	29.85	-1	16,804	-0.01%
2021/01/04	4.1	29.73	1	29.70	29.90	3.1	16,891	0.02%
2020/12/31	1	29.95	19	29.85	29.80	-18	16,735	-0.11%
2020/12/30	5	29.85	27.1	29.72	29.90	-22.1	16,621	-0.13%
2020/12/29	2	29.50	1	29.45	29.55	1	16,444	0.01%
2020/12/28	1	29.25	11	29.30	29.55	-10	16,548	-0.06%
2020/12/23	1	29.20	0	0.00	29.45	1	16,965	0.01%
2020/12/22	3	29.53	0	0.00	29.65	3	17,276	0.02%
2020/12/21	3	29.37	10	29.55	29.65	-7	17,882	-0.04%
2020/12/18	1	29.35	10	29.38	29.50	-9	18,359	-0.05%
2020/12/17	0	0.00	7	29.49	29.50	-7	18,815	-0.04%
2020/12/16	0	0.00	7	29.31	29.40	-7	19,116	-0.04%
2020/12/15	1	29.00	8.1	28.94	29.05	-7.1	19,420	-0.04%
2020/12/14	0	0.00	19	29.39	29.30	-19	19,468	-0.10%
2020/12/11	5	29.10	24	29.21	29.30	-19	19,387	-0.10%
2020/12/10	1	28.75	0	0.00	28.80	1	19,320	0.01%
2020/12/09	4.1	28.78	37	28.79	28.75	-32.9	19,367	-0.17%
2020/12/08	15	28.68	9	28.74	28.70	6	19,386	0.03%
2020/12/07	8	29.01	14	29.00	29.00	-6	19,258	-0.03%
2020/12/04	4	29.08	0	0.00	29.10	4	19,194	0.02%
2020/12/03	4	29.09	1.2	29.21	29.20	2.8	19,139	0.01%
2020/12/02	0.5	29.20	0	0.00	29.20	0.5	19,244	0.00%
2020/12/01	1	29.00	10	28.95	29.15	-9	19,683	-0.05%
2020/11/30	28.3	28.83	0	0.00	28.45	28.3	19,832	0.14%
2020/11/27	20	29.15	5	29.15	29.10	15	19,444	0.08%
2020/11/26	0	0.00	6	29.20	29.30	-6	19,899	-0.03%
2020/11/25	3	29.40	1	29.25	29.25	2	20,048	0.01%
2020/11/24	5	29.39	6	29.45	29.30	-1	20,230	0.00%
2020/11/23	15	29.55	1	29.65	29.70	14	20,407	0.07%
2020/11/20	0	0.00	8	29.58	29.55	-8	20,574	-0.04%
2020/11/19	7	29.55	0	0.00	29.60	7	20,887	0.03%
2020/11/18	0	0.00	31	29.56	29.65	-31	21,018	-0.15%
2020/11/17	5	29.30	7	29.44	29.45	-2	21,084	-0.01%
2020/11/16	0	0.00	1	29.50	29.45	-1	21,632	0.00%
2020/11/13	1	29.20	1	29.35	29.35	0	21,736	0.00%
2020/11/12	1	29.10	20	29.30	29.20	-19	21,959	-0.09%
2020/11/11	1	29.50	5	29.36	29.70	-4	22,202	-0.02%
2020/11/10	8	28.91	1	28.95	29.00	7	22,067	0.03%
2020/11/09	4.5	28.69	13	28.72	28.75	-8.5	23,084	-0.04%
2020/11/06	1	28.50	0	28.50	28.50	1	23,482	0.00%
2020/11/05	1	28.30	11	28.35	28.40	-10	23,750	-0.04%
2020/11/04	6	28.08	5	28.10	28.10	1	23,992	0.00%
2020/11/03	3.1	28.02	2	28.00	28.10	1.1	24,295	0.00%
2020/11/02	0	0.00	2	27.78	27.95	-2	24,410	-0.01%
2020/10/30	5	27.51	3	27.57	27.55	2	24,502	0.01%
2020/10/29	8	27.53	0	0.00	27.50	8	24,416	0.03%
2020/10/28	2	27.65	3	27.70	27.65	-1	24,577	0.00%
2020/10/27	3	27.72	0	0.00	27.70	3	24,763	0.01%
2020/10/26	42.7	27.84	0	0.00	27.80	42.7	24,894	0.17%
2020/10/23	4	27.73	0	0.00	27.75	4	25,043	0.02%
2020/10/22	3	27.67	2	27.65	27.80	1	25,260	0.00%
2020/10/21	12	27.71	0	0.00	27.65	12	25,517	0.05%
2020/10/20	6	27.70	0	0.00	27.70	6	25,763	0.02%
2020/10/19	1	27.80	0	0.00	27.80	1	25,840	0.00%
2020/10/16	3	27.75	0	0.00	27.70	3	26,062	0.01%
2020/10/15	12	27.80	11	27.80	27.75	1	26,233	0.00%
2020/10/14	4	28.01	4	28.05	28.00	0	26,361	0.00%
2020/10/13	23	28.10	1	28.10	28.15	22	26,492	0.08%
2020/10/12	10	28.06	14	28.08	28.25	-4	26,770	-0.01%
2020/10/08	5	27.90	0	0.00	28.00	5	26,916	0.02%
2020/10/07	1	27.90	0	0.00	27.95	1	27,013	0.00%
2020/10/06	1	27.85	0	0.00	27.95	1	27,117	0.00%
2020/10/05	5.1	27.83	0	0.00	27.80	5.1	27,188	0.02%
2020/09/30	1	27.85	1	27.90	27.80	0	27,278	0.00%
2020/09/29	4	27.85	0	0.00	27.80	4	27,367	0.01%
2020/09/28	19	27.87	2	27.90	27.90	17	27,419	0.06%
2020/09/25	56	27.36	1	27.60	27.45	55	27,437	0.20%
2020/09/24	32	27.06	0	0.00	27.00	32	27,342	0.12%
2020/09/23	34	27.59	4	27.73	27.50	30	26,687	0.11%
