兆豐金 (2886)-合庫-嘉義券商分點個股進出

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－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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	3	40.80	0	0.00	40.85	3	17,673	0.02%
2024/05/14	0	0.00	0	41.00	40.50	0	17,719	0.00%
2024/05/13	0	0.00	0.9	40.95	41.05	-0.9	17,788	0.00%
2024/05/09	1.2	40.67	0	0.00	40.65	1.2	17,745	0.01%
2024/05/08	1	41.04	1.1	41.00	41.10	-0.1	17,851	0.00%
2024/05/07	0	0.00	7	40.95	40.95	-7	17,770	-0.04%
2024/05/06	0	0.00	10.1	40.73	41.15	-10.1	17,490	-0.06%
2024/05/03	10	40.05	5	40.20	40.05	5	17,157	0.03%
2024/05/02	1	40.00	35	40.06	39.95	-34	17,077	-0.20%
2024/04/30	0.1	40.05	30.8	40.15	40.00	-30.7	16,897	-0.18%
2024/04/29	0	0.00	101	40.04	40.10	-101	16,832	-0.60%	大賣/鉅額交易
2024/04/26	2.6	39.25	3	39.40	39.10	-0.5	16,610	0.00%
2024/04/25	22.3	39.04	10	39.10	39.00	12.3	16,611	0.07%
2024/04/24	59	39.51	0	0.00	39.35	59	16,453	0.36%
2024/04/23	0.3	39.95	2	40.05	40.00	-1.7	16,372	-0.01%
2024/04/22	0	0.00	6	39.54	39.50	-6	16,309	-0.04%
2024/04/19	7	38.58	1	38.75	38.70	6	16,021	0.04%
2024/04/18	1	39.00	0	0.00	39.20	1	15,430	0.01%
2024/04/17	10.2	39.09	30	39.10	39.00	-19.8	15,116	-0.13%
2024/04/16	17.7	39.36	0	0.00	39.10	17.7	14,986	0.12%
2024/04/15	7	39.86	1	39.90	39.80	6	14,717	0.04%
2024/04/12	2	40.00	0.2	40.05	39.95	1.8	14,705	0.01%
2024/04/11	5	40.05	2	40.20	40.15	3	14,626	0.02%
2024/04/10	0.1	40.50	1.5	40.63	40.50	-1.4	14,593	-0.01%
2024/04/09	0	0.00	3.4	40.16	40.40	-3.4	14,693	-0.02%
2024/04/08	0	0.00	1.1	39.77	40.00	-1.1	14,704	-0.01%
2024/04/03	2.2	39.81	0	0.00	39.75	2.2	14,680	0.01%
2024/04/02	2	40.40	3	40.50	40.30	-1	14,540	-0.01%
2024/03/29	0.1	40.25	1	40.50	40.55	-0.9	14,511	-0.01%
2024/03/28	1	40.20	2	40.25	40.25	-1	14,565	-0.01%
2024/03/27	0.1	40.45	1	40.50	40.50	-0.9	14,727	-0.01%
2024/03/26	4	40.46	7.3	40.47	40.55	-3.3	15,005	-0.02%
2024/03/25	1	39.90	1	40.00	40.00	0	15,195	0.00%
2024/03/22	1	40.00	4	40.04	40.10	-3	15,405	-0.02%
2024/03/20	12.4	40.40	0	0.00	40.15	12.4	15,648	0.08%
2024/03/19	10.1	40.35	0	0.00	40.20	10.1	15,610	0.06%
2024/03/18	1	40.60	0	40.50	40.60	1	15,526	0.01%
2024/03/15	10	40.50	2	40.60	40.90	8	15,449	0.05%
2024/03/14	0	0.00	2	40.73	40.90	-2	15,200	-0.01%
2024/03/13	0	0.00	11.1	40.13	40.40	-11.1	15,074	-0.07%
2024/03/12	1	39.75	2.1	39.99	39.95	-1.1	14,927	-0.01%
2024/03/11	11	39.78	0	0.00	39.80	11	14,916	0.07%
2024/03/08	36	39.48	1	39.70	39.90	35	14,852	0.24%
2024/03/07	0.5	39.30	0	0.00	39.30	0.5	14,753	0.00%
2024/03/06	0	0.00	0.3	39.23	39.40	-0.3	14,805	0.00%
2024/03/05	51	39.10	0	0.00	39.05	51	15,071	0.34%
2024/03/04	0	0.00	4.2	38.80	38.80	-4.2	15,081	-0.03%
2024/03/01	2	38.75	0	0.00	38.55	2	15,193	0.01%
2024/02/29	0	0.00	4	38.50	38.70	-4	15,352	-0.03%
2024/02/27	0.4	38.25	3	38.30	38.20	-2.7	15,108	-0.02%
2024/02/26	5	38.19	0	0.00	38.15	5	15,073	0.03%
2024/02/23	6.3	38.50	0	38.40	38.30	6.2	15,106	0.04%
2024/02/22	19	38.43	1	38.50	38.55	18	15,450	0.12%
2024/02/21	2	38.30	1.4	38.36	38.35	0.6	15,496	0.00%
2024/02/20	0	0.00	12	38.43	38.60	-12	15,621	-0.08%
2024/02/19	1	38.30	3	38.25	38.40	-2	15,715	-0.01%
2024/02/16	8	37.81	0	0.00	37.90	8	15,935	0.05%
2024/02/15	12.6	37.77	0	0.00	37.80	12.6	15,919	0.08%
2024/02/05	15	37.65	2	37.73	37.60	13	15,773	0.08%
2024/02/02	10.1	37.85	4	37.86	37.90	6.1	15,618	0.04%
2024/02/01	11	37.70	1	37.75	37.90	10	15,619	0.06%
2024/01/31	17	37.60	4	37.65	37.65	13	15,520	0.08%
2024/01/30	32.1	37.94	0	0.00	37.90	32.1	15,321	0.21%
2024/01/29	4	38.45	0	0.00	38.35	4	15,388	0.03%
2024/01/26	0	0.00	6	38.30	38.35	-6	15,517	-0.04%
2024/01/24	2	37.95	1	37.95	37.85	1	15,625	0.01%
2024/01/22	1	38.10	1	38.15	38.10	0	15,724	0.00%
2024/01/18	6	37.62	0	0.00	37.80	6	15,700	0.04%
2024/01/17	26.2	38.07	6	37.70	37.30	20.2	15,688	0.13%
2024/01/16	2	38.43	0	0.00	38.60	2	15,125	0.01%
2024/01/15	20	39.00	0	0.00	38.90	20	15,031	0.13%
2024/01/12	1	39.10	0	0.00	39.05	1	15,260	0.01%
2024/01/10	0	0.00	0	39.40	39.35	0	15,431	0.00%
2024/01/09	0	0.00	2	39.50	39.45	-2	15,441	-0.01%
2024/01/08	1	39.40	5	39.45	39.45	-4	15,490	-0.03%
2024/01/03	1	38.70	0	0.00	38.65	1	16,112	0.01%
2023/12/29	0	0.00	6	39.15	39.20	-6	16,218	-0.04%
2023/12/28	0	38.95	0	0.00	39.20	0	16,447	0.00%
2023/12/27	0	0.00	0	38.85	39.00	0	16,501	0.00%
2023/12/26	10	38.80	0	0.00	38.80	10	16,510	0.06%
2023/12/25	20	38.30	4	38.65	38.80	16	16,545	0.10%
2023/12/22	1	38.35	0	0.00	38.35	1	16,552	0.01%
2023/12/21	9	38.30	0	0.00	38.30	9	16,414	0.05%
2023/12/20	2	38.75	5	39.00	38.75	-3	16,221	-0.02%
2023/12/18	0	0.00	5	39.10	39.05	-5	15,851	-0.03%
2023/12/15	0	0.00	5	39.55	39.35	-5	15,632	-0.03%
2023/12/14	0.1	39.25	9	39.32	39.55	-9	15,426	-0.06%
2023/12/13	4	39.00	1	38.90	38.90	3	15,271	0.02%
2023/12/12	10	38.95	1.1	39.19	39.30	8.9	15,627	0.06%
2023/12/11	1	38.90	0.5	38.95	38.90	0.5	15,738	0.00%
2023/12/08	1	39.10	1	39.25	39.25	0	15,673	0.00%
2023/12/07	3	39.17	0	0.00	39.00	3	15,646	0.02%
2023/12/06	2	39.23	0.1	39.05	39.50	2	15,568	0.01%
2023/12/05	0	0.00	8	38.95	38.95	-8	15,451	-0.05%
2023/12/04	5	38.87	0	0.00	39.00	5	15,441	0.03%
2023/12/01	9.1	38.68	6	38.65	38.65	3.1	15,390	0.02%
2023/11/30	0	0.00	1	39.50	39.50	-1	15,252	-0.01%
2023/11/29	5.2	39.54	1	39.45	39.15	4.2	14,752	0.03%
2023/11/28	0	0.00	1	40.00	39.65	-1	14,596	-0.01%
2023/11/27	0	0.00	1	40.00	39.50	-1	14,793	-0.01%
2023/11/24	0	0.00	0.2	39.60	39.50	-0.2	14,710	0.00%
2023/11/22	0	0.00	1	39.80	39.85	-1	14,889	-0.01%
2023/11/21	0	0.00	9.1	39.80	39.85	-9.1	14,979	-0.06%
2023/11/20	2	39.08	22.4	39.14	39.20	-20.4	14,849	-0.14%
2023/11/17	0	0.00	2	39.50	39.20	-2	14,847	-0.01%
2023/11/16	10	39.00	19.2	39.02	39.20	-9.2	14,951	-0.06%
2023/11/13	10.1	38.40	0	0.00	38.50	10.1	15,132	0.07%
2023/11/10	0	0.00	1	38.50	38.40	-1	15,575	-0.01%
2023/11/09	0	0.00	17	38.67	38.60	-17	15,772	-0.11%
2023/11/07	0	0.00	0.3	38.50	38.60	-0.3	16,234	0.00%
2023/11/06	1	38.50	22.1	38.59	38.55	-21.1	16,788	-0.13%
2023/11/03	0	0.00	2.2	37.89	38.25	-2.2	17,039	-0.01%
2023/11/02	0	0.00	5.7	37.62	37.80	-5.7	17,100	-0.03%
2023/11/01	1	36.40	0	0.00	36.65	1	17,099	0.01%
2023/10/30	3	36.48	0	0.00	36.55	3	17,622	0.02%
2023/10/27	3	36.87	3	36.90	36.95	0	17,666	0.00%
2023/10/26	10.1	36.41	8	36.43	36.40	2.1	17,770	0.01%
2023/10/25	9	36.95	1	37.10	36.85	8	17,731	0.05%
2023/10/24	5.2	37.10	0	0.00	37.25	5.2	17,783	0.03%
2023/10/23	1	37.10	0.2	37.22	37.10	0.8	17,845	0.00%
2023/10/20	2.1	37.37	1	37.65	37.50	1.1	17,753	0.01%
2023/10/19	5	38.23	0	0.00	38.35	5	17,724	0.03%
2023/10/18	1	38.60	0	0.00	38.85	1	17,835	0.01%
2023/10/16	0	0.00	2	38.53	38.80	-2	18,266	-0.01%
2023/10/13	2	38.55	0	0.00	38.50	2	18,569	0.01%
2023/10/12	0	0.00	0.8	38.44	38.95	-0.8	18,639	0.00%
2023/10/11	0	0.00	16.2	38.27	38.50	-16.2	18,805	-0.09%
2023/10/06	13	37.32	2	37.60	37.50	11	18,386	0.06%
2023/10/05	7	36.89	1	37.50	37.50	6	18,464	0.03%
2023/10/04	4.2	36.92	2	36.85	36.85	2.2	18,375	0.01%
2023/10/03	2	37.70	0	0.00	37.65	2	18,307	0.01%
2023/10/02	2.1	37.75	0	0.00	37.60	2.1	18,383	0.01%
2023/09/28	0	0.00	1	37.70	37.70	-1	18,603	-0.01%
2023/09/27	8	37.50	0	0.00	37.70	8	18,683	0.04%
2023/09/26	0	0.00	3.2	37.75	37.85	-3.2	18,699	-0.02%
2023/09/25	0	0.00	3	37.97	38.00	-3	18,740	-0.02%
2023/09/22	3	37.70	0	0.00	37.80	3	18,886	0.02%
2023/09/21	1.1	37.26	4	37.55	37.40	-3	19,132	-0.02%
2023/09/20	0	0.00	0.3	37.96	37.85	-0.3	19,056	0.00%
2023/09/18	0	0.00	3	37.90	37.85	-3	19,458	-0.02%
2023/09/15	1.8	37.52	0	37.55	37.55	1.8	19,904	0.01%
2023/09/14	0	0.00	1.1	37.18	37.50	-1.1	20,118	-0.01%
2023/09/13	1	36.45	0	0.00	36.60	1	20,615	0.00%
2023/09/12	0	0.00	5	36.39	36.55	-5	21,369	-0.02%
2023/09/11	1	36.10	5	36.15	36.20	-4	21,421	-0.02%
2023/09/07	1	35.90	0	0.00	35.85	1	21,518	0.00%
2023/09/06	12	35.80	0	0.00	35.55	12	21,561	0.06%
2023/09/05	2.1	36.03	0	0.00	36.00	2.1	21,536	0.01%
2023/08/31	6	36.07	1	36.10	35.90	5	21,912	0.02%
2023/08/30	19	36.57	1.8	36.50	36.45	17.2	21,926	0.08%
2023/08/29	2	36.20	0	0.00	36.60	2	22,085	0.01%
2023/08/28	3.1	36.35	0	0.00	36.20	3.1	22,043	0.01%
2023/08/25	0	0.00	15	35.87	35.65	-15	23,055	-0.07%
2023/08/24	6	35.47	7	35.95	35.85	-1	23,169	0.00%
2023/08/23	17	35.38	3	35.30	35.30	14	23,178	0.06%
2023/08/22	9.1	35.18	0.7	35.30	35.30	8.5	23,393	0.04%
2023/08/21	3.5	35.70	0	0.00	35.60	3.5	23,406	0.01%
2023/08/18	2.1	35.88	0.8	36.10	35.70	1.3	23,507	0.01%
2023/08/17	3.6	35.36	4.2	35.33	35.65	-0.7	23,564	0.00%
2023/08/16	8.7	35.76	4	35.99	35.80	4.7	23,481	0.02%
2023/08/14	21.3	36.73	1	36.75	37.05	20.3	23,301	0.09%
2023/08/11	3.1	37.93	0	0.00	37.65	3.1	23,226	0.01%
2023/08/10	22.2	38.01	1,601	37.75	38.10	-1,578.9	23,226	-6.80%	大賣/鉅額交易
2023/08/09	30	39.55	2	39.55	39.95	28	22,699	0.12%
2023/08/04	17.2	39.37	0	0.00	39.60	17.2	22,156	0.08%
2023/08/02	8	39.66	0	39.80	39.60	8	22,017	0.04%
2023/08/01	10	40.40	1	40.50	40.60	9	21,645	0.04%
2023/07/28	0	0.00	2	39.95	40.05	-2	21,395	-0.01%
2023/07/27	10	40.20	7	40.25	40.10	3	21,291	0.01%
2023/07/26	0	0.00	1	39.20	39.65	-1	21,117	0.00%
2023/07/25	5	39.05	0	0.00	39.15	5	21,019	0.02%
2023/07/24	1.5	38.87	0	0.00	39.00	1.5	21,001	0.01%
2023/07/21	1	39.40	2	39.33	39.35	-1	20,838	0.00%
2023/07/20	0	0.00	0.2	39.40	39.35	-0.2	20,622	0.00%
2023/07/19	0	0.00	10	38.90	38.85	-10	20,258	-0.05%
2023/07/18	10	39.15	0.3	38.90	39.30	9.7	19,941	0.05%
2023/07/17	1	38.80	0	0.00	38.90	1	19,518	0.01%
2023/07/14	1	38.70	7.1	38.83	38.90	-6.1	19,445	-0.03%
2023/07/12	0	0.00	11	38.09	38.20	-11	19,212	-0.06%
2023/07/11	12	37.58	1	37.55	37.65	11	19,165	0.06%
2023/07/10	0	0.00	25	37.05	36.85	-25	19,130	-0.13%
2023/07/07	1	36.95	0	0.00	37.30	1	18,927	0.01%
2023/07/06	12.3	37.45	0	0.00	37.45	12.3	18,779	0.07%
2023/07/05	0.1	38.35	0.5	38.70	38.25	-0.4	18,477	0.00%
2023/07/04	0	0.00	1	38.50	38.50	-1	18,339	-0.01%
2023/07/03	0	0.00	0.6	38.25	38.30	-0.6	18,344	0.00%
2023/06/30	0	0.00	2	38.65	38.20	-2	18,353	-0.01%
2023/06/29	1	38.00	4.1	38.32	38.55	-3.1	18,106	-0.02%
2023/06/28	0	0.00	3	37.92	37.95	-3	17,841	-0.02%
2023/06/27	3	37.55	0	0.00	37.55	3	17,730	0.02%
2023/06/21	0	0.00	2	37.65	37.75	-2	17,161	-0.01%
2023/06/20	2.2	37.10	0	37.15	37.45	2.2	16,697	0.01%
2023/06/19	2.1	36.81	0	0.00	37.00	2.1	16,116	0.01%
2023/06/16	5	37.01	0	0.00	36.80	5	15,447	0.03%
2023/06/15	0.1	37.50	0	37.45	37.40	0.1	14,684	0.00%
2023/06/14	1	37.40	0	0.00	37.50	1	14,689	0.01%
2023/06/13	1.1	37.66	8	37.94	37.75	-6.9	14,804	-0.05%
2023/06/09	1.1	37.69	3	37.63	37.65	-2	14,902	-0.01%
2023/06/08	1	36.95	4.2	37.20	37.30	-3.2	14,936	-0.02%
2023/06/07	0	0.00	1	36.90	37.00	-1	14,963	-0.01%
2023/06/06	8	36.60	0	0.00	36.50	8	14,914	0.05%
2023/06/05	4	36.80	4.2	36.79	36.70	-0.2	14,944	0.00%
2023/06/02	0	0.00	2.3	36.17	36.10	-2.3	14,646	-0.02%
2023/06/01	1	35.85	0	0.00	35.85	1	14,499	0.01%
2023/05/31	204	35.85	0	0.00	35.80	204	14,471	1.41%	大買/鉅額交易
2023/05/30	2.1	36.13	0	0.00	36.20	2.1	13,547	0.02%
2023/05/29	1	35.90	2	36.03	36.20	-1	13,613	-0.01%
2023/05/26	4	36.00	0	0.00	36.15	4	13,663	0.03%
2023/05/25	3	35.45	0	0.00	36.20	3	13,443	0.02%
2023/05/24	104	35.70	0.1	35.90	35.90	104	13,268	0.78%	大買/鉅額交易
2023/05/23	2	36.00	0	0.00	36.20	2	13,034	0.02%
2023/05/22	0	0.00	1	36.20	36.20	-1	12,883	-0.01%
2023/05/19	0	0.00	1.6	36.09	36.00	-1.6	12,639	-0.01%
2023/05/18	0	0.00	3.2	35.71	35.95	-3.2	12,805	-0.02%
2023/05/17	2	35.43	5.2	35.40	35.60	-3.2	12,683	-0.03%
2023/05/16	3	35.05	0	0.00	35.15	3	12,549	0.02%
2023/05/15	0	0.00	1	34.50	34.50	-1	12,561	-0.01%
2023/05/12	4	34.38	0	0.00	34.30	4	12,592	0.03%
2023/05/10	100	34.75	1.2	34.80	34.80	98.8	12,598	0.78%
2023/05/09	0	0.00	1	34.50	34.50	-1	12,570	-0.01%
2023/05/08	0	0.00	1	34.30	34.30	-1	12,549	-0.01%
2023/05/04	200.1	34.35	0.1	34.30	34.30	200	12,849	1.56%	大買/鉅額交易
2023/05/02	0	0.00	2	34.00	34.10	-2	13,197	-0.02%
2023/04/27	2	33.78	0	0.00	33.85	2	13,802	0.01%
2023/04/26	1	33.85	0	0.00	34.00	1	13,872	0.01%
2023/04/25	2	33.80	0	0.00	33.90	2	13,859	0.01%
2023/04/24	1	33.90	0	0.00	34.10	1	13,867	0.01%
2023/04/21	2	33.95	0	0.00	34.05	2	13,960	0.01%
2023/04/20	2	33.85	2	33.90	33.90	0	14,036	0.00%
2023/04/19	150	34.05	1.2	34.08	34.05	148.8	14,263	1.04%	大買/鉅額交易
2023/04/18	0.2	34.10	1	34.25	34.20	-0.8	14,198	-0.01%
2023/04/17	56	33.35	0.2	33.65	33.45	55.8	14,151	0.39%
2023/04/14	1	33.30	0.1	33.30	33.45	0.9	14,201	0.01%
2023/04/13	0	0.00	1	33.25	33.30	-1	14,120	-0.01%
2023/04/07	6	32.90	0	0.00	32.80	6	14,130	0.04%
2023/03/30	0	0.00	1	32.85	32.70	-1	13,920	-0.01%
2023/03/29	0	32.80	0	0.00	32.80	0	13,958	0.00%
2023/03/27	0	0.00	1	33.05	33.05	-1	14,139	-0.01%
2023/03/24	0	0.00	5	33.07	33.10	-5	14,325	-0.03%
2023/03/23	0	0.00	2.2	33.05	33.15	-2.2	14,387	-0.02%
2023/03/22	0	0.00	10	32.60	32.70	-10	14,542	-0.07%
2023/03/21	11.5	32.34	0	0.00	32.20	11.5	14,762	0.08%
2023/03/20	0.5	32.00	3	32.00	32.00	-2.5	14,798	-0.02%
2023/03/17	14	31.82	0	0.00	31.75	14	14,817	0.09%
2023/03/16	0.1	31.75	1	31.75	31.65	-0.9	14,785	-0.01%
2023/03/15	1	32.15	0	0.00	32.00	1	14,750	0.01%
2023/03/14	104.2	32.11	2	32.30	32.10	102.2	14,753	0.69%	大買/鉅額交易
2023/03/13	202.1	32.35	0	0.00	32.55	202.1	14,625	1.38%	大買/鉅額交易
2023/03/10	10.2	32.64	0	0.00	32.65	10.2	14,645	0.07%
2023/03/09	2	33.08	0	0.00	32.95	2	14,749	0.01%
2023/03/08	300	33.50	0	0.00	33.30	300	15,331	1.96%	大買/鉅額交易
2023/03/07	100.2	33.05	0	0.00	33.15	100.2	15,349	0.65%
2023/03/06	100	32.90	1	33.05	32.95	99	15,488	0.64%
2023/03/03	3.4	32.93	0	0.00	32.80	3.4	15,532	0.02%
2023/03/02	3.1	33.31	2	32.95	32.95	1.1	15,707	0.01%
2023/03/01	0	0.00	2.3	33.42	33.70	-2.3	15,720	-0.01%
2023/02/24	3.1	33.36	0	0.00	33.30	3.1	15,527	0.02%
2023/02/23	1	33.75	0	0.00	33.65	1	15,376	0.01%
2023/02/22	2	33.25	0	0.00	33.80	2	15,585	0.01%
2023/02/21	1	33.75	0	0.00	33.65	1	15,604	0.01%
2023/02/20	0	0.00	3.8	34.03	34.05	-3.8	15,875	-0.02%
2023/02/16	0.1	33.50	15.2	33.72	33.40	-15.1	16,297	-0.09%
2023/02/15	0.2	33.30	5	33.35	33.40	-4.8	16,273	-0.03%
2023/02/14	0	0.00	12.2	33.48	33.55	-12.2	16,268	-0.07%
2023/02/13	2	33.03	2.4	32.92	33.30	-0.4	16,281	0.00%
2023/02/09	0.1	32.15	0	0.00	32.10	0.1	16,282	0.00%
2023/02/08	5	32.18	0	0.00	32.15	5	16,434	0.03%
2023/02/07	0.5	32.30	0	0.00	32.25	0.5	16,442	0.00%
2023/02/06	3	32.18	1	32.30	32.10	2	16,602	0.01%
2023/02/01	0	0.00	2	32.60	32.60	-2	16,658	-0.01%
2023/01/31	6.1	32.26	11	32.29	31.95	-5	16,717	-0.03%
2023/01/30	1	32.30	1.2	32.46	32.60	-0.2	16,634	0.00%
2023/01/17	3.5	31.92	4	31.96	32.00	-0.5	16,306	0.00%
2023/01/16	0.9	31.92	8.2	31.90	32.00	-7.3	16,381	-0.04%
2023/01/13	0.6	31.75	14	31.70	31.65	-13.4	16,508	-0.08%
2023/01/12	10	31.45	2	31.50	31.45	8	16,953	0.05%
2023/01/11	0	0.00	4	31.56	31.45	-4	17,110	-0.02%
2023/01/10	0	0.00	5	31.70	31.75	-5	17,218	-0.03%
2023/01/09	0	0.00	1.2	31.54	31.70	-1.2	17,325	-0.01%
2023/01/06	2	30.88	0	0.00	30.95	2	17,451	0.01%
2023/01/05	0	0.00	5	30.93	31.10	-5	17,784	-0.03%
2023/01/04	1	30.35	0	0.00	30.40	1	17,687	0.01%
2023/01/03	1	30.15	0	0.00	30.50	1	17,997	0.01%
2022/12/29	1	30.20	0	0.00	30.25	1	18,080	0.01%
2022/12/28	0.1	30.65	0	0.00	30.50	0.1	18,140	0.00%
2022/12/27	2	30.70	0	0.00	30.65	2	18,372	0.01%
2022/12/26	0	0.00	8	30.68	30.70	-8	18,666	-0.04%
2022/12/23	2	30.45	4	30.44	30.55	-2	19,127	-0.01%
2022/12/21	2	30.50	0.1	30.65	30.50	1.9	20,038	0.01%
2022/12/20	13.2	30.51	0	0.00	30.65	13.2	20,406	0.06%
2022/12/16	8	30.80	0	0.00	30.80	8	20,388	0.04%
2022/12/15	2	31.05	1	31.15	31.15	1	20,411	0.00%
2022/12/13	6	30.87	0	0.00	30.80	6	20,352	0.03%
2022/12/12	1	31.10	1	31.10	31.15	0	20,133	0.00%
2022/12/09	0	0.00	3	31.00	31.15	-3	20,470	-0.01%
2022/12/08	1	30.70	0	0.00	31.10	1	20,527	0.00%
2022/12/07	3	30.97	0	0.00	30.95	3	20,524	0.01%
2022/12/06	6.2	30.81	0	0.00	30.95	6.2	20,487	0.03%
2022/12/02	15	31.18	0	0.00	31.10	15	20,398	0.07%
2022/12/01	4	31.79	5	31.50	31.55	-1	20,356	0.00%
2022/11/30	1	31.95	0.2	31.80	32.00	0.8	20,110	0.00%
2022/11/29	0	0.00	2	31.20	31.50	-2	19,455	-0.01%
2022/11/28	12	30.93	0	0.00	30.95	12	19,341	0.06%
2022/11/25	1	31.30	3	31.50	31.35	-2	19,307	-0.01%
2022/11/24	2	31.33	2.2	31.49	31.65	-0.2	19,324	0.00%
2022/11/23	3	31.22	0	0.00	31.10	3	19,207	0.02%
2022/11/22	0	0.00	2	30.85	30.90	-2	19,133	-0.01%
2022/11/21	1	30.30	5.3	30.36	30.55	-4.3	19,065	-0.02%
2022/11/18	5.5	30.22	0	0.00	30.20	5.5	19,009	0.03%
2022/11/17	1	30.60	0	0.00	30.85	1	18,811	0.01%
2022/11/16	1	30.70	0	0.00	30.85	1	18,830	0.01%
2022/11/15	2	31.10	0	0.00	31.15	2	18,676	0.01%
2022/11/14	0	0.00	11.2	31.33	31.30	-11.2	18,526	-0.06%
2022/11/11	2.1	30.63	3.2	30.75	30.85	-1.1	18,307	-0.01%