2020/09/22	38	27.92	4	28.00	27.85	34	26,163	0.13%
2020/09/21	39	28.33	0	0.00	28.20	39	25,733	0.15%
2020/09/18	9	28.49	19	28.54	28.45	-10	25,577	-0.04%
2020/09/17	8	28.64	0	0.00	28.55	8	25,219	0.03%
2020/09/16	3	28.65	0	0.00	28.75	3	25,209	0.01%
2020/09/15	6	28.56	6	28.55	28.65	0	25,323	0.00%
2020/09/14	26	28.64	0	0.00	28.65	26	25,653	0.10%
2020/09/11	11	28.59	4	28.60	28.65	7	25,641	0.03%
2020/09/10	16	28.63	3	28.65	28.75	13	25,499	0.05%
2020/09/09	108	28.67	0	0.00	28.75	108	25,415	0.42%	大買/鉅額交易
2020/09/08	3	28.85	0	0.00	28.85	3	25,333	0.01%
2020/09/07	59	28.63	5	28.78	28.85	54	25,489	0.21%
2020/09/04	18	28.69	1	28.75	28.65	17	25,553	0.07%
2020/09/03	21	28.84	0	0.00	28.90	21	25,240	0.08%
2020/09/02	26	28.86	0	0.00	28.90	26	25,171	0.10%
2020/09/01	17	29.05	0	0.00	29.05	17	24,950	0.07%
2020/08/31	5	29.27	0	0.00	29.25	5	24,540	0.02%
2020/08/28	2	29.40	0	0.00	29.40	2	24,478	0.01%
2020/08/27	34	29.52	0	0.00	29.40	34	24,516	0.14%
2020/08/26	1	29.50	0	0.00	29.55	1	24,287	0.00%
2020/08/25	11	29.55	0	0.00	29.50	11	24,164	0.05%
2020/08/24	3	29.60	0	0.00	29.60	3	24,129	0.01%
2020/08/21	14	29.50	0	0.00	29.60	14	24,031	0.06%
2020/08/20	52	29.53	1	29.40	29.40	51	23,806	0.21%
2020/08/19	29	29.95	3	30.10	29.90	26	23,199	0.11%
2020/08/18	23	29.97	0	0.00	29.95	23	22,898	0.10%
2020/08/17	39	29.99	0	0.00	30.00	39	22,763	0.17%
2020/08/14	24	30.05	0	0.00	30.05	24	22,434	0.11%
2020/08/13	35	30.28	1	30.40	30.40	34	22,193	0.15%
2020/08/12	41	32.44	3.8	32.42	32.35	37.2	21,244	0.18%
2020/08/11	12	32.45	13	32.50	32.45	-1	20,911	0.00%
2020/08/10	37	32.47	0.3	32.55	32.50	36.7	20,871	0.18%
2020/08/07	10	32.55	11	32.50	32.45	-1	20,842	0.00%
2020/08/06	5	32.30	3	32.35	32.45	2	20,618	0.01%
2020/08/05	3	32.20	0	0.00	32.20	3	20,644	0.01%
2020/08/04	12	32.10	0	0.00	32.25	12	20,709	0.06%
2020/08/03	22	32.05	0	0.00	32.10	22	20,809	0.11%
2020/07/28	2	31.45	7	31.70	31.65	-5	21,003	-0.02%
2020/07/27	2	31.93	0	0.00	31.60	2	21,244	0.01%
2020/07/24	6	32.36	0	0.00	32.15	6	21,410	0.03%
2020/07/23	2	32.35	1	32.80	32.70	1	21,395	0.00%
2020/07/22	18	32.70	0	0.00	32.70	18	21,462	0.08%
2020/07/21	2	32.55	1	32.60	32.55	1	21,480	0.00%
2020/07/20	0	0.00	5	32.39	32.45	-5	21,511	-0.02%
2020/07/17	10	32.10	0	0.00	32.25	10	21,447	0.05%
2020/07/16	9	31.98	1	32.10	32.15	8	21,627	0.04%
2020/07/15	5	32.04	0	0.00	32.15	5	21,502	0.02%
2020/07/14	1	32.10	0	0.00	32.20	1	21,428	0.00%
2020/07/13	1	32.00	0.1	32.05	32.05	0.9	21,593	0.00%
2020/07/10	1	32.00	1	31.95	32.00	0	21,779	0.00%
2020/07/09	0	0.00	8	32.16	32.25	-8	21,974	-0.04%
2020/07/08	1	32.05	17	32.05	32.05	-16	21,952	-0.07%
2020/07/07	0	0.00	6.8	31.94	32.00	-6.8	22,004	-0.03%
2020/07/06	1	31.95	125	31.78	31.95	-124	21,866	-0.57%	大賣/鉅額交易
2020/07/03	4	31.65	4	31.83	31.55	0	21,985	0.00%
2020/07/02	0	0.00	8	31.56	31.55	-8	22,111	-0.04%
2020/07/01	9	31.32	1	31.10	31.25	8	22,415	0.04%
2020/06/30	4	31.05	0	0.00	30.90	4	22,555	0.02%
2020/06/29	105	30.90	11.7	30.97	30.90	93.3	22,655	0.41%	大買/
2020/06/24	7	31.19	3	31.40	31.25	4	22,652	0.02%
2020/06/23	7	30.99	0	0.00	31.15	7	22,886	0.03%
2020/06/22	1	31.10	0	0.00	31.15	1	23,174	0.00%
2020/06/19	11	31.40	1	31.50	31.25	10	23,439	0.04%
2020/06/18	2	31.50	0	0.00	31.65	2	23,503	0.01%
2020/06/17	9	31.54	0	0.00	31.70	9	23,987	0.04%
2020/06/16	0	0.00	6	31.78	31.70	-6	24,753	-0.02%
2020/06/15	2	31.40	1	31.65	31.30	1	25,651	0.00%
2020/06/12	14	31.36	0	0.00	31.50	14	26,177	0.05%
2020/06/11	3	31.80	20	32.05	31.80	-17	26,946	-0.06%