2022/11/10	2	30.18	0	0.00	30.00	2	18,057	0.01%
2022/11/09	1	30.40	1	30.55	30.50	0	18,077	0.00%
2022/11/08	0	0.00	0.2	30.35	30.40	-0.2	18,099	0.00%
2022/11/07	0	0.00	8.2	29.83	30.20	-8.2	18,153	-0.04%
2022/11/04	5.2	28.96	0	0.00	29.55	5.2	18,558	0.03%
2022/11/03	4	29.15	0	0.00	29.10	4	19,100	0.02%
2022/11/02	4.4	29.45	0	0.00	29.35	4.4	19,330	0.02%
2022/11/01	3.2	29.72	0	0.00	29.75	3.2	19,212	0.02%
2022/10/31	1	30.00	4	30.15	29.90	-3	19,108	-0.02%
2022/10/28	0	0.00	3	29.65	29.80	-3	19,148	-0.02%
2022/10/27	5	29.81	0	0.00	29.70	5	19,203	0.03%
2022/10/26	0	0.00	5.2	30.01	30.15	-5.2	19,123	-0.03%
2022/10/25	2	29.45	2	29.50	29.95	0	18,971	0.00%
2022/10/24	1.1	29.65	0.2	29.80	29.60	1	18,984	0.01%
2022/10/21	1	29.35	0.2	29.40	29.70	0.8	18,949	0.00%
2022/10/20	5.4	28.56	0	0.00	29.20	5.4	18,830	0.03%
2022/10/19	9.3	29.14	0	0.00	29.00	9.3	18,464	0.05%
2022/10/17	3.8	29.16	0	0.00	29.25	3.8	18,298	0.02%
2022/10/14	11	29.53	0	0.00	29.40	11	18,135	0.06%
2022/10/13	4.7	29.80	0	0.00	29.75	4.7	17,917	0.03%
2022/10/12	1	30.00	0	0.00	30.25	1	17,555	0.01%
2022/10/11	12.7	30.14	0	0.00	30.05	12.7	17,569	0.07%
2022/10/07	5.5	31.01	0	0.00	31.00	5.5	17,288	0.03%
2022/10/06	0	0.00	3	31.20	31.35	-3	17,249	-0.02%
2022/10/05	10.2	31.10	1.1	31.00	30.85	9.2	17,419	0.05%
2022/10/04	2.1	30.63	2	30.65	30.70	0.1	17,385	0.00%
2022/10/03	5.2	30.75	1	30.70	30.65	4.2	17,214	0.02%
2022/09/30	3.7	31.37	0	0.00	31.15	3.7	16,923	0.02%
2022/09/29	3.5	31.64	2	31.85	31.80	1.5	16,572	0.01%
2022/09/28	16.6	31.99	6.3	32.08	31.95	10.3	16,247	0.06%
2022/09/27	2.8	32.91	0	0.00	32.45	2.8	15,819	0.02%
2022/09/26	3.5	33.59	3	33.35	33.35	0.5	15,591	0.00%
2022/09/23	0	0.00	5.3	33.86	33.90	-5.3	15,564	-0.03%
2022/09/22	5.7	33.96	8	33.65	33.65	-2.3	15,719	-0.01%
2022/09/21	3.4	34.35	0	0.00	34.25	3.4	15,675	0.02%
2022/09/20	5	34.45	0	0.00	34.45	5	15,555	0.03%
2022/09/19	0.2	34.60	0	0.00	34.45	0.2	15,640	0.00%
2022/09/16	5	34.40	0	0.00	34.50	5	15,802	0.03%
2022/09/14	4.3	34.78	0	0.00	34.75	4.3	16,493	0.03%
2022/09/13	1	35.00	3	35.45	35.05	-2	17,128	-0.01%
2022/09/12	0	0.00	5	35.55	35.55	-5	17,740	-0.03%
2022/09/08	3	34.95	0	0.00	35.00	3	18,634	0.02%
2022/09/07	3.2	35.00	0	0.00	34.95	3.2	18,810	0.02%
2022/09/06	4	35.25	0	0.00	35.35	4	19,000	0.02%
2022/09/02	2	35.08	0	0.00	35.00	2	19,485	0.01%
2022/09/01	5	35.15	0.3	35.35	35.15	4.8	19,537	0.02%
2022/08/31	1	35.50	0	0.00	35.90	1	19,580	0.01%
2022/08/30	0.1	35.55	0	0.00	35.45	0.1	19,466	0.00%
2022/08/29	3	35.57	0	0.00	35.50	3	19,511	0.02%
2022/08/26	0.1	35.85	0	0.00	35.85	0.1	19,708	0.00%
2022/08/25	1	35.40	0	0.00	35.55	1	19,814	0.01%
2022/08/24	0.2	35.20	0	0.00	35.10	0.2	19,915	0.00%
2022/08/23	0.1	35.35	1	35.55	35.20	-0.9	20,507	0.00%
2022/08/19	1	35.75	0	0.00	35.80	1	20,714	0.00%
2022/08/18	1.5	35.97	12	36.05	36.05	-10.5	20,785	-0.05%
2022/08/16	0.1	35.90	0	0.00	35.80	0.1	20,895	0.00%
2022/08/15	4	35.61	1	35.55	35.60	3	21,009	0.01%
2022/08/12	2.3	35.73	1	35.75	35.70	1.3	21,088	0.01%
2022/08/11	4.3	35.73	2	35.95	35.80	2.3	21,153	0.01%
2022/08/10	12	37.08	0.2	37.20	37.20	11.8	20,871	0.06%
2022/08/09	4.2	36.57	2.2	36.93	36.90	2.1	20,432	0.01%
2022/08/08	2	35.90	0	0.00	36.00	2	20,328	0.01%
2022/08/05	2	36.00	1.2	36.09	35.85	0.9	20,596	0.00%
2022/08/04	1	35.85	0	0.00	35.65	1	20,844	0.00%
2022/08/02	3	35.33	0	0.00	35.70	3	21,221	0.01%
2022/08/01	1.1	35.51	0	0.00	35.55	1.1	21,482	0.00%
2022/07/29	3	35.27	0	0.00	35.40	3	21,867	0.01%
2022/07/28	11	35.51	0.1	35.40	35.60	10.9	22,055	0.05%
2022/07/26	8	34.38	0	0.00	34.60	8	22,016	0.04%
2022/07/25	23.2	34.51	2	34.40	34.45	21.2	22,072	0.10%
2022/07/22	0	0.00	13	34.59	34.90	-13	22,258	-0.06%
2022/07/20	1	34.05	0.1	34.30	34.15	1	22,622	0.00%
2022/07/19	1	34.25	0	0.00	34.15	1	22,813	0.00%
2022/07/18	10.1	34.00	0	0.00	34.15	10.1	23,120	0.04%
2022/07/15	8	34.04	1	34.10	33.90	7	23,350	0.03%
2022/07/14	3	34.72	0	0.00	34.55	3	23,643	0.01%
2022/07/13	1	35.15	2.1	35.13	34.85	-1.1	23,883	0.00%
2022/07/12	0.2	33.85	2	33.40	33.45	-1.8	24,119	-0.01%
2022/07/11	3.2	34.41	1.1	34.40	34.30	2.1	24,310	0.01%
2022/07/07	0.2	35.05	0	0.00	35.15	0.2	24,896	0.00%
2022/07/06	1.3	35.32	0	0.00	35.20	1.3	24,949	0.01%
2022/07/05	0	0.00	0	35.75	35.55	0	25,090	0.00%
2022/07/04	0	0.00	11	35.64	35.75	-11	25,235	-0.04%
2022/07/01	2	35.33	1.2	35.44	35.25	0.8	25,807	0.00%
2022/06/30	1	35.35	0	0.00	35.30	1	25,991	0.00%
2022/06/29	0.1	35.80	0	0.00	35.70	0.1	26,007	0.00%
2022/06/28	2	36.25	0	0.00	36.35	2	26,076	0.01%
2022/06/27	2	36.50	0.1	36.70	36.20	1.9	26,224	0.01%
2022/06/24	2	35.95	2	36.25	36.15	0	26,116	0.00%
2022/06/23	5	35.26	0	0.00	35.35	5	26,141	0.02%
2022/06/21	0	0.00	2.1	36.00	35.60	-2.1	25,464	-0.01%
2022/06/20	5.2	35.31	0	0.00	34.60	5.2	25,138	0.02%
2022/06/17	3.5	35.18	0	0.00	35.30	3.5	24,571	0.01%
2022/06/16	3	36.30	0	0.00	36.15	3	23,715	0.01%
2022/06/15	5.1	36.20	2	36.20	36.20	3.1	23,985	0.01%
2022/06/14	0	0.00	4	36.30	36.90	-4	24,039	-0.02%
2022/06/13	6.3	35.99	0	0.00	36.50	6.3	24,410	0.03%
2022/06/08	0	0.00	9	37.70	37.70	-9	23,909	-0.04%
2022/06/02	1	37.80	0.3	37.90	37.90	0.7	24,002	0.00%
2022/06/01	1	38.30	0	0.00	38.20	1	24,290	0.00%
2022/05/31	0	0.00	6	38.28	38.75	-6	24,270	-0.02%
2022/05/30	0	0.00	5	38.20	38.45	-5	23,672	-0.02%
2022/05/27	0	0.00	5	37.95	37.95	-5	23,513	-0.02%
2022/05/26	2	37.40	0	0.00	37.30	2	23,592	0.01%
2022/05/23	0	0.00	1	37.30	37.20	-1	24,135	0.00%
2022/05/20	3	36.90	0	0.00	37.10	3	24,334	0.01%
2022/05/19	2.8	36.56	5	36.50	36.60	-2.2	24,357	-0.01%
2022/05/18	5	36.95	1	37.35	37.50	4	24,200	0.02%
2022/05/17	2	36.50	0	0.00	36.45	2	24,032	0.01%
2022/05/16	2	36.70	9	36.44	36.90	-7	23,972	-0.03%
2022/05/13	11	36.95	6.2	36.96	36.95	4.8	23,752	0.02%
2022/05/12	4	37.34	3	36.92	37.00	1	23,630	0.00%
2022/05/11	1.3	38.01	1	38.20	38.35	0.3	23,358	0.00%
2022/05/10	0	0.00	25	37.68	38.20	-25	23,272	-0.11%
2022/05/09	7.1	38.26	5	38.42	38.00	2.1	23,158	0.01%
2022/05/06	4.1	38.91	16	39.37	39.35	-11.9	23,304	-0.05%
2022/05/05	15.1	39.90	6	39.80	39.85	9.1	23,268	0.04%
2022/05/04	2.1	40.66	38	40.71	40.85	-36	22,935	-0.16%
2022/05/03	1	41.30	2	41.00	40.85	-1	23,115	0.00%
2022/04/28	3	40.90	0	0.00	41.00	3	23,189	0.01%
2022/04/27	10.1	41.74	14	41.74	41.60	-3.9	22,990	-0.02%
2022/04/26	0	0.00	3.1	41.90	41.95	-3.1	22,892	-0.01%
2022/04/25	3	41.55	5	41.37	41.55	-2	22,814	-0.01%
2022/04/22	11	41.35	0.1	40.95	41.55	10.9	22,680	0.05%
2022/04/21	5	40.92	8.4	40.77	41.00	-3.4	22,660	-0.01%
2022/04/20	0	0.00	4	41.20	41.75	-4	22,756	-0.02%
2022/04/19	3	41.55	0	0.00	41.50	3	22,593	0.01%
2022/04/18	4.1	41.86	6	41.49	41.90	-1.9	22,623	-0.01%
2022/04/15	5	42.80	2	43.05	42.85	3	22,231	0.01%
2022/04/14	11	43.46	80	43.03	43.10	-69	22,188	-0.31%
2022/04/13	1	44.65	8	44.88	44.95	-7	21,917	-0.03%
2022/04/12	2.2	44.51	1	44.40	44.45	1.2	21,815	0.01%
2022/04/11	19	44.31	42	44.55	44.65	-23	21,804	-0.11%
2022/04/08	8	44.04	0.5	44.15	44.35	7.5	21,693	0.03%
2022/04/07	14	44.83	1	44.70	44.10	13	21,521	0.06%
2022/04/06	3	43.40	1	44.05	44.05	2	20,847	0.01%
2022/04/01	1	43.00	3	42.93	43.10	-2	20,525	-0.01%
2022/03/31	3	42.85	0.5	42.90	42.90	2.5	20,361	0.01%
2022/03/30	0	0.00	7	42.30	42.25	-7	20,140	-0.03%
2022/03/29	0	0.00	2	42.10	42.00	-2	20,062	-0.01%
2022/03/28	0	0.00	2	42.05	42.40	-2	20,106	-0.01%
2022/03/25	2	41.73	1	41.70	42.20	1	20,005	0.00%
2022/03/24	2	42.25	0	0.00	42.25	2	19,863	0.01%
2022/03/23	6	41.90	2	42.10	42.35	4	20,104	0.02%
2022/03/22	0	0.00	4	40.81	41.15	-4	19,934	-0.02%
2022/03/21	0	0.00	8	40.56	40.60	-8	19,757	-0.04%
2022/03/18	2	40.70	5	40.43	40.45	-3	19,688	-0.02%
2022/03/17	0	0.00	0.1	39.85	40.05	-0.1	19,291	0.00%
2022/03/16	2	38.55	7.3	38.99	39.50	-5.3	19,042	-0.03%
2022/03/15	0.3	38.55	12	38.48	38.60	-11.7	18,592	-0.06%
2022/03/14	0	0.00	1.3	38.40	38.50	-1.3	18,718	-0.01%
2022/03/10	1	37.55	7	37.89	38.25	-6	18,971	-0.03%
2022/03/09	0	0.00	6	37.80	37.40	-6	18,913	-0.03%
2022/03/08	3	37.38	0	0.00	37.35	3	18,855	0.02%
2022/03/07	0	37.25	0	0.00	37.65	0	18,541	0.00%
2022/03/04	1	37.85	0	0.00	38.00	1	18,838	0.01%
2022/03/03	3	38.00	0	0.00	38.10	3	18,849	0.02%
2022/03/01	1	38.15	13	38.14	38.20	-12	18,897	-0.06%
2022/02/25	2.1	37.30	0	0.00	37.60	2.1	18,700	0.01%