2020/06/10	0.3	32.05	21	32.02	32.10	-20.7	27,483	-0.08%
2020/06/09	3	31.75	0	0.00	31.85	3	28,746	0.01%
2020/06/08	13	31.68	1	31.65	31.80	12	29,444	0.04%
2020/06/05	12	31.29	0	0.00	31.50	12	29,588	0.04%
2020/06/04	3	31.43	5	31.50	31.40	-2	30,063	-0.01%
2020/06/03	1	31.20	1	31.10	31.30	0	30,625	0.00%
2020/06/02	0	0.00	1	30.90	30.90	-1	30,723	0.00%
2020/06/01	2	30.70	27	30.99	30.70	-25	30,845	-0.08%
2020/05/29	5	30.54	2	30.75	30.75	3	30,797	0.01%
2020/05/28	10	30.59	27.3	30.49	30.45	-17.3	30,687	-0.06%
2020/05/27	4	30.65	0	0.00	30.70	4	30,920	0.01%
2020/05/26	1	30.65	0	0.00	30.65	1	31,184	0.00%
2020/05/22	12	30.55	0	0.00	30.45	12	31,683	0.04%
2020/05/20	0	0.00	2	30.70	30.80	-2	31,938	-0.01%
2020/05/19	3	30.52	34	30.51	30.55	-31	32,048	-0.10%
2020/05/18	5	30.07	5	30.10	30.05	0	31,921	0.00%
2020/05/14	0	0.00	6.1	30.30	30.25	-6.1	31,745	-0.02%
2020/05/13	1	30.20	14	30.31	30.30	-13	31,479	-0.04%
2020/05/12	13	30.30	0	0.00	30.30	13	31,423	0.04%
2020/05/11	10	30.40	1	30.45	30.40	9	31,335	0.03%
2020/05/08	5	29.85	5	30.15	30.00	0	31,225	0.00%
2020/05/07	14	29.45	2.1	29.58	29.55	11.9	31,212	0.04%
2020/05/06	4	29.69	0	0.00	29.55	4	31,182	0.01%
2020/05/05	2	29.75	4.7	29.84	29.85	-2.7	31,078	-0.01%
2020/05/04	8	29.37	3	29.20	29.35	5	31,018	0.02%
2020/04/30	1	30.60	1	30.60	30.10	0	30,758	0.00%
2020/04/29	1	29.75	20	29.88	29.95	-19	30,607	-0.06%
2020/04/28	14	29.36	9	29.40	29.45	5	30,449	0.02%
2020/04/27	38	28.70	2	28.70	28.70	36	30,981	0.12%
2020/04/24	19	28.24	0	0.00	28.20	19	30,949	0.06%
2020/04/23	0	0.00	3	28.30	28.30	-3	30,794	-0.01%
2020/04/22	1	28.00	0	0.00	28.30	1	30,595	0.00%
2020/04/21	7	28.54	5	28.45	28.35	2	30,554	0.01%
2020/04/20	0	0.00	1	28.90	28.90	-1	30,348	0.00%
2020/04/17	0	0.00	15	29.24	29.05	-15	30,489	-0.05%
2020/04/16	14	28.80	0	0.00	28.80	14	30,384	0.05%
2020/04/15	4	29.13	23	29.11	29.20	-19	30,187	-0.06%
2020/04/14	15	28.70	4	28.70	28.85	11	30,091	0.04%
2020/04/13	19	28.70	6	28.68	28.60	13	29,827	0.04%
2020/04/10	11	28.90	4	29.10	29.15	7	29,679	0.02%
2020/04/09	2	28.53	0	0.00	28.50	2	29,497	0.01%
2020/04/08	14	28.41	5	28.50	28.40	9	29,353	0.03%
2020/04/07	10	28.44	0	0.00	28.40	10	29,074	0.03%
2020/04/06	9	28.19	3	28.38	28.45	6	28,717	0.02%
2020/04/01	13	28.09	0	0.00	28.05	13	28,288	0.05%
2020/03/31	4	28.61	8	28.59	28.45	-4	27,982	-0.01%
2020/03/30	3	28.50	7	28.60	28.65	-4	27,641	-0.01%
2020/03/27	20	28.60	4	28.69	28.65	16	27,360	0.06%
2020/03/26	2	28.03	4	28.01	28.15	-2	27,065	-0.01%
2020/03/25	15	28.09	2	28.05	27.95	13	26,954	0.05%
2020/03/24	18	27.65	7	27.78	27.35	11	26,639	0.04%
2020/03/23	2	27.03	0	0.00	27.00	2	26,334	0.01%
2020/03/20	10	27.09	10	27.87	27.95	0	25,939	0.00%
2020/03/19	16	26.80	25	27.29	26.40	-9	25,123	-0.04%
2020/03/18	13	28.14	16	28.24	28.00	-3	24,282	-0.01%
2020/03/17	15	28.08	11	28.11	28.00	4	23,762	0.02%
2020/03/16	12	29.05	1	29.50	29.00	11	22,808	0.05%
2020/03/13	29	28.58	5	29.28	30.00	24	22,027	0.11%
2020/03/12	27	30.29	0	0.00	30.20	27	20,576	0.13%
2020/03/11	3	31.30	2	31.35	31.20	1	19,697	0.01%
2020/03/10	7	31.33	2	31.40	31.35	5	19,364	0.03%
2020/03/09	46	31.86	5	31.95	31.75	41	18,768	0.22%
2020/03/06	8	32.28	6	32.50	32.45	2	18,211	0.01%
2020/03/04	1	32.15	0	0.00	32.35	1	17,880	0.01%
2020/03/03	5	32.17	0	0.00	32.25	5	17,768	0.03%
2020/03/02	12	31.99	1	32.05	31.95	11	17,614	0.06%
2020/02/27	1	32.20	10	32.25	32.35	-9	17,772	-0.05%
2020/02/26	8	32.34	0	0.00	32.35	8	17,513	0.05%