2022/02/24	2	37.55	0	0.00	37.70	2	18,282	0.01%
2022/02/23	0	0.00	3	38.00	38.05	-3	18,069	-0.02%
2022/02/22	2	37.48	5	37.35	37.60	-3	17,974	-0.02%
2022/02/21	13	38.00	0	0.00	38.00	13	17,683	0.07%
2022/02/18	4	38.08	0	0.00	38.10	4	17,511	0.02%
2022/02/17	1.1	38.25	2	38.40	38.40	-1	17,574	-0.01%
2022/02/16	4	38.13	0	0.00	38.20	4	17,532	0.02%
2022/02/15	0.3	38.35	0	0.00	38.10	0.3	17,393	0.00%
2022/02/14	2.1	38.28	0	0.00	38.45	2.1	17,356	0.01%
2022/02/11	1	38.40	0	0.00	38.80	1	17,366	0.01%
2022/02/10	1.7	38.50	0	0.00	38.70	1.7	17,302	0.01%
2022/02/09	5	38.92	0	0.00	38.80	5	17,119	0.03%
2022/02/08	4	38.90	0.1	38.00	38.95	3.9	16,979	0.02%
2022/02/07	0	0.00	1	37.45	38.00	-1	16,457	-0.01%
2022/01/26	1	36.85	2	36.90	36.95	-1	16,120	-0.01%
2022/01/25	2	36.40	0	0.00	36.90	2	16,116	0.01%
2022/01/24	0	0.00	1	36.65	36.90	-1	15,849	-0.01%
2022/01/21	0	0.00	1.3	36.58	36.85	-1.3	15,865	-0.01%
2022/01/20	3	36.83	0.1	37.00	36.95	2.9	15,661	0.02%
2022/01/19	1.3	36.91	0	0.00	37.00	1.3	15,589	0.01%
2022/01/17	0	0.00	20	37.13	37.05	-20	15,532	-0.13%
2022/01/14	4	37.36	0	0.00	37.45	4	15,445	0.03%
2022/01/13	14	37.54	4	37.75	37.85	10	15,365	0.07%
2022/01/12	7	36.77	4.3	36.95	37.00	2.7	14,982	0.02%
2022/01/11	1	36.75	2	36.05	37.00	-1	14,812	-0.01%
2022/01/10	24.1	35.95	0	0.00	36.15	24.1	14,715	0.16%
2022/01/07	0	0.00	1	36.15	36.20	-1	14,676	-0.01%
2022/01/06	2	35.78	5	35.70	36.00	-3	14,480	-0.02%
2022/01/05	0	0.00	1	35.35	35.55	-1	14,401	-0.01%
2022/01/04	0	0.00	1	35.50	35.55	-1	14,513	-0.01%
2022/01/03	1	35.25	0	0.00	35.35	1	14,429	0.01%
2021/12/30	0	0.00	4	35.55	35.55	-4	14,371	-0.03%
2021/12/29	2	35.58	10	35.58	35.60	-8	14,475	-0.06%
2021/12/28	0	0.00	0.2	35.60	35.60	-0.2	14,534	0.00%
2021/12/27	1.1	35.41	0	0.00	35.60	1.1	14,543	0.01%
2021/12/24	6	35.36	0	0.00	35.50	6	14,759	0.04%
2021/12/22	0	0.00	1	35.65	35.65	-1	14,903	-0.01%
2021/12/21	7	35.78	4	35.81	35.75	3	14,792	0.02%
2021/12/20	1	35.80	5.3	35.61	36.00	-4.3	14,718	-0.03%
2021/12/17	1	35.60	0	0.00	35.90	1	14,516	0.01%
2021/12/16	0	0.00	11	35.38	35.60	-11	14,226	-0.08%
2021/12/14	0.1	35.20	0.1	35.30	35.40	0	14,568	0.00%
2021/12/13	5	35.50	1	35.40	35.50	4	14,534	0.03%
2021/12/10	6	35.53	1	35.60	35.65	5	14,470	0.03%
2021/12/09	0	0.00	2.3	35.07	35.30	-2.3	14,411	-0.02%
2021/12/08	3.5	35.17	60	35.18	35.20	-56.5	14,402	-0.39%
2021/12/06	0	0.00	1	34.10	34.60	-1	14,035	-0.01%
2021/12/03	2	34.10	0	0.00	34.15	2	13,963	0.01%
2021/11/30	4.1	33.75	0	0.00	34.20	4.1	14,025	0.03%
2021/11/29	1.1	33.90	0	0.00	33.90	1.1	13,373	0.01%
2021/11/26	10.1	34.00	0	0.00	33.90	10.1	13,316	0.08%
2021/11/22	1	34.20	3	34.25	34.15	-2	13,527	-0.01%
2021/11/19	0	0.00	2	34.58	34.65	-2	13,484	-0.01%
2021/11/18	10	34.40	0.3	34.50	34.70	9.8	13,414	0.07%
2021/11/17	30	34.07	2	34.20	34.20	28	13,571	0.21%
2021/11/16	20	33.95	0	0.00	34.20	20	13,654	0.15%
2021/11/15	2	33.95	5	33.90	33.95	-3	13,736	-0.02%
2021/11/12	5	33.80	0	0.00	33.90	5	13,847	0.04%
2021/11/11	1.3	33.75	1	33.80	33.80	0.3	14,108	0.00%
2021/11/10	0	0.00	10.3	33.99	34.00	-10.3	14,362	-0.07%
2021/11/04	5	33.35	2	33.45	33.45	3	16,617	0.02%
2021/11/03	0	0.00	0.1	33.30	33.40	-0.1	16,839	0.00%
2021/11/02	0	0.00	1	33.30	33.30	-1	17,037	-0.01%
2021/11/01	0.1	33.35	0	0.00	33.30	0.1	17,036	0.00%
2021/10/26	1	33.25	0	0.00	33.45	1	17,520	0.01%
2021/10/25	0	0.00	0.2	33.10	33.10	-0.2	17,345	0.00%
2021/10/22	0	0.00	2	33.03	33.05	-2	17,462	-0.01%
2021/10/21	2	33.00	0	0.00	32.95	2	17,366	0.01%
2021/10/20	0	0.00	7	32.85	32.90	-7	17,206	-0.04%
2021/10/19	1	32.70	130	32.76	32.75	-129	17,208	-0.75%	大賣/鉅額交易
2021/10/18	1	32.40	1	32.95	32.95	0	17,240	0.00%
2021/10/15	0.3	32.45	0	0.00	32.50	0.3	17,178	0.00%
2021/10/13	0	0.00	2	32.40	32.50	-2	17,222	-0.01%
2021/10/12	1	31.90	1	32.45	32.45	0	17,261	0.00%
2021/10/08	3	32.20	0	0.00	32.25	3	17,140	0.02%
2021/10/07	1	32.50	0	0.00	32.40	1	17,250	0.01%
2021/10/06	2	32.05	2	32.20	32.25	0	17,271	0.00%
2021/10/05	1	32.00	0	0.00	32.05	1	17,257	0.01%
2021/10/04	3	32.00	1	32.05	32.10	2	17,264	0.01%
2021/10/01	24	31.90	0	0.00	32.05	24	17,277	0.14%
2021/09/30	2	32.03	0	0.00	32.05	2	17,102	0.01%
2021/09/29	15	32.06	0	0.00	32.05	15	17,088	0.09%
2021/09/28	1	32.30	1	32.35	32.40	0	16,926	0.00%
2021/09/27	4	32.35	0	0.00	32.35	4	16,971	0.02%
2021/09/23	2	32.30	0	0.00	32.40	2	17,042	0.01%
2021/09/22	18	31.97	4	31.99	32.10	14	17,109	0.08%
2021/09/17	12	32.15	0	0.00	32.15	12	16,856	0.07%
2021/09/16	0.4	32.50	3	32.40	32.35	-2.6	16,641	-0.02%
2021/09/14	0	0.00	5	32.44	32.50	-5	16,823	-0.03%
2021/09/13	14	32.21	0	0.00	32.30	14	16,868	0.08%
2021/09/09	1	32.20	0	0.00	32.30	1	17,295	0.01%
2021/09/08	3	32.28	0	32.40	32.50	3	17,339	0.02%
2021/09/07	11	32.32	1	32.40	32.45	10	17,478	0.06%
2021/09/06	2	32.55	0	0.00	32.50	2	17,514	0.01%
2021/09/03	0	0.00	0.1	32.55	32.55	-0.1	17,499	0.00%
2021/09/02	7	32.08	0	0.00	32.10	7	17,474	0.04%
2021/09/01	3	32.55	5	32.55	32.55	-2	17,573	-0.01%
2021/08/31	4	32.29	1.2	32.32	32.80	2.8	17,556	0.02%
2021/08/30	1	31.95	5	32.15	32.45	-4	17,459	-0.02%
2021/08/27	11	31.80	25	31.91	32.00	-14	17,403	-0.08%
2021/08/26	1	31.25	0	0.00	31.45	1	17,412	0.01%
2021/08/25	5.1	31.35	0	0.00	31.45	5.1	17,546	0.03%
2021/08/23	13.1	31.15	0	0.00	31.05	13.1	17,640	0.07%
2021/08/20	7	31.19	10	31.44	31.45	-3	17,588	-0.02%
2021/08/19	3	31.28	3	31.35	31.30	0	18,782	0.00%
2021/08/18	6	31.37	0	0.00	31.45	6	18,614	0.03%
2021/08/17	0	0.00	3.2	31.38	31.45	-3.2	18,568	-0.02%
2021/08/16	7.3	30.91	0	0.00	31.05	7.3	18,418	0.04%
2021/08/13	15	30.92	0	0.00	31.05	15	18,336	0.08%
2021/08/12	31	30.78	0	0.00	30.70	31	18,211	0.17%
2021/08/11	5	33.05	4	33.10	33.05	1	16,812	0.01%
2021/08/10	11	33.02	0	0.00	33.05	11	16,424	0.07%
2021/08/09	1	32.95	0	0.00	33.20	1	16,576	0.01%
2021/08/06	2	33.23	0	0.00	33.20	2	16,638	0.01%
2021/08/05	5	33.08	2	33.15	33.15	3	16,933	0.02%
2021/08/04	3	33.05	0	0.00	33.15	3	17,814	0.02%
2021/08/03	3	33.00	0	0.00	33.10	3	18,045	0.02%
2021/08/02	3	32.98	0	0.00	33.00	3	18,285	0.02%
2021/07/30	1	32.95	0	0.00	33.10	1	18,291	0.01%
2021/07/29	2	33.00	2	33.10	33.10	0	18,240	0.00%
2021/07/27	0.5	33.00	3	33.05	33.05	-2.5	18,538	-0.01%
2021/07/26	0.5	33.00	3	32.95	33.00	-2.5	18,744	-0.01%
2021/07/23	0	0.00	3	33.10	33.10	-3	18,947	-0.02%
2021/07/22	3	33.00	2	33.05	33.05	1	19,057	0.01%
2021/07/20	3	32.80	3	32.80	32.80	0	19,171	0.00%
2021/07/19	1	32.75	33	33.01	33.10	-32	19,220	-0.17%
2021/07/16	0.1	32.90	0	0.00	33.00	0.1	19,269	0.00%
2021/07/15	0	0.00	0.4	32.90	32.85	-0.4	19,247	0.00%
2021/07/14	2.3	32.85	0	0.00	32.95	2.3	19,311	0.01%
2021/07/13	4	32.80	3	32.90	32.95	1	19,513	0.01%
2021/07/09	3	32.60	3	32.90	32.90	0	19,566	0.00%
2021/07/08	2	32.65	3	32.80	32.80	-1	19,595	-0.01%
2021/07/07	0	0.00	2	32.75	32.80	-2	19,619	-0.01%
2021/07/06	0	0.00	3	32.75	32.85	-3	19,628	-0.02%
2021/07/02	7.3	32.59	1	32.55	32.55	6.3	19,697	0.03%
2021/07/01	6	32.58	1	32.65	32.65	5	19,794	0.03%
2021/06/30	3	32.85	0	0.00	32.85	3	19,828	0.02%
2021/06/29	4	32.58	3	32.65	32.55	1	19,923	0.01%
2021/06/28	2	32.75	0	0.00	32.75	2	19,955	0.01%
2021/06/25	1	32.95	0	0.00	32.90	1	20,020	0.00%
2021/06/24	11	32.80	5	32.80	32.60	6	20,068	0.03%
2021/06/22	2	32.55	0	0.00	32.50	2	20,037	0.01%
2021/06/21	8	32.56	0	0.00	32.50	8	20,002	0.04%
2021/06/18	7	32.85	0	0.00	32.75	7	19,936	0.04%
2021/06/17	2	32.75	0	0.00	32.90	2	19,727	0.01%
2021/06/16	0	0.00	5	32.80	33.00	-5	20,206	-0.02%
2021/06/15	7.5	32.80	0	0.00	32.75	7.5	20,264	0.04%
2021/06/11	2	32.90	1	32.90	32.90	1	20,597	0.00%
2021/06/09	0	0.00	6	32.75	32.95	-6	20,929	-0.03%
2021/06/08	1	33.15	3	33.10	33.10	-2	20,863	-0.01%
2021/06/07	0	0.00	6	33.08	33.10	-6	21,359	-0.03%
2021/06/04	0	0.00	5	32.95	33.00	-5	21,510	-0.02%
2021/06/02	0	0.00	10	33.00	33.15	-10	22,516	-0.04%
2021/06/01	23	32.96	0	0.00	33.00	23	22,540	0.10%
2021/05/31	4	33.01	9.3	33.04	33.10	-5.3	22,750	-0.02%
2021/05/28	8	33.01	0	0.00	33.10	8	22,825	0.04%
2021/05/27	0	0.00	1.5	33.14	33.20	-1.5	22,860	-0.01%
2021/05/21	0	0.00	37.3	32.49	32.50	-37.3	22,754	-0.16%
2021/05/19	1	31.95	0	0.00	32.10	1	22,779	0.00%
2021/05/18	1	31.60	1	31.90	32.00	0	22,779	0.00%
2021/05/17	38	31.23	23	31.13	31.10	15	23,242	0.06%
2021/05/14	10	31.55	0	0.00	31.70	10	23,015	0.04%