2020/02/25	7	32.56	2	32.50	32.70	5	17,201	0.03%
2020/02/24	6	32.83	16	32.76	32.70	-10	17,097	-0.06%
2020/02/21	6	33.33	5	33.50	33.20	1	16,873	0.01%
2020/02/20	14	33.56	8	33.64	33.60	6	16,748	0.04%
2020/02/19	1	33.45	11.1	33.31	33.45	-10.1	16,456	-0.06%
2020/02/18	1	32.85	7	32.70	32.90	-6	16,293	-0.04%
2020/02/17	0	0.00	5	32.30	32.50	-5	16,146	-0.03%
2020/02/14	1	32.20	0	0.00	32.30	1	16,131	0.01%
2020/02/13	1	32.10	5	32.15	32.20	-4	16,231	-0.02%
2020/02/12	1	32.15	0	0.00	32.10	1	16,323	0.01%
2020/02/11	0	0.00	1	32.10	32.15	-1	16,321	-0.01%
2020/02/10	0	0.00	1	31.95	32.05	-1	16,367	-0.01%
2020/02/07	10	32.09	100	32.00	32.00	-90	16,755	-0.54%
2020/02/06	0	0.00	1	32.30	32.35	-1	16,688	-0.01%
2020/02/05	4	31.85	0.4	32.10	32.00	3.6	16,648	0.02%
2020/02/04	3	31.87	0	0.00	31.80	3	16,630	0.02%
2020/02/03	2	31.35	15	31.42	31.60	-13	16,721	-0.08%
2020/01/31	15	31.79	12	31.83	31.55	3	16,535	0.02%
2020/01/30	88	31.46	13	31.63	31.20	75	16,247	0.46%
2020/01/20	0	0.00	3	32.35	32.35	-3	15,492	-0.02%
2020/01/17	0	0.00	2	32.08	32.10	-2	15,325	-0.01%
2020/01/15	4	31.83	40	31.80	31.80	-36	15,375	-0.23%
2020/01/14	7	31.95	14	31.87	32.00	-7	15,350	-0.05%
2020/01/13	1	31.40	17.2	31.48	31.70	-16.2	15,252	-0.11%
2020/01/10	3	31.02	0.1	31.00	30.95	2.9	15,099	0.02%
2020/01/09	0	0.00	6	30.72	30.90	-6	15,035	-0.04%
2020/01/08	0	0.00	3	30.63	30.70	-3	15,052	-0.02%
2020/01/07	3.2	30.65	2	30.65	30.60	1.2	14,864	0.01%
2020/01/06	3	30.63	0	0.00	30.60	3	14,981	0.02%
2020/01/03	40	30.75	2	30.65	30.80	38	15,003	0.25%
2019/12/31	1	30.60	0	0.00	30.60	1	15,258	0.01%
2019/12/30	1	30.80	0	0.00	30.70	1	15,345	0.01%
2019/12/27	0	0.00	5	30.86	30.90	-5	15,333	-0.03%
2019/12/26	0	0.00	4	30.80	30.80	-4	15,422	-0.03%
2019/12/24	0	0.00	2	30.80	30.80	-2	15,836	-0.01%
2019/12/23	1	30.65	2	30.75	30.85	-1	15,945	-0.01%
2019/12/20	1	30.55	1	30.60	30.55	0	16,260	0.00%
2019/12/19	4	30.50	0	0.00	30.55	4	16,133	0.02%
2019/12/18	1	30.55	0	0.00	30.65	1	16,133	0.01%
2019/12/17	1	30.50	4	30.50	30.65	-3	16,336	-0.02%
2019/12/16	1	30.30	0	0.00	30.35	1	16,211	0.01%
2019/12/13	10.9	30.30	0	0.00	30.30	10.9	16,203	0.07%
2019/12/12	5	30.10	0	0.00	30.15	5	16,064	0.03%
2019/12/11	6	30.05	0	0.00	30.10	6	16,055	0.04%
2019/12/10	62	30.14	0	0.00	30.20	62	16,007	0.39%
2019/12/09	0	0.00	2	30.15	30.15	-2	16,160	-0.01%
2019/12/06	4	30.09	0	0.00	30.05	4	16,466	0.02%
2019/12/05	4	30.11	0	0.00	30.15	4	16,599	0.02%
2019/12/04	5	30.05	0	0.00	30.15	5	16,578	0.03%
2019/12/03	2	30.08	0	0.00	30.05	2	16,642	0.01%
2019/12/02	1	30.20	0	0.00	30.30	1	16,547	0.01%
2019/11/29	2	30.50	0	0.00	30.30	2	16,468	0.01%
2019/11/27	0	0.00	12	30.73	30.70	-12	16,664	-0.07%
2019/11/26	0	0.00	1	30.60	30.40	-1	16,621	-0.01%
2019/11/21	5	30.40	3	30.35	30.35	2	16,594	0.01%
2019/11/19	1	30.75	0	0.00	30.70	1	16,477	0.01%
2019/11/15	0	0.00	1	30.55	30.55	-1	16,729	-0.01%
2019/11/14	0.4	30.40	0	0.00	30.40	0.4	16,841	0.00%
2019/11/13	3	30.50	1	30.60	30.50	2	17,151	0.01%
2019/11/12	2	30.60	0	0.00	30.60	2	17,373	0.01%
2019/11/11	0	0.00	6.4	30.35	30.40	-6.4	17,674	-0.04%
2019/11/08	0	0.00	40	30.60	30.50	-40	18,089	-0.22%
2019/11/07	2	30.45	3.3	30.59	30.50	-1.3	18,872	-0.01%
2019/11/06	41	30.60	1	30.60	30.65	40	19,094	0.21%
2019/11/05	1	30.10	1	30.05	30.20	0	18,911	0.00%
2019/11/04	100	29.80	6	29.78	29.95	94	19,042	0.49%
2019/11/01	20	29.67	0	0.00	29.65	20	19,112	0.10%
2019/10/31	2	29.95	0.1	29.90	29.90	1.9	19,414	0.01%
2019/10/30	5	29.65	0	0.00	29.85	5	19,400	0.03%