2021/05/13	1	30.90	200	31.40	31.40	-199	22,822	-0.87%	大賣/鉅額交易
2021/05/12	24.4	31.19	18	31.07	31.35	6.4	22,400	0.03%
2021/05/11	102.3	32.85	4	32.71	32.45	98.3	21,610	0.45%	大買/
2021/05/10	105	33.00	24	32.96	33.00	81	21,379	0.38%	大買/
2021/05/07	0	0.00	2	32.35	32.60	-2	21,463	-0.01%
2021/05/06	0	0.00	1	32.15	32.35	-1	21,690	0.00%
2021/05/05	1	32.00	1	32.10	32.05	0	21,653	0.00%
2021/05/04	19	32.31	4	32.50	32.10	15	21,666	0.07%
2021/05/03	1	32.55	0	0.00	32.45	1	21,595	0.00%
2021/04/29	0	0.00	15	32.62	32.65	-15	21,595	-0.07%
2021/04/28	11	32.35	0	0.00	32.60	11	21,534	0.05%
2021/04/27	0	0.00	1	32.60	32.60	-1	21,879	0.00%
2021/04/26	1	32.25	11	32.58	32.60	-10	21,884	-0.05%
2021/04/23	0	0.00	0.7	32.25	32.25	-0.7	21,909	0.00%
2021/04/22	0	0.00	51	32.35	32.35	-51	22,079	-0.23%
2021/04/21	18	32.38	5	32.30	32.30	13	22,100	0.06%
2021/04/20	1.1	32.45	0	0.00	32.55	1.1	22,124	0.00%
2021/04/19	1	32.30	11.3	32.45	32.45	-10.3	22,066	-0.05%
2021/04/16	0	0.00	3	32.00	32.05	-3	21,903	-0.01%
2021/04/15	20	31.95	0	0.00	31.90	20	22,220	0.09%
2021/04/14	1	31.90	0	0.00	31.90	1	22,428	0.00%
2021/04/12	1.3	31.64	4	31.69	31.65	-2.7	22,591	-0.01%
2021/04/09	26	31.55	0	0.00	31.55	26	22,695	0.11%
2021/04/08	21	31.80	0	0.00	31.75	21	22,730	0.09%
2021/04/07	0	0.00	2	31.90	32.00	-2	22,994	-0.01%
2021/04/06	0	0.00	2	31.98	32.00	-2	22,931	-0.01%
2021/04/01	0	0.00	7	31.89	31.90	-7	22,878	-0.03%
2021/03/31	0	0.00	7	31.90	31.90	-7	22,720	-0.03%
2021/03/30	3	31.73	5	31.75	31.80	-2	22,603	-0.01%
2021/03/29	14	31.67	1.3	31.78	31.80	12.7	22,576	0.06%
2021/03/26	0	0.00	7	31.65	31.60	-7	22,619	-0.03%
2021/03/25	0	0.00	1	31.45	31.60	-1	22,670	0.00%
2021/03/23	5	31.35	20	31.25	31.35	-15	22,833	-0.07%
2021/03/19	2.3	31.21	15	31.20	31.05	-12.7	22,830	-0.06%
2021/03/18	1	31.45	0.1	31.45	31.40	0.9	22,448	0.00%
2021/03/17	1	31.30	18	31.32	31.45	-17	22,362	-0.08%
2021/03/16	5	31.40	3	31.45	31.35	2	22,106	0.01%
2021/03/15	5	30.89	0	0.00	31.00	5	22,104	0.02%
2021/03/12	2	30.75	16	30.70	30.65	-14	22,176	-0.06%
2021/03/11	5	31.10	15.3	31.00	30.75	-10.3	22,324	-0.05%
2021/03/10	2.3	30.51	17	30.59	30.60	-14.8	21,966	-0.07%
2021/03/09	0	0.00	39.2	30.31	30.60	-39.2	21,704	-0.18%
2021/03/08	3.1	29.86	8	29.95	29.90	-4.9	20,961	-0.02%
2021/03/05	0.3	29.75	2	29.45	29.70	-1.7	20,676	-0.01%
2021/03/04	2	29.55	0	0.00	29.60	2	21,324	0.01%
2021/03/03	1	29.60	5	29.79	29.75	-4	21,188	-0.02%
2021/03/02	0	0.00	25	29.65	29.65	-25	21,078	-0.12%
2021/02/26	19	29.28	0	0.00	29.20	19	20,886	0.09%
2021/02/25	11.3	29.56	25	29.56	29.65	-13.7	20,367	-0.07%
2021/02/24	74	29.45	2.2	29.61	29.30	71.8	20,198	0.36%
2021/02/23	6	29.15	6	29.51	29.55	0	19,864	0.00%
2021/02/22	29	29.13	42	29.20	29.10	-13	19,714	-0.07%
2021/02/19	32	29.09	0	0.00	29.15	32	19,719	0.16%
2021/02/18	2	29.28	1	29.30	29.25	1	19,756	0.01%
2021/02/17	4	29.18	15	29.48	29.40	-11	19,819	-0.06%
2021/02/05	2.1	28.78	0	0.00	28.80	2.1	19,267	0.01%
2021/02/04	5	28.89	5	28.85	28.80	0	19,237	0.00%
2021/02/03	35	28.79	2	28.78	28.80	33	19,714	0.17%
2021/02/02	2	28.70	0	0.00	28.70	2	19,882	0.01%
2021/02/01	3.1	28.60	1	28.70	28.65	2.1	19,843	0.01%
2021/01/29	23	28.34	0	0.00	28.15	23	19,797	0.12%
2021/01/28	10.1	28.54	0	0.00	28.55	10.1	19,365	0.05%
2021/01/27	5.1	28.67	0	0.00	28.70	5.1	19,074	0.03%
2021/01/26	4	28.69	0	0.00	28.70	4	19,014	0.02%
2021/01/25	1.1	28.86	0	0.00	28.85	1.1	18,887	0.01%
2021/01/21	3	28.78	3	28.90	28.70	0	18,765	0.00%
2021/01/20	14.3	28.81	2	28.85	28.70	12.3	18,680	0.07%
2021/01/19	2	29.05	0	0.00	29.10	2	18,242	0.01%
2021/01/18	5	29.04	0	0.00	29.15	5	18,216	0.03%
2021/01/15	2	29.38	0	0.00	29.30	2	18,020	0.01%
2021/01/14	2	29.70	0	0.00	29.75	2	17,846	0.01%
2021/01/12	5	29.77	3	29.75	29.75	2	17,692	0.01%
2021/01/11	0	0.00	2	29.95	30.05	-2	17,618	-0.01%
2021/01/08	0	0.00	2	30.00	30.00	-2	17,529	-0.01%
2021/01/07	0	0.00	20	29.61	29.75	-20	17,196	-0.12%
2021/01/06	11	29.56	0	0.00	29.45	11	17,057	0.06%
2021/01/05	13	29.79	2	29.75	29.85	11	16,804	0.07%
2020/12/31	0	0.00	2	30.00	29.80	-2	16,735	-0.01%
2020/12/30	0	0.00	16.2	29.81	29.90	-16.2	16,621	-0.10%
2020/12/29	0	0.00	3	29.50	29.55	-3	16,444	-0.02%
2020/12/28	2	29.25	1	29.30	29.55	1	16,548	0.01%
2020/12/23	2	29.25	0	0.00	29.45	2	16,965	0.01%
2020/12/22	15	29.65	2	29.58	29.65	13	17,276	0.08%
2020/12/21	2	29.30	0	0.00	29.65	2	17,882	0.01%
2020/12/17	0	0.00	5	29.47	29.50	-5	18,815	-0.03%
2020/12/16	0	0.00	6	29.38	29.40	-6	19,116	-0.03%
2020/12/15	5.1	28.94	2	29.00	29.05	3.1	19,420	0.02%
2020/12/14	0	0.00	3	29.30	29.30	-3	19,468	-0.02%
2020/12/11	3	29.22	1	29.20	29.30	2	19,387	0.01%
2020/12/10	1	28.70	5	28.75	28.80	-4	19,320	-0.02%
2020/12/08	10	28.70	0	0.00	28.70	10	19,386	0.05%
2020/12/04	3	29.08	0	0.00	29.10	3	19,194	0.02%
2020/12/03	4	29.10	0	0.00	29.20	4	19,139	0.02%
2020/12/02	2	29.05	0	0.00	29.20	2	19,244	0.01%
2020/12/01	1	29.05	0	0.00	29.15	1	19,683	0.01%
2020/11/30	12.3	28.84	21	29.00	28.45	-8.7	19,832	-0.04%
2020/11/27	0	0.00	3	29.15	29.10	-3	19,444	-0.02%
2020/11/26	3.3	29.21	3	29.23	29.30	0.3	19,899	0.00%
2020/11/25	0	0.00	1.5	29.39	29.25	-1.5	20,048	-0.01%
2020/11/24	2	29.30	10.2	29.55	29.30	-8.2	20,230	-0.04%
2020/11/23	0.1	29.65	21	29.70	29.70	-20.9	20,407	-0.10%
2020/11/19	0	0.00	8.9	29.60	29.60	-8.9	20,887	-0.04%
2020/11/18	6	29.56	1.1	29.65	29.65	4.9	21,018	0.02%
2020/11/17	5	29.33	14	29.40	29.45	-9	21,084	-0.04%
2020/11/13	1	29.00	10	29.20	29.35	-9	21,736	-0.04%
2020/11/12	1	29.05	6	29.27	29.20	-5	21,959	-0.02%
2020/11/11	10	29.38	14.4	29.45	29.70	-4.4	22,202	-0.02%
2020/11/10	0	0.00	4	28.96	29.00	-4	22,067	-0.02%
2020/11/09	3	28.73	1	28.80	28.75	2	23,084	0.01%
2020/11/06	4	28.45	0.2	28.50	28.50	3.8	23,482	0.02%
2020/11/05	0	0.00	8	28.36	28.40	-8	23,750	-0.03%
2020/11/04	1.2	28.11	2	28.15	28.10	-0.8	23,992	0.00%
2020/11/03	0	0.00	2	28.05	28.10	-2	24,295	-0.01%
2020/10/30	2	27.60	1	27.60	27.55	1	24,502	0.00%
2020/10/29	3	27.55	0	0.00	27.50	3	24,416	0.01%
2020/10/28	2	27.65	0	0.00	27.65	2	24,577	0.01%
2020/10/27	3	27.65	0	0.00	27.70	3	24,763	0.01%
2020/10/26	2	27.80	1	27.85	27.80	1	24,894	0.00%
2020/10/23	5.1	27.69	0	0.00	27.75	5.1	25,043	0.02%
2020/10/22	5	27.66	0	0.00	27.80	5	25,260	0.02%
2020/10/21	5	27.70	0	0.00	27.65	5	25,517	0.02%
2020/10/20	3	27.70	0	0.00	27.70	3	25,763	0.01%
2020/10/19	3	27.85	2	27.80	27.80	1	25,840	0.00%
2020/10/16	2	27.78	0	0.00	27.70	2	26,062	0.01%
2020/10/15	8	27.79	0	0.00	27.75	8	26,233	0.03%
2020/10/14	1.1	28.01	0	0.00	28.00	1.1	26,361	0.00%
2020/10/12	1	28.10	7	28.09	28.25	-6	26,770	-0.02%
2020/10/08	2	28.00	35	27.90	28.00	-33	26,916	-0.12%
2020/10/07	1	27.90	0	0.00	27.95	1	27,013	0.00%
2020/10/06	4	27.90	0	0.00	27.95	4	27,117	0.01%
2020/10/05	6	27.84	0	0.00	27.80	6	27,188	0.02%
2020/09/30	7	27.82	4	27.90	27.80	3	27,278	0.01%
2020/09/29	1	28.05	2	27.90	27.80	-1	27,367	0.00%
2020/09/28	9	27.83	2	27.88	27.90	7	27,419	0.03%
2020/09/25	17	27.54	1	27.50	27.45	16	27,437	0.06%
2020/09/24	50.5	27.10	1	27.10	27.00	49.5	27,342	0.18%
2020/09/23	52.9	27.55	3	27.50	27.50	49.9	26,687	0.19%
2020/09/22	27.5	27.95	0	0.00	27.85	27.5	26,163	0.11%
2020/09/21	17.3	28.29	5	28.37	28.20	12.3	25,733	0.05%
2020/09/18	27	28.54	0	0.00	28.45	27	25,577	0.11%
2020/09/17	13.2	28.61	0	0.00	28.55	13.2	25,219	0.05%
2020/09/16	1	28.65	1	28.70	28.75	0	25,209	0.00%
2020/09/15	2	28.58	1	28.55	28.65	1	25,323	0.00%
2020/09/14	3.1	28.62	0	0.00	28.65	3.1	25,653	0.01%
2020/09/11	7	28.59	0	0.00	28.65	7	25,641	0.03%
2020/09/10	16	28.62	0	0.00	28.75	16	25,499	0.06%
2020/09/09	4	28.65	0	0.00	28.75	4	25,415	0.02%
2020/09/08	5	28.83	0	0.00	28.85	5	25,333	0.02%
2020/09/07	4	28.76	15	28.75	28.85	-11	25,489	-0.04%
2020/09/04	12.3	28.67	0	0.00	28.65	12.3	25,553	0.05%
2020/09/03	16	28.85	1	28.80	28.90	15	25,240	0.06%
2020/09/02	12	28.88	102	29.00	28.90	-90	25,171	-0.36%	大賣/
2020/09/01	10	29.03	0	0.00	29.05	10	24,950	0.04%
2020/08/31	1.1	29.26	0	0.00	29.25	1.1	24,540	0.00%
2020/08/28	8	29.43	0	0.00	29.40	8	24,478	0.03%
2020/08/27	6	29.47	0	0.00	29.40	6	24,516	0.02%
2020/08/26	17	29.51	0	0.00	29.55	17	24,287	0.07%
2020/08/25	13	29.58	0	0.00	29.50	13	24,164	0.05%
2020/08/24	3	29.55	0	0.00	29.60	3	24,129	0.01%
2020/08/21	13	29.57	0	0.00	29.60	13	24,031	0.05%
2020/08/20	56.3	29.49	0	0.00	29.40	56.3	23,806	0.24%
2020/08/19	4	30.04	0	0.00	29.90	4	23,199	0.02%
2020/08/18	103.3	29.95	0	0.00	29.95	103.3	22,898	0.45%	大買/鉅額交易
2020/08/17	19	29.99	0	0.00	30.00	19	22,763	0.08%
2020/08/14	4	30.08	0	0.00	30.05	4	22,434	0.02%
2020/08/13	26.5	30.30	1	30.20	30.40	25.5	22,193	0.11%
2020/08/12	0	0.00	10	32.42	32.35	-10	21,244	-0.05%
2020/08/11	1	32.45	0	0.00	32.45	1	20,911	0.00%
2020/08/10	3	32.43	0	0.00	32.50	3	20,871	0.01%
2020/08/07	4	32.50	0	0.00	32.45	4	20,842	0.02%
2020/08/06	1	32.25	23	32.40	32.45	-22	20,618	-0.11%
2020/08/05	3	32.15	0	0.00	32.20	3	20,644	0.01%
2020/08/04	1	32.15	0	0.00	32.25	1	20,709	0.00%
2020/08/03	63	31.98	0	0.00	32.10	63	20,809	0.30%
2020/07/31	0	0.00	0.1	32.35	32.35	-0.1	20,784	0.00%
2020/07/30	2	32.03	0	0.00	32.35	2	20,763	0.01%
2020/07/29	0	0.00	20	32.20	32.20	-20	20,772	-0.10%
2020/07/27	12	31.75	0	0.00	31.60	12	21,244	0.06%
2020/07/24	60	32.28	0	0.00	32.15	60	21,410	0.28%
2020/07/21	0	0.00	11.3	32.64	32.55	-11.3	21,480	-0.05%
2020/07/20	0	0.00	6	32.41	32.45	-6	21,511	-0.03%
2020/07/17	0	0.00	53	32.23	32.25	-53	21,447	-0.25%
2020/07/16	4	31.95	10	31.95	32.15	-6	21,627	-0.03%
2020/07/15	3	32.05	2	32.13	32.15	1	21,502	0.00%
2020/07/14	0	0.00	6	32.16	32.20	-6	21,428	-0.03%
2020/07/13	1	32.15	5	32.11	32.05	-4	21,593	-0.02%
2020/07/10	8	32.06	24	32.07	32.00	-16	21,779	-0.07%
2020/07/09	0	0.00	2	32.10	32.25	-2	21,974	-0.01%
2020/07/08	0	0.00	5	32.04	32.05	-5	21,952	-0.02%
2020/07/06	0	0.00	5	31.85	31.95	-5	21,866	-0.02%
2020/07/03	1	31.75	19	31.77	31.55	-18	21,985	-0.08%
2020/07/02	1	31.30	1	31.55	31.55	0	22,111	0.00%
2020/07/01	0	0.00	1	31.40	31.25	-1	22,415	0.00%
2020/06/30	5	30.92	0	0.00	30.90	5	22,555	0.02%
2020/06/29	4	30.90	0.5	31.20	30.90	3.5	22,655	0.02%
2020/06/24	0	0.00	1	31.30	31.25	-1	22,652	0.00%
2020/06/23	11	31.04	2	31.00	31.15	9	22,886	0.04%
2020/06/22	45	31.33	0	0.00	31.15	45	23,174	0.19%
2020/06/19	19	31.37	0	0.00	31.25	19	23,439	0.08%
2020/06/18	7	31.46	0	0.00	31.65	7	23,503	0.03%
2020/06/17	1	31.55	0	0.00	31.70	1	23,987	0.00%
2020/06/16	0	0.00	7	31.81	31.70	-7	24,753	-0.03%
2020/06/15	3	31.45	0	0.00	31.30	3	25,651	0.01%
2020/06/12	8	31.35	8	31.23	31.50	0	26,177	0.00%
2020/06/11	0	0.00	2	31.95	31.80	-2	26,946	-0.01%
2020/06/10	0	0.00	3	32.03	32.10	-3	27,483	-0.01%
2020/06/09	8	31.80	0	0.00	31.85	8	28,746	0.03%
2020/06/08	0	0.00	4.3	31.75	31.80	-4.3	29,444	-0.01%
2020/06/05	6	31.48	4	31.35	31.50	2	29,588	0.01%
2020/06/04	4	31.43	2	31.40	31.40	2	30,063	0.01%
2020/06/03	0	0.00	15	31.32	31.30	-15	30,625	-0.05%
2020/06/02	2	30.90	1.3	30.90	30.90	0.7	30,723	0.00%
2020/06/01	10	30.70	18	30.99	30.70	-8	30,845	-0.03%
2020/05/29	0	0.00	10	30.68	30.75	-10	30,797	-0.03%
2020/05/28	1	30.55	0	0.00	30.45	1	30,687	0.00%
2020/05/27	0	0.00	1	30.70	30.70	-1	30,920	0.00%
2020/05/25	3	30.38	3	30.43	30.35	0	31,426	0.00%
2020/05/22	21	30.65	0	0.00	30.45	21	31,683	0.07%
2020/05/21	0	0.00	22.2	30.97	31.00	-22.2	31,777	-0.07%
2020/05/20	2	30.63	0	0.00	30.80	2	31,938	0.01%
2020/05/19	1	30.55	101	30.55	30.55	-100	32,048	-0.31%	大賣/
2020/05/18	22	30.05	2	30.05	30.05	20	31,921	0.06%
2020/05/15	0	0.00	1	30.35	30.25	-1	31,903	0.00%
2020/05/14	8	30.13	12	30.28	30.25	-4	31,745	-0.01%
2020/05/13	1	30.30	0	0.00	30.30	1	31,479	0.00%
2020/05/12	13	30.22	0	0.00	30.30	13	31,423	0.04%
2020/05/11	110	30.37	0.2	30.50	30.40	109.8	31,335	0.35%	大買/鉅額交易
2020/05/06	23.1	29.63	24	29.70	29.55	-0.9	31,182	0.00%
2020/05/05	2	29.50	2	29.75	29.85	0	31,078	0.00%
2020/05/04	21	29.05	12	29.32	29.35	9	31,018	0.03%
2020/04/30	1	30.15	18	30.50	30.10	-17	30,758	-0.06%
2020/04/29	2	29.70	5.2	29.83	29.95	-3.2	30,607	-0.01%
2020/04/28	1	29.25	34.2	29.29	29.45	-33.2	30,449	-0.11%
2020/04/27	0.1	28.85	3	28.75	28.70	-2.9	30,981	-0.01%
2020/04/24	11.5	28.22	1	28.25	28.20	10.5	30,949	0.03%
2020/04/23	1	28.25	1	28.40	28.30	0	30,794	0.00%
2020/04/22	27	28.27	0	0.00	28.30	27	30,595	0.09%
2020/04/21	35	28.48	0	0.00	28.35	35	30,554	0.11%
2020/04/20	2.1	29.05	1	28.95	28.90	1.1	30,348	0.00%
2020/04/17	1.1	29.10	31	29.20	29.05	-29.9	30,489	-0.10%
2020/04/16	4	28.76	0	0.00	28.80	4	30,384	0.01%
2020/04/15	8	29.04	12	29.16	29.20	-4	30,187	-0.01%
2020/04/14	11	28.67	16	28.79	28.85	-5	30,091	-0.02%
2020/04/13	17	28.62	0	0.00	28.60	17	29,827	0.06%
2020/04/10	6.1	29.07	3.2	29.00	29.15	2.9	29,679	0.01%
2020/04/09	7	28.49	0	0.00	28.50	7	29,497	0.02%
2020/04/08	2	28.50	0	0.00	28.40	2	29,353	0.01%
2020/04/07	4	28.41	50	28.60	28.40	-46	29,074	-0.16%
2020/04/06	10	28.18	0	0.00	28.45	10	28,717	0.03%
2020/04/01	64	28.11	0	0.00	28.05	64	28,288	0.23%
2020/03/31	1	28.60	0	0.00	28.45	1	27,982	0.00%
2020/03/27	1	28.60	28.2	28.59	28.65	-27.2	27,360	-0.10%
2020/03/26	1	28.05	0	0.00	28.15	1	27,065	0.00%
2020/03/25	12	28.08	114.2	28.05	27.95	-102.2	26,954	-0.38%	大賣/鉅額交易
2020/03/24	3	27.40	0	0.00	27.35	3	26,639	0.01%
2020/03/23	3.4	27.02	0	0.00	27.00	3.4	26,334	0.01%
2020/03/20	1	27.30	2	27.15	27.95	-1	25,939	0.00%
2020/03/19	47.2	27.18	6	26.65	26.40	41.2	25,123	0.16%
2020/03/18	81.2	28.11	4	28.03	28.00	77.2	24,282	0.32%
2020/03/17	17.3	27.91	15	27.88	28.00	2.3	23,762	0.01%
2020/03/16	13.2	29.33	1	29.35	29.00	12.2	22,808	0.05%
2020/03/13	42	28.34	51.3	28.99	30.00	-9.3	22,027	-0.04%
2020/03/12	44.4	30.38	5	30.25	30.20	39.4	20,576	0.19%
2020/03/11	1	31.20	0	0.00	31.20	1	19,697	0.01%
2020/03/10	35	31.28	286	31.10	31.35	-251	19,364	-1.30%	大賣/鉅額交易
2020/03/09	353.2	31.85	199	31.85	31.75	154.2	18,768	0.82%	大買/大賣/鉅額交易
2020/03/06	39	32.61	0	0.00	32.45	39	18,211	0.21%
2020/03/05	126	32.80	23	32.77	32.90	103	17,915	0.57%	大買/鉅額交易
2020/03/04	1	32.20	19	32.20	32.35	-18	17,880	-0.10%
2020/03/03	0	0.00	10	32.43	32.25	-10	17,768	-0.06%
2020/03/02	10	32.00	10	31.90	31.95	0	17,614	0.00%
2020/02/26	1.2	32.33	1	32.40	32.35	0.2	17,513	0.00%
2020/02/24	30	32.73	0	0.00	32.70	30	17,097	0.18%
2020/02/21	21	33.20	0	0.00	33.20	21	16,873	0.12%
2020/02/20	0	0.00	41.3	33.60	33.60	-41.3	16,748	-0.25%
2020/02/19	0	0.00	85	33.35	33.45	-85	16,456	-0.52%
2020/02/18	1	32.85	1.3	32.82	32.90	-0.3	16,293	0.00%
2020/02/17	0	0.00	10	32.50	32.50	-10	16,146	-0.06%
2020/02/14	0	0.00	4	32.25	32.30	-4	16,131	-0.02%
2020/02/12	0	0.00	0.5	32.20	32.10	-0.5	16,323	0.00%
2020/02/11	1	32.05	2	32.10	32.15	-1	16,321	-0.01%
2020/02/07	13	32.00	1	32.20	32.00	12	16,755	0.07%
2020/02/06	17.1	32.25	13	32.13	32.35	4.1	16,688	0.02%
2020/02/05	1	32.00	0	0.00	32.00	1	16,648	0.01%
2020/02/04	0	0.00	18	31.95	31.80	-18	16,630	-0.11%
2020/02/03	12	30.93	16	31.64	31.60	-4	16,721	-0.02%
2020/01/31	4	31.60	44	31.79	31.55	-40	16,535	-0.24%
2020/01/30	49	31.56	21.1	31.41	31.20	27.9	16,247	0.17%
2020/01/20	0	0.00	28	32.26	32.35	-28	15,492	-0.18%
2020/01/17	1	32.00	2	32.08	32.10	-1	15,325	-0.01%
2020/01/16	1	31.80	5	31.85	31.95	-4	15,394	-0.03%
2020/01/15	0	0.00	30	31.85	31.80	-30	15,375	-0.20%
2020/01/14	20	31.93	12.2	31.97	32.00	7.8	15,350	0.05%
2020/01/13	0	0.00	11.2	31.60	31.70	-11.2	15,252	-0.07%
2020/01/10	0	0.00	16	31.00	30.95	-16	15,099	-0.11%
2020/01/08	0	0.00	59	30.79	30.70	-59	15,052	-0.39%
2020/01/07	2	30.60	10	30.60	30.60	-8	14,864	-0.05%
2020/01/06	0.3	30.70	10	30.65	30.60	-9.7	14,981	-0.06%
2020/01/03	2	30.68	30	30.75	30.80	-28	15,003	-0.19%
2020/01/02	1	30.65	0	0.00	30.60	1	15,216	0.01%
2019/12/30	31	30.75	0	0.00	30.70	31	15,345	0.20%
2019/12/27	0	30.90	0	0.00	30.90	0	15,333	0.00%
2019/12/26	0.1	30.80	0	0.00	30.80	0.1	15,422	0.00%
2019/12/25	1	30.80	0	0.00	30.80	1	15,681	0.01%
2019/12/23	6	30.60	0.2	30.85	30.85	5.8	15,945	0.04%
2019/12/20	0	0.00	50	30.70	30.55	-50	16,260	-0.31%
2019/12/19	0.3	30.55	1	30.60	30.55	-0.7	16,133	0.00%
2019/12/17	1	30.35	12	30.54	30.65	-11	16,336	-0.07%
2019/12/16	0	0.00	11	30.44	30.35	-11	16,211	-0.07%
2019/12/13	0	30.30	10	30.45	30.30	-10	16,203	-0.06%
2019/12/12	0	0.00	3	30.17	30.15	-3	16,064	-0.02%
2019/12/11	2	30.05	0	0.00	30.10	2	16,055	0.01%
2019/12/09	10	30.05	0	0.00	30.15	10	16,160	0.06%
2019/12/06	2	30.05	0	0.00	30.05	2	16,466	0.01%
2019/12/05	2	30.10	0	0.00	30.15	2	16,599	0.01%
2019/12/04	1	30.00	0	0.00	30.15	1	16,578	0.01%
2019/12/03	96	30.08	0	0.00	30.05	96	16,642	0.58%
2019/12/02	31	30.15	10	30.15	30.30	21	16,547	0.13%