2019/10/29	10	29.63	1	29.65	29.70	9	19,753	0.05%
2019/10/28	0	0.00	3	29.53	29.60	-3	19,838	-0.02%
2019/10/24	2	29.25	1	29.45	29.45	1	19,868	0.01%
2019/10/23	0	0.00	7.1	29.15	29.20	-7.1	19,771	-0.04%
2019/10/22	3	29.05	0	0.00	29.15	3	19,743	0.02%
2019/10/21	2	29.03	1	29.20	29.20	1	19,615	0.01%
2019/10/16	50	29.05	0	0.00	29.15	50	19,500	0.26%
2019/10/15	52	29.00	0	0.00	29.15	52	19,569	0.27%
2019/10/14	5	29.00	6	29.10	29.15	-1	19,601	-0.01%
2019/10/09	0	0.00	10	29.10	29.00	-10	19,613	-0.05%
2019/10/08	8	29.19	11	29.30	29.10	-3	19,571	-0.02%
2019/10/07	2	28.90	0	0.00	28.95	2	19,389	0.01%
2019/10/04	1	28.80	0	0.00	28.85	1	19,455	0.01%
2019/10/03	1	28.75	0	0.00	28.75	1	19,455	0.01%
2019/10/02	5	28.85	0	0.00	28.80	5	19,478	0.03%
2019/10/01	2	28.80	1	28.85	28.75	1	19,415	0.01%
2019/09/27	10	28.75	1	28.75	28.75	9	19,232	0.05%
2019/09/26	1	28.80	0	0.00	28.80	1	19,260	0.01%
2019/09/25	23	28.85	0	0.00	28.80	23	19,385	0.12%
2019/09/24	3	29.12	0	0.00	29.05	3	19,224	0.02%
2019/09/23	2	29.15	0	29.25	29.20	2	19,350	0.01%
2019/09/20	2	29.18	3	29.15	29.30	-1	19,626	-0.01%
2019/09/19	4	29.35	17	29.49	29.45	-13	19,377	-0.07%
2019/09/18	0	0.00	1	29.50	29.55	-1	19,510	-0.01%
2019/09/17	3	29.10	30	29.10	29.20	-27	19,701	-0.14%
2019/09/16	100	29.33	0.1	29.35	29.20	99.9	20,392	0.49%
2019/09/12	52	29.40	0	0.00	29.30	52	20,694	0.25%
2019/09/11	4	29.40	2	29.43	29.50	2	21,060	0.01%
2019/09/10	105	29.55	1	29.50	29.55	104	21,221	0.49%	大買/鉅額交易
2019/09/09	50	29.10	4	29.08	29.20	46	21,156	0.22%
2019/09/06	0	0.00	5	28.78	28.80	-5	21,301	-0.02%
2019/09/05	4	28.51	0	0.00	28.55	4	21,661	0.02%
2019/09/03	3	28.42	0	0.00	28.35	3	22,509	0.01%
2019/09/02	8	28.33	0	0.00	28.45	8	22,721	0.04%
2019/08/30	0	0.00	7	28.68	28.75	-7	22,936	-0.03%
2019/08/27	9	27.93	2	27.90	28.00	7	23,257	0.03%
2019/08/26	8	28.00	0	0.00	27.95	8	23,248	0.03%
2019/08/23	1	28.30	0	0.00	28.35	1	23,248	0.00%
2019/08/22	3	28.18	0	0.00	28.25	3	23,283	0.01%
2019/08/21	43	28.36	0	0.00	28.15	43	23,701	0.18%
2019/08/20	0	0.00	4	28.40	28.50	-4	23,502	-0.02%
2019/08/19	5	28.34	0	0.00	28.30	5	23,381	0.02%
2019/08/16	11	28.03	0	0.00	28.25	11	23,513	0.05%
2019/08/15	14	27.89	10	27.90	27.90	4	23,240	0.02%
2019/08/14	8	28.41	0	0.00	28.20	8	23,212	0.03%
2019/08/13	22	28.48	0	0.00	28.50	22	23,053	0.10%
2019/08/12	18	29.06	0	0.00	29.00	18	22,833	0.08%
2019/08/08	4	31.08	0	0.00	31.10	4	22,233	0.02%
2019/08/07	1	31.30	0	31.20	31.05	1	22,093	0.00%
2019/08/05	1	31.25	420	31.18	31.25	-419	22,003	-1.90%	大賣/鉅額交易
2019/08/02	5	31.22	100	31.15	31.35	-95	22,128	-0.43%
2019/08/01	2	31.68	0	0.00	31.65	2	22,028	0.01%
2019/07/31	23	32.12	20	31.80	32.10	3	21,946	0.01%
2019/07/30	1	32.10	1	32.25	32.10	0	21,658	0.00%
2019/07/29	2	32.15	1	32.10	32.10	1	21,752	0.00%
2019/07/25	0	0.00	8	32.25	32.25	-8	22,377	-0.04%
2019/07/24	1	32.20	0	0.00	32.20	1	22,589	0.00%
2019/07/23	1	32.10	0	0.00	32.10	1	22,739	0.00%
2019/07/18	0	0.00	1	31.85	31.85	-1	23,066	0.00%
2019/07/17	1	31.60	0	0.00	31.90	1	23,059	0.00%
2019/07/15	3	31.75	0	0.00	31.70	3	22,826	0.01%
2019/07/12	0	0.00	1.5	31.92	31.85	-1.5	22,620	-0.01%
2019/07/11	0.1	31.75	0	0.00	31.85	0.1	22,634	0.00%
2019/07/10	0	0.00	5	31.70	31.60	-5	22,638	-0.02%
2019/07/05	1	31.40	0	0.00	31.40	1	22,446	0.00%
2019/07/03	0	0.00	1	31.00	31.15	-1	22,794	0.00%
2019/07/02	0	0.00	11	31.10	31.05	-11	22,795	-0.05%
2019/06/28	5	30.85	0	0.00	30.90	5	22,507	0.02%
2019/06/27	0	0.00	1	31.10	30.85	-1	22,245	0.00%