2019/11/29	0	0.00	2	30.50	30.30	-2	16,468	-0.01%
2019/11/28	0	0.00	1	30.70	30.65	-1	16,479	-0.01%
2019/11/27	10	30.65	50	30.75	30.70	-40	16,664	-0.24%
2019/11/26	1	30.55	10	30.55	30.40	-9	16,621	-0.05%
2019/11/22	0	0.00	1	30.40	30.40	-1	16,448	-0.01%
2019/11/21	28	30.38	0	0.00	30.35	28	16,594	0.17%
2019/11/19	2	30.50	0.3	30.70	30.70	1.7	16,477	0.01%
2019/11/18	0	0.00	1	30.55	30.70	-1	16,572	-0.01%
2019/11/15	1	30.55	0	0.00	30.55	1	16,729	0.01%
2019/11/14	5	30.35	0	0.00	30.40	5	16,841	0.03%
2019/11/13	10	30.55	0	0.00	30.50	10	17,151	0.06%
2019/11/12	0	0.00	20	30.60	30.60	-20	17,373	-0.12%
2019/11/11	0	0.00	1	30.40	30.40	-1	17,674	-0.01%
2019/11/08	21	30.50	1	30.50	30.50	20	18,089	0.11%
2019/11/07	4	30.45	0	0.00	30.50	4	18,872	0.02%
2019/11/06	1	30.80	26	30.67	30.65	-25	19,094	-0.13%
2019/11/05	1	30.05	0.2	30.20	30.20	0.8	18,911	0.00%
2019/11/04	0	0.00	40	29.94	29.95	-40	19,042	-0.21%
2019/11/01	50.3	29.62	1.3	29.74	29.65	49	19,112	0.26%
2019/10/31	5	29.95	3	30.05	29.90	2	19,414	0.01%
2019/10/30	6	29.76	1	29.75	29.85	5	19,400	0.03%
2019/10/28	3	29.50	10.2	29.45	29.60	-7.2	19,838	-0.04%
2019/10/25	0	0.00	53	29.40	29.45	-53	19,854	-0.27%
2019/10/24	0	0.00	62	29.40	29.45	-62	19,868	-0.31%
2019/10/23	5	29.20	0	0.00	29.20	5	19,771	0.03%
2019/10/22	9	29.05	0	0.00	29.15	9	19,743	0.05%
2019/10/21	30	29.00	0	0.00	29.20	30	19,615	0.15%
2019/10/18	1	29.25	1	29.20	29.10	0	19,606	0.00%
2019/10/16	10	29.05	0	0.00	29.15	10	19,500	0.05%
2019/10/15	0	0.00	1	29.05	29.15	-1	19,569	-0.01%
2019/10/14	1	29.10	0	0.00	29.15	1	19,601	0.01%
2019/10/09	0.1	29.10	0	0.00	29.00	0.1	19,613	0.00%
2019/10/08	2	29.20	12	29.30	29.10	-10	19,571	-0.05%
2019/10/07	1	28.95	0	0.00	28.95	1	19,389	0.01%
2019/10/04	12	28.80	31	28.75	28.85	-19	19,455	-0.10%
2019/10/03	11	28.65	0	0.00	28.75	11	19,455	0.06%
2019/10/02	10	28.85	0	0.00	28.80	10	19,478	0.05%
2019/10/01	1	28.75	0	0.00	28.75	1	19,415	0.01%
2019/09/27	3	28.80	3	28.75	28.75	0	19,232	0.00%
2019/09/26	1	28.80	0	0.00	28.80	1	19,260	0.01%
2019/09/25	47.1	28.82	0	0.00	28.80	47.1	19,385	0.24%
2019/09/24	8	29.05	0	0.00	29.05	8	19,224	0.04%
2019/09/23	2	29.20	0	0.00	29.20	2	19,350	0.01%
2019/09/20	0	0.00	4	29.20	29.30	-4	19,626	-0.02%
2019/09/18	4	29.30	10	29.55	29.55	-6	19,510	-0.03%
2019/09/17	11	29.15	0	0.00	29.20	11	19,701	0.06%
2019/09/16	0.2	29.35	0	0.00	29.20	0.2	20,392	0.00%
2019/09/12	2	29.33	10	29.40	29.30	-8	20,694	-0.04%
2019/09/11	11	29.51	3	29.50	29.50	8	21,060	0.04%
2019/09/10	2	29.55	1	29.55	29.55	1	21,221	0.00%
2019/09/09	25	29.04	3.2	28.97	29.20	21.8	21,156	0.10%
2019/09/06	2	28.70	20	28.70	28.80	-18	21,301	-0.08%
2019/09/05	6	28.54	5.2	28.55	28.55	0.8	21,661	0.00%
2019/09/03	0	0.00	2	28.45	28.35	-2	22,509	-0.01%
2019/09/02	15	28.37	0	0.00	28.45	15	22,721	0.07%
2019/08/30	0	0.00	2	28.75	28.75	-2	22,936	-0.01%
2019/08/29	4	28.04	1	28.05	28.00	3	22,941	0.01%
2019/08/27	7	27.99	0	0.00	28.00	7	23,257	0.03%
2019/08/26	1	28.00	0	0.00	27.95	1	23,248	0.00%
2019/08/22	5	28.26	0	0.00	28.25	5	23,283	0.02%
2019/08/21	5.1	28.55	4	28.30	28.15	1.1	23,701	0.00%
2019/08/20	6	28.36	0	0.00	28.50	6	23,502	0.03%
2019/08/19	1	28.35	0	0.00	28.30	1	23,381	0.00%
2019/08/16	2	27.95	58	27.85	28.25	-56	23,513	-0.24%
2019/08/15	22	27.87	8	28.00	27.90	14	23,240	0.06%
2019/08/14	7.3	28.36	0	0.00	28.20	7.3	23,212	0.03%
2019/08/13	14	28.49	0	0.00	28.50	14	23,053	0.06%
2019/08/12	46	29.08	2	29.05	29.00	44	22,833	0.19%
2019/08/08	1	31.25	0	0.00	31.10	1	22,233	0.00%
2019/08/07	42.1	31.06	0	0.00	31.05	42.1	22,093	0.19%
2019/08/06	1	30.90	5	31.14	31.25	-4	22,132	-0.02%
2019/08/05	0	0.00	31	31.20	31.25	-31	22,003	-0.14%
2019/08/02	10	31.17	80	31.28	31.35	-70	22,128	-0.32%
2019/08/01	8	31.65	1	31.70	31.65	7	22,028	0.03%
2019/07/31	29	31.92	0	0.00	32.10	29	21,946	0.13%
2019/07/30	10	32.15	1	32.10	32.10	9	21,658	0.04%
2019/07/29	6	32.13	0.5	32.10	32.10	5.5	21,752	0.03%
2019/07/26	1	32.30	0	0.00	32.30	1	21,903	0.00%
2019/07/24	0	0.00	2	32.20	32.20	-2	22,589	-0.01%
2019/07/23	0.1	32.00	6	32.05	32.10	-5.9	22,739	-0.03%
2019/07/22	0	0.00	2	31.98	31.90	-2	22,798	-0.01%
2019/07/19	0	0.00	10	31.95	31.85	-10	22,797	-0.04%
2019/07/18	22	31.62	14	31.85	31.85	8	23,066	0.03%
2019/07/17	27	31.63	24	31.80	31.90	3	23,059	0.01%
2019/07/11	4	31.65	10	31.90	31.85	-6	22,634	-0.03%
2019/07/09	0	0.00	20	31.55	31.60	-20	22,627	-0.09%
2019/07/08	0	0.00	6	31.40	31.40	-6	22,549	-0.03%
2019/07/05	0	0.00	11	31.40	31.40	-11	22,446	-0.05%
2019/07/02	60	31.05	0	0.00	31.05	60	22,795	0.26%
2019/07/01	0	0.00	1	30.90	30.90	-1	22,694	0.00%
2019/06/27	2	30.85	0	0.00	30.85	2	22,245	0.01%
2019/06/26	2	31.00	2	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%
2019/06/21	19	30.89	0	0.00	30.80	19	21,499	0.09%
2019/06/20	0	0.00	161	31.38	31.50	-161	20,930	-0.77%	大賣/鉅額交易
2019/06/19	5	31.15	0	0.00	31.25	5	20,565	0.02%
2019/06/17	100	30.80	0	0.00	30.70	100	20,085	0.50%
2019/06/14	23	30.60	2	30.65	30.65	21	20,083	0.10%
2019/06/13	4	30.58	0	0.00	30.60	4	20,010	0.02%
2019/06/12	136.3	30.46	20	30.70	30.70	116.3	19,695	0.59%	大買/鉅額交易
2019/06/11	15	31.43	0	0.00	31.30	15	18,985	0.08%
2019/06/10	2	32.00	20	31.91	31.95	-18	18,680	-0.10%
2019/06/06	8	31.48	13	31.47	31.70	-5	18,549	-0.03%
2019/05/31	0	0.00	8.5	30.94	31.00	-8.5	17,916	-0.05%
2019/05/30	0	0.00	10	30.65	30.70	-10	17,862	-0.06%
2019/05/28	10	30.20	0	0.00	30.25	10	18,192	0.05%
2019/05/27	2	30.40	0	0.00	30.50	2	17,988	0.01%
2019/05/24	1	30.50	1	30.55	30.50	0	18,165	0.00%
2019/05/23	18	30.12	10	30.55	30.55	8	18,274	0.04%
2019/05/22	0	0.00	1	30.45	30.45	-1	18,092	-0.01%
2019/05/21	0	0.00	10	30.75	30.65	-10	18,227	-0.05%
2019/05/16	41	29.63	0	0.00	29.55	41	17,596	0.23%
2019/05/15	0	0.00	3	29.70	29.70	-3	17,459	-0.02%
2019/05/10	23	29.97	1	29.95	29.60	22	17,433	0.13%
2019/05/09	1	30.20	4	29.95	29.90	-3	17,412	-0.02%
2019/05/08	10	30.19	8	30.25	30.50	2	17,396	0.01%
2019/05/07	2	30.50	9	30.50	30.50	-7	17,436	-0.04%
2019/05/06	0	0.00	2	29.85	30.05	-2	17,395	-0.01%
2019/05/03	1	30.10	0	0.00	30.05	1	17,439	0.01%
2019/05/02	0	0.00	14	29.94	30.10	-14	17,252	-0.08%
2019/04/30	2	29.55	10	29.50	29.65	-8	16,808	-0.05%
2019/04/29	0	0.00	94.5	29.23	29.35	-94.5	16,658	-0.57%
2019/04/26	12	28.80	10	28.95	28.95	2	16,516	0.01%
2019/04/24	0	0.00	7.5	28.62	28.65	-7.5	16,312	-0.05%
2019/04/22	49	28.07	0	0.00	28.00	49	16,027	0.31%
2019/04/19	10	28.10	0	0.00	28.15	10	16,046	0.06%
2019/04/18	12	28.10	10	28.20	28.20	2	16,242	0.01%
2019/04/16	10	28.15	0	0.00	28.10	10	16,425	0.06%
2019/04/11	10	28.15	10	28.25	28.25	0	16,431	0.00%
2019/04/09	0	0.00	23.8	28.08	28.20	-23.8	16,663	-0.14%
2019/04/08	0	0.00	10	28.05	28.05	-10	16,645	-0.06%
2019/04/03	0	0.00	10	27.95	28.00	-10	16,611	-0.06%
2019/04/01	0	0.00	75	28.00	27.90	-75	16,481	-0.46%
2019/03/28	0	0.00	0.5	27.95	27.95	-0.5	16,222	0.00%
2019/03/27	0	0.00	2	28.00	27.95	-2	16,107	-0.01%
2019/03/25	6	27.73	0	0.00	27.75	6	16,287	0.04%
2019/03/22	0	0.00	10	28.15	28.00	-10	16,101	-0.06%
2019/03/19	3	28.00	0.5	27.90	28.00	2.5	16,172	0.02%
2019/03/18	2	27.48	2	27.75	27.85	0	16,023	0.00%
2019/03/15	0	0.00	1	27.40	27.45	-1	15,856	-0.01%
2019/03/14	1	27.15	0	0.00	27.30	1	15,768	0.01%
2019/03/13	0	0.00	2	27.35	27.45	-2	15,832	-0.01%
2019/03/12	0	0.00	1	27.40	27.30	-1	15,798	-0.01%
2019/03/11	0	0.00	5.5	27.34	27.25	-5.5	15,839	-0.03%
2019/03/08	1	27.05	0	0.00	27.00	1	15,902	0.01%
2019/03/06	4	27.00	0	0.00	27.10	4	17,037	0.02%
2019/03/05	2	26.98	0	0.00	26.95	2	17,039	0.01%
2019/03/04	2	27.03	0	0.00	27.00	2	16,936	0.01%
2019/02/27	0	0.00	5	27.25	27.25	-5	16,644	-0.03%
2019/02/22	0	0.00	1.2	26.91	26.95	-1.2	16,466	-0.01%
2019/02/19	0	0.00	1	26.85	26.80	-1	16,571	-0.01%
2019/02/15	0	0.00	2	26.60	26.40	-2	16,674	-0.01%
2019/01/30	10	26.60	20	26.78	26.60	-10	16,491	-0.06%
2019/01/29	1	26.40	21.4	26.69	26.70	-20.4	16,256	-0.13%
2019/01/24	0	0.00	10	26.60	26.60	-10	15,898	-0.06%
2019/01/23	0	0.00	24	26.55	26.60	-24	16,049	-0.15%
2019/01/22	0	0.00	10.4	26.40	26.45	-10.4	16,113	-0.06%
2019/01/21	0	0.00	2	26.30	26.25	-2	16,210	-0.01%
2019/01/18	0	0.00	3	26.15	26.10	-3	16,482	-0.02%
2019/01/17	0	0.00	44	26.00	26.10	-44	16,897	-0.26%
2019/01/15	0.1	26.20	37	26.20	26.20	-36.9	17,575	-0.21%
2019/01/11	0	0.00	24.4	26.11	26.00	-24.4	17,840	-0.14%