2019/06/26	10	31.00	1	31.05	31.05	9	22,033	0.04%
2019/06/24	1	30.90	0	0.00	30.85	1	21,819	0.00%
2019/06/21	8	30.93	1	31.00	30.80	7	21,499	0.03%
2019/06/20	100	31.30	0	0.00	31.50	100	20,930	0.48%
2019/06/18	0	0.00	2	30.78	30.80	-2	20,233	-0.01%
2019/06/13	0.1	30.60	3	30.80	30.60	-2.9	20,010	-0.01%
2019/06/12	4	30.39	0	0.00	30.70	4	19,695	0.02%
2019/06/10	2	31.95	0	0.00	31.95	2	18,680	0.01%
2019/06/06	0	0.00	25	31.46	31.70	-25	18,549	-0.13%
2019/05/30	0.4	30.55	0	0.00	30.70	0.4	17,862	0.00%
2019/05/29	0	0.00	1	30.50	30.55	-1	18,085	-0.01%
2019/05/27	0	0.00	0.3	30.50	30.50	-0.3	17,988	0.00%
2019/05/23	0	0.00	50	30.20	30.55	-50	18,274	-0.27%
2019/05/22	1	30.55	10	30.45	30.45	-9	18,092	-0.05%
2019/05/21	11	30.60	1	30.70	30.65	10	18,227	0.05%
2019/05/16	0	0.00	0.5	29.60	29.55	-0.5	17,596	0.00%
2019/05/14	1	29.60	0	0.00	29.50	1	17,380	0.01%
2019/05/10	0	0.00	10	29.90	29.60	-10	17,433	-0.06%
2019/05/09	10	29.95	2	29.88	29.90	8	17,412	0.05%
2019/05/08	0	0.00	1	30.15	30.50	-1	17,396	-0.01%
2019/05/07	1	30.60	2	30.60	30.50	-1	17,436	-0.01%
2019/05/06	0	0.00	25	29.96	30.05	-25	17,395	-0.14%
2019/05/03	7	30.05	1	30.15	30.05	6	17,439	0.03%
2019/05/02	6.1	30.10	8.3	30.02	30.10	-2.2	17,252	-0.01%
2019/04/30	0	0.00	4.4	29.48	29.65	-4.4	16,808	-0.03%
2019/04/29	0	0.00	2	29.23	29.35	-2	16,658	-0.01%
2019/04/26	0	0.00	1	28.95	28.95	-1	16,516	-0.01%
2019/04/25	1	28.65	1	28.70	28.75	0	16,398	0.00%
2019/04/24	4.5	28.61	26.2	28.66	28.65	-21.7	16,312	-0.13%
2019/04/22	1	28.00	0	0.00	28.00	1	16,027	0.01%
2019/04/18	4	28.05	0	0.00	28.20	4	16,242	0.02%
2019/04/17	10	28.15	0	0.00	28.10	10	16,409	0.06%
2019/04/16	0	0.00	19	28.10	28.10	-19	16,425	-0.12%
2019/04/15	0	0.00	24.3	28.25	28.20	-24.3	16,438	-0.15%
2019/04/10	0	0.00	2	28.15	28.15	-2	16,534	-0.01%
2019/04/08	1	28.05	0	0.00	28.05	1	16,645	0.01%
2019/04/02	0	0.00	10	27.90	27.85	-10	16,496	-0.06%
2019/03/27	0	0.00	21	28.05	27.95	-21	16,107	-0.13%
2019/03/26	10	28.00	0	0.00	28.00	10	16,111	0.06%
2019/03/25	40	27.75	1	27.80	27.75	39	16,287	0.24%
2019/03/22	0	0.00	12.1	28.10	28.00	-12.1	16,101	-0.08%
2019/03/21	1	27.95	1	28.05	28.10	0	16,210	0.00%
2019/03/20	1	27.85	0	0.00	28.00	1	16,231	0.01%
2019/03/19	0	0.00	19.1	28.04	28.00	-19.1	16,172	-0.12%
2019/03/18	0.7	27.80	5	27.70	27.85	-4.3	16,023	-0.03%
2019/03/14	5	27.33	5.2	27.31	27.30	-0.2	15,768	0.00%
2019/03/11	0	0.00	1	27.20	27.25	-1	15,839	-0.01%
2019/03/06	0	0.00	1	27.05	27.10	-1	17,037	-0.01%
2019/03/05	1	27.05	0	0.00	26.95	1	17,039	0.01%
2019/03/04	7	27.10	0	0.00	27.00	7	16,936	0.04%
2019/02/27	2	27.10	0	0.00	27.25	2	16,644	0.01%
2019/02/25	0	0.00	3	27.05	27.10	-3	16,504	-0.02%
2019/02/22	0	0.00	1	26.95	26.95	-1	16,466	-0.01%
2019/02/21	1	26.90	4	26.90	27.00	-3	16,444	-0.02%
2019/02/20	0	0.00	200	26.90	26.95	-200	16,593	-1.21%	大賣/鉅額交易
2019/02/19	2	26.75	0	0.00	26.80	2	16,571	0.01%
2019/02/15	2	26.50	0	0.00	26.40	2	16,674	0.01%
2019/02/14	5	26.60	0	0.00	26.50	5	16,770	0.03%
2019/02/13	10	26.55	0	0.00	26.55	10	16,785	0.06%
2019/02/11	5	26.40	0	0.00	26.40	5	16,685	0.03%
2019/01/30	1	26.70	15	26.73	26.60	-14	16,491	-0.08%
2019/01/28	0	0.00	1	26.40	26.50	-1	16,040	-0.01%
2019/01/25	1	26.50	0	0.00	26.50	1	15,952	0.01%
2019/01/24	1	26.40	0	0.00	26.60	1	15,898	0.01%
2019/01/23	15	26.32	0	0.00	26.60	15	16,049	0.09%
2019/01/22	16	26.43	50	26.40	26.45	-34	16,113	-0.21%
2019/01/16	18	26.02	0	0.00	26.00	18	17,356	0.10%
2019/01/15	1	26.15	3	26.15	26.20	-2	17,575	-0.01%
2019/01/14	11	25.85	0	0.00	26.05	11	17,578	0.06%
2019/01/10	0	0.00	3	25.95	26.10	-3	17,949	-0.02%
2019/01/09	5	25.60	1	25.80	25.85	4	17,956	0.02%
2019/01/08	28	25.54	0	0.00	25.50	28	17,927	0.16%
2019/01/04	2	25.30	0	0.00	25.25	2	18,903	0.01%
2019/01/02	1	25.30	0	0.00	25.45	1	20,340	0.00%
2018/12/28	2	25.28	0	0.00	25.95	2	20,647	0.01%
2018/12/27	4	25.35	0	0.00	25.30	4	20,720	0.02%
2018/12/26	2	25.23	0	0.00	25.25	2	21,011	0.01%
2018/12/21	5	25.60	0	0.00	25.65	5	22,143	0.02%
2018/12/20	0	0.00	2	25.70	25.70	-2	22,310	-0.01%
2018/12/18	6	25.50	0	0.00	25.60	6	22,698	0.03%
2018/12/14	1	25.50	0	0.00	25.65	1	23,284	0.00%
2018/12/13	1	25.65	0	0.00	25.70	1	23,436	0.00%
2018/12/11	1	25.65	0	0.00	25.75	1	24,002	0.00%
2018/12/07	20	25.80	0	0.00	25.85	20	24,023	0.08%
2018/12/05	0	0.00	3	25.95	25.85	-3	24,095	-0.01%
2018/12/04	1	25.95	0	0.00	26.05	1	24,225	0.00%
2018/11/30	1	25.60	0	0.00	25.60	1	24,032	0.00%
2018/11/27	0	0.00	20	25.95	25.95	-20	22,729	-0.09%
2018/11/22	1	26.05	0	0.00	26.20	1	22,506	0.00%
2018/11/19	3	26.40	5	26.45	26.50	-2	22,089	-0.01%
2018/11/07	50	26.30	20	26.35	26.50	30	21,897	0.14%
2018/11/01	11	25.85	1	25.85	25.85	10	23,139	0.04%
2018/10/31	0	0.00	2	26.00	26.15	-2	23,353	-0.01%
2018/10/30	2	25.30	0	0.00	25.45	2	23,252	0.01%
2018/10/29	4	25.24	0	0.00	25.30	4	23,454	0.02%
2018/10/26	17	25.25	0	0.00	25.35	17	23,616	0.07%
2018/10/25	4	25.45	0	0.00	25.55	4	23,399	0.02%
2018/10/24	31	25.68	0	0.00	26.00	31	23,376	0.13%
2018/10/23	20	26.05	0	0.00	26.20	20	23,147	0.09%
2018/10/22	2	26.05	0	0.00	26.15	2	23,096	0.01%
2018/10/17	0	0.00	0.1	26.65	26.65	-0.1	22,826	0.00%
2018/10/15	1	26.50	1	26.60	26.55	0	22,510	0.00%
2018/10/12	1	26.80	2	26.85	27.00	-1	22,004	0.00%
2018/10/11	53.3	26.48	2	26.45	26.50	51.3	21,453	0.24%
2018/10/05	2	26.70	1	26.75	26.80	1	19,678	0.01%
2018/10/03	5	27.00	1	27.20	27.10	4	18,905	0.02%
2018/10/01	1	27.65	32	27.70	27.50	-31	18,653	-0.17%
2018/09/28	0	0.00	6	27.44	27.50	-6	18,618	-0.03%
2018/09/27	0	0.00	1	27.30	27.30	-1	18,201	-0.01%
2018/09/26	0	0.00	1	27.30	27.30	-1	17,944	-0.01%
2018/09/21	0	0.00	12	27.12	27.15	-12	17,691	-0.07%
2018/09/20	0	0.00	10	27.00	27.00	-10	17,642	-0.06%
2018/09/19	2	26.90	6	27.00	27.00	-4	17,714	-0.02%
2018/09/18	3	26.80	1	26.80	26.80	2	17,619	0.01%
2018/09/17	0	0.00	0.5	26.40	26.40	-0.5	17,314	0.00%
2018/09/14	100	26.00	0	0.00	25.95	100	17,104	0.58%
2018/09/11	40.2	25.85	0	0.00	26.00	40.2	17,518	0.23%
2018/09/10	0	0.00	1	25.80	25.80	-1	17,745	-0.01%
2018/09/05	22	25.80	0	0.00	25.70	22	18,304	0.12%
2018/09/03	3	25.65	0	0.00	25.75	3	18,749	0.02%
2018/08/31	2	25.70	0	0.00	25.80	2	18,988	0.01%
2018/08/29	3	25.85	0	0.00	25.85	3	19,301	0.02%
2018/08/16	1	25.30	0	0.00	25.35	1	21,212	0.00%
2018/08/15	36	25.70	0	0.00	25.60	36	20,984	0.17%
2018/08/13	10	26.10	8	26.25	26.15	2	20,934	0.01%
2018/08/10	0	0.00	8	26.25	26.35	-8	20,884	-0.04%
2018/08/09	2	26.15	0	0.00	26.05	2	20,807	0.01%
2018/08/08	13.4	27.35	0	0.00	27.35	13.4	20,242	0.07%
2018/08/06	8	27.35	0	0.00	27.30	8	19,509	0.04%
2018/08/03	1	27.40	0	0.00	27.35	1	19,296	0.01%
2018/07/31	2	27.30	0	0.00	27.25	2	18,719	0.01%
2018/07/30	5	27.25	0	0.00	27.25	5	18,311	0.03%
2018/07/26	0	0.00	3	27.30	27.35	-3	18,172	-0.02%
2018/07/19	2	26.95	0	0.00	26.85	2	18,344	0.01%
2018/07/11	15	26.50	0	0.00	26.55	15	18,861	0.08%
2018/07/09	0.2	26.55	0	0.00	26.55	0.2	18,686	0.00%
2018/07/06	0	0.00	1	26.20	26.45	-1	18,784	-0.01%
2018/07/04	0	0.00	0.6	26.50	26.50	-0.6	18,733	0.00%
2018/07/03	1	26.35	0	0.00	26.40	1	18,823	0.01%
2018/07/02	80	26.55	0	0.00	26.50	80	18,808	0.43%
2018/06/26	12	26.65	85	26.72	26.65	-73	18,016	-0.41%
2018/06/19	4	26.41	0	0.00	26.35	4	17,676	0.02%
2018/06/13	6	26.70	0	0.00	26.75	6	16,862	0.04%
2018/06/12	6	26.81	0	0.00	26.75	6	16,992	0.04%
2018/06/11	2.2	26.90	0	0.00	26.95	2.2	16,674	0.01%
2018/06/06	1	27.45	0	0.00	27.40	1	16,447	0.01%
2018/06/05	0	0.00	3	27.30	27.35	-3	16,212	-0.02%
2018/06/01	0	0.00	5	26.75	26.70	-5	16,023	-0.03%
2018/05/30	15	26.20	0	0.00	26.35	15	14,888	0.10%
2018/05/25	50	26.85	0	0.00	26.85	50	14,436	0.35%
2018/05/24	0	0.00	2	27.00	27.05	-2	14,362	-0.01%
2018/05/23	0	0.00	1	26.90	26.90	-1	14,367	-0.01%
2018/05/22	10	26.95	0	0.00	26.80	10	14,404	0.07%
2018/05/21	10	27.00	3	27.00	27.00	7	14,468	0.05%
2018/05/18	0	0.00	3	26.60	26.70	-3	14,358	-0.02%
2018/05/15	16	26.40	0	0.00	26.30	16	14,371	0.11%
2018/05/14	34	26.50	20	26.45	26.50	14	14,728	0.10%
2018/05/11	20	26.40	0	0.00	26.40	20	14,747	0.14%
2018/05/08	50	26.15	4	26.18	26.20	46	14,534	0.32%
2018/05/07	50.2	26.00	0	0.00	26.00	50.2	14,407	0.35%
2018/05/04	8	25.85	0	0.00	25.80	8	14,377	0.06%
2018/05/03	50	26.10	0	0.00	26.10	50	14,275	0.35%
2018/05/02	0	0.00	1.2	26.20	26.25	-1.2	14,358	-0.01%
2018/04/30	0	0.00	3	26.05	26.25	-3	14,330	-0.02%
2018/04/26	51	25.90	0	0.00	25.95	51	14,441	0.35%
2018/04/24	0	0.00	16	25.90	25.90	-16	15,016	-0.11%
2018/04/23	3	25.70	0	0.00	25.80	3	14,880	0.02%
2018/04/19	0	0.00	3	25.55	25.75	-3	15,333	-0.02%
2018/04/17	0	0.00	1	25.35	25.35	-1	15,217	-0.01%
2018/04/16	5	25.55	0	0.00	25.65	5	15,449	0.03%
2018/04/13	2	25.55	0	0.00	25.60	2	15,612	0.01%
2018/04/12	5	25.60	2	25.65	25.65	3	15,740	0.02%
2018/04/11	0.3	25.50	3	25.60	25.50	-2.7	15,782	-0.02%
2018/04/10	0	0.00	2	25.60	25.65	-2	15,774	-0.01%
2018/04/09	0.2	25.45	0	0.00	25.45	0.2	15,749	0.00%
2018/04/03	0	0.00	0.3	25.30	25.25	-0.3	15,734	0.00%
2018/03/31	1	25.20	0	0.00	25.20	1	15,728	0.01%
2018/03/23	2	25.20	0	0.00	25.20	2	15,063	0.01%
2018/03/21	1	25.25	1	25.30	25.35	0	14,895	0.00%
2018/03/19	1	25.35	0	0.00	25.45	1	15,040	0.01%
2018/03/13	0	0.00	10.8	25.60	25.65	-10.8	14,951	-0.07%
2018/03/12	0	0.00	11	25.29	25.45	-11	14,878	-0.07%
2018/03/08	0.2	24.95	0	0.00	24.95	0.2	14,925	0.00%
2018/03/01	2	24.60	3.4	25.13	25.10	-1.4	15,275	-0.01%
2018/02/23	3.2	24.86	7	24.92	25.00	-3.8	15,098	-0.03%
2018/02/21	0	0.00	1	24.60	24.70	-1	15,238	-0.01%
2018/02/09	12	23.93	0	0.00	23.95	12	14,961	0.08%
2018/02/06	6	24.29	0	0.00	24.00	6	14,471	0.04%
2018/01/31	2	25.25	3	25.30	25.30	-1	13,708	-0.01%
2018/01/29	0	0.00	3	25.65	25.70	-3	13,726	-0.02%
2018/01/26	0	0.00	5	25.53	25.60	-5	13,693	-0.04%
2018/01/25	0	0.00	7	25.50	25.60	-7	13,758	-0.05%
2018/01/24	5	25.11	1	25.20	25.30	4	13,653	0.03%
2018/01/22	0	0.00	8	25.38	25.50	-8	13,529	-0.06%
2018/01/19	8	25.26	2	25.43	25.55	6	13,456	0.04%
2018/01/18	0	0.00	14	25.72	25.80	-14	13,177	-0.11%
2018/01/16	0	0.00	4	25.99	25.85	-4	12,568	-0.03%
2018/01/15	4	25.43	8	25.68	25.95	-4	12,169	-0.03%
2018/01/12	0	0.00	7	25.45	25.35	-7	11,888	-0.06%
2018/01/11	1	25.30	1	25.40	25.40	0	11,784	0.00%
2018/01/10	2	25.30	3	25.18	25.35	-1	11,800	-0.01%
2018/01/08	1.2	25.08	58	24.99	25.15	-56.8	11,383	-0.50%
2018/01/05	10	24.80	16	24.82	24.90	-6	11,178	-0.05%
2018/01/04	30	24.55	0	0.00	24.60	30	11,052	0.27%
2018/01/03	0	0.00	2	24.50	24.50	-2	11,122	-0.02%
2018/01/02	0	0.00	11	24.15	24.20	-11	10,905	-0.10%