2019/01/10	0	0.00	70.4	26.02	26.10	-70.4	17,949	-0.39%
2019/01/09	1	25.80	19	25.80	25.85	-18	17,956	-0.10%
2019/01/08	1	25.45	0	0.00	25.50	1	17,927	0.01%
2019/01/07	1	25.50	11	25.55	25.60	-10	18,343	-0.05%
2019/01/04	7	25.30	0	0.00	25.25	7	18,903	0.04%
2019/01/03	20	25.25	20	25.50	25.45	0	19,761	0.00%
2019/01/02	23	25.40	0	0.00	25.45	23	20,340	0.11%
2018/12/28	1	25.20	20	25.95	25.95	-19	20,647	-0.09%
2018/12/27	34	25.31	20	25.50	25.30	14	20,720	0.07%
2018/12/26	1.4	25.26	0	0.00	25.25	1.4	21,011	0.01%
2018/12/24	10	25.50	0	0.00	25.50	10	21,339	0.05%
2018/12/18	15.4	25.59	0	0.00	25.60	15.4	22,698	0.07%
2018/12/17	1	25.70	0	0.00	25.80	1	22,947	0.00%
2018/12/14	2	25.50	0	0.00	25.65	2	23,284	0.01%
2018/12/13	22	25.65	0	0.00	25.70	22	23,436	0.09%
2018/12/12	14	25.65	0.6	25.75	25.70	13.4	23,792	0.06%
2018/12/11	12	25.60	0	0.00	25.75	12	24,002	0.05%
2018/12/10	20	25.63	0	0.00	25.65	20	24,024	0.08%
2018/12/05	1	25.90	0	0.00	25.85	1	24,095	0.00%
2018/12/03	10	25.95	10	25.90	25.85	0	24,131	0.00%
2018/11/30	45	25.71	4	25.85	25.60	41	24,032	0.17%
2018/11/29	39	25.80	100	25.95	25.75	-61	23,252	-0.26%
2018/11/27	32	26.00	0	0.00	25.95	32	22,729	0.14%
2018/11/23	3	26.13	0	0.00	26.25	3	22,549	0.01%
2018/11/22	10	26.10	0	0.00	26.20	10	22,506	0.04%
2018/11/16	0	0.00	1	26.50	26.50	-1	22,013	0.00%
2018/11/08	0	0.00	4	26.68	26.70	-4	22,021	-0.02%
2018/11/05	0	0.00	1	26.20	26.30	-1	22,138	0.00%
2018/11/02	0.2	26.30	22.4	26.12	26.25	-22.2	22,698	-0.10%
2018/11/01	85	25.84	0	0.00	25.85	85	23,139	0.37%
2018/10/31	0	0.00	1.4	26.04	26.15	-1.4	23,353	-0.01%
2018/10/30	0	0.00	10	25.45	25.45	-10	23,252	-0.04%
2018/10/29	10.5	25.21	0	0.00	25.30	10.5	23,454	0.04%
2018/10/26	1	25.20	2	25.35	25.35	-1	23,616	0.00%
2018/10/25	0.8	25.65	0	0.00	25.55	0.8	23,399	0.00%
2018/10/24	5	25.63	51	25.69	26.00	-46	23,376	-0.20%
2018/10/22	0.4	26.30	0	0.00	26.15	0.4	23,096	0.00%
2018/10/19	0	0.00	10	26.15	26.25	-10	23,034	-0.04%
2018/10/18	4.4	26.35	1	26.60	26.35	3.4	22,901	0.01%
2018/10/16	11	26.60	0	0.00	26.60	11	22,691	0.05%
2018/10/15	20	26.65	0	0.00	26.55	20	22,510	0.09%
2018/10/12	147	26.58	9	27.00	27.00	138	22,004	0.63%	大買/鉅額交易
2018/10/11	45.4	26.64	5	26.60	26.50	40.4	21,453	0.19%
2018/10/09	0	0.00	30	27.38	27.55	-30	20,649	-0.15%
2018/10/08	0	0.00	53	27.09	27.00	-53	20,075	-0.26%
2018/10/05	60	26.83	0.1	26.95	26.80	59.9	19,678	0.30%
2018/10/04	5	27.10	0	0.00	27.30	5	19,341	0.03%
2018/10/03	10	27.10	0	0.00	27.10	10	18,905	0.05%
2018/10/02	30	27.23	0	0.00	27.15	30	18,896	0.16%
2018/10/01	0	0.00	10.3	27.69	27.50	-10.3	18,653	-0.06%
2018/09/28	0	0.00	10	27.50	27.50	-10	18,618	-0.05%
2018/09/26	6	27.10	4	27.28	27.30	2	17,944	0.01%
2018/09/25	0	0.00	16	27.28	27.30	-16	17,847	-0.09%
2018/09/21	0	0.00	55	27.13	27.15	-55	17,691	-0.31%
2018/09/20	0	0.00	28.3	27.07	27.00	-28.3	17,642	-0.16%
2018/09/19	0	0.00	1	26.80	27.00	-1	17,714	-0.01%
2018/09/18	3	26.63	31.6	26.67	26.80	-28.6	17,619	-0.16%
2018/09/17	10	26.25	55.3	26.20	26.40	-45.3	17,314	-0.26%
2018/09/11	0	0.00	10	26.00	26.00	-10	17,518	-0.06%
2018/09/07	0	0.00	1	25.80	25.90	-1	18,061	-0.01%
2018/09/06	0	0.00	6	25.80	25.90	-6	18,201	-0.03%
2018/09/05	50	25.75	0	0.00	25.70	50	18,304	0.27%
2018/09/04	0	0.00	11	26.00	26.05	-11	18,536	-0.06%
2018/08/31	9	25.72	0	0.00	25.80	9	18,988	0.05%
2018/08/30	2	25.75	0	0.00	25.80	2	19,107	0.01%
2018/08/29	15	25.80	0	0.00	25.85	15	19,301	0.08%
2018/08/27	2	25.85	0	0.00	25.80	2	19,541	0.01%
2018/08/24	2	25.90	0	0.00	26.00	2	19,728	0.01%
2018/08/23	0	0.00	8	26.01	26.10	-8	20,727	-0.04%
2018/08/21	0	0.00	3	25.78	25.85	-3	21,207	-0.01%
2018/08/20	7	25.50	0	0.00	25.50	7	21,235	0.03%
2018/08/16	9.4	25.43	0	0.00	25.35	9.4	21,212	0.04%
2018/08/15	62	25.79	0	0.00	25.60	62	20,984	0.30%
2018/08/14	3	26.02	0	0.00	26.00	3	20,802	0.01%
2018/08/13	11	26.14	0	0.00	26.15	11	20,934	0.05%
2018/08/10	11	26.20	0	0.00	26.35	11	20,884	0.05%
2018/08/09	9	26.14	5	26.10	26.05	4	20,807	0.02%
2018/08/07	2	27.30	0	0.00	27.30	2	19,791	0.01%
2018/08/06	12	27.31	0	0.00	27.30	12	19,509	0.06%
2018/08/03	10	27.37	0	0.00	27.35	10	19,296	0.05%
2018/08/02	3	27.38	4	27.45	27.35	-1	19,020	-0.01%
2018/07/30	4	27.25	0	0.00	27.25	4	18,311	0.02%
2018/07/27	2	27.25	26	27.30	27.25	-24	18,238	-0.13%
2018/07/26	0	0.00	5.3	27.34	27.35	-5.3	18,172	-0.03%
2018/07/24	1	27.05	0	0.00	27.10	1	18,258	0.01%
2018/07/16	0	0.00	11	27.06	26.80	-11	18,590	-0.06%
2018/07/13	0	0.00	7	27.00	27.00	-7	18,701	-0.04%
2018/07/12	0.1	26.85	0	0.00	26.85	0.1	18,855	0.00%
2018/07/11	10	26.55	0	0.00	26.55	10	18,861	0.05%
2018/07/06	29	26.22	0	0.00	26.45	29	18,784	0.15%
2018/07/05	0	0.00	2	26.50	26.50	-2	18,587	-0.01%
2018/07/02	15	26.50	7	26.60	26.50	8	18,808	0.04%
2018/06/29	0	0.00	20	26.75	26.90	-20	18,714	-0.11%
2018/06/28	10	26.45	0	0.00	26.30	10	18,358	0.05%
2018/06/27	0	0.00	19	26.75	26.65	-19	18,019	-0.11%
2018/06/26	0.3	26.65	10	26.75	26.65	-9.7	18,016	-0.05%
2018/06/20	18	26.37	0	0.00	26.60	18	17,816	0.10%
2018/06/19	8.3	26.39	0	0.00	26.35	8.3	17,676	0.05%
2018/06/15	1.5	26.58	0	0.00	26.75	1.5	17,378	0.01%
2018/06/14	1	26.65	0	0.00	26.60	1	17,050	0.01%
2018/06/13	2	26.70	0	0.00	26.75	2	16,862	0.01%
2018/06/12	71	26.79	0	0.00	26.75	71	16,992	0.42%
2018/06/05	0	0.00	6.3	27.37	27.35	-6.3	16,212	-0.04%
2018/06/04	0	0.00	31	27.01	27.10	-31	16,018	-0.19%
2018/06/01	0	0.00	3.1	26.26	26.70	-3.1	16,023	-0.02%
2018/05/31	11	26.24	0	0.00	26.25	11	15,814	0.07%
2018/05/30	10	26.23	0	0.00	26.35	10	14,888	0.07%
2018/05/29	1	26.95	0	0.00	26.90	1	14,413	0.01%
2018/05/22	0	0.00	0.6	26.80	26.80	-0.6	14,404	0.00%
2018/05/21	0	0.00	6.3	27.00	27.00	-6.3	14,468	-0.04%
2018/05/18	0	0.00	13.2	26.64	26.70	-13.2	14,358	-0.09%
2018/05/17	0	0.00	1	26.50	26.45	-1	14,343	-0.01%
2018/05/16	0	0.00	18	26.45	26.45	-18	14,222	-0.13%
2018/05/15	1	26.40	10	26.42	26.30	-9	14,371	-0.06%
2018/05/14	1	26.50	5	26.50	26.50	-4	14,728	-0.03%
2018/05/10	1	26.10	0	0.00	26.10	1	14,667	0.01%
2018/05/08	1	26.00	0.3	26.10	26.20	0.7	14,534	0.00%
2018/05/07	15	25.85	10	26.10	26.00	5	14,407	0.03%
2018/05/04	15	25.85	0.5	25.80	25.80	14.5	14,377	0.10%
2018/05/03	16	26.08	0	0.00	26.10	16	14,275	0.11%
2018/04/30	5	26.05	0.3	26.15	26.25	4.7	14,330	0.03%
2018/04/25	1	25.75	0	0.00	26.00	1	14,759	0.01%
2018/04/24	0	0.00	17	25.98	25.90	-17	15,016	-0.11%
2018/04/19	0	0.00	17	25.64	25.75	-17	15,333	-0.11%
2018/04/18	10	25.20	0	0.00	25.20	10	15,220	0.07%
2018/04/17	3	25.30	7.1	25.55	25.35	-4.1	15,217	-0.03%
2018/04/16	0	0.00	1	25.55	25.65	-1	15,449	-0.01%
2018/04/13	5	25.60	0	0.00	25.60	5	15,612	0.03%
2018/04/10	0	0.00	1	25.65	25.65	-1	15,774	-0.01%
2018/04/09	0.1	25.45	0	0.00	25.45	0.1	15,749	0.00%
2018/03/29	0	0.00	15	25.05	25.05	-15	15,608	-0.10%
2018/03/28	17	25.14	0	0.00	25.05	17	15,312	0.11%
2018/03/26	12	25.15	0	0.00	25.15	12	15,074	0.08%
2018/03/23	13	25.10	2	25.25	25.20	11	15,063	0.07%
2018/03/22	8	25.32	0	0.00	25.40	8	15,035	0.05%
2018/03/21	0	0.00	1	25.30	25.35	-1	14,895	-0.01%
2018/03/20	1	25.25	0	0.00	25.35	1	15,086	0.01%
2018/03/19	8	25.43	8	25.45	25.45	0	15,040	0.00%
2018/03/14	3	25.25	0	0.00	25.30	3	14,896	0.02%
2018/03/13	0	0.00	1.3	25.62	25.65	-1.3	14,951	-0.01%
2018/03/12	0	0.00	11	25.31	25.45	-11	14,878	-0.07%
2018/03/07	22	24.53	0	0.00	24.50	22	14,924	0.15%
2018/03/05	1	24.80	1	24.85	24.75	0	15,176	0.00%
2018/03/02	0	0.00	10	24.85	24.95	-10	15,230	-0.07%
2018/02/27	1	24.95	0	0.00	24.95	1	15,200	0.01%
2018/02/26	0	0.00	1	25.15	25.00	-1	15,119	-0.01%
2018/02/23	0	0.00	19.3	24.90	25.00	-19.3	15,098	-0.13%
2018/02/12	0	0.00	10	24.20	24.15	-10	15,114	-0.07%
2018/02/09	20	23.85	0	0.00	23.95	20	14,961	0.13%
2018/02/08	26	24.14	0	0.00	24.10	26	14,808	0.18%
2018/02/07	30	24.20	11	24.45	24.10	19	14,746	0.13%
2018/02/06	35.7	24.12	30	24.35	24.00	5.7	14,471	0.04%
2018/02/02	21	25.15	0	0.00	25.30	21	13,770	0.15%
2018/01/30	2	25.45	1	25.50	25.40	1	13,716	0.01%
2018/01/25	10	25.45	10	25.60	25.60	0	13,758	0.00%
2018/01/19	31	25.25	6	25.36	25.55	25	13,456	0.19%
2018/01/18	0	0.00	51	25.67	25.80	-51	13,177	-0.39%
2018/01/15	11	25.43	21.3	25.89	25.95	-10.3	12,169	-0.08%
2018/01/12	0	0.00	1	25.45	25.35	-1	11,888	-0.01%
2018/01/10	0	0.00	12	25.08	25.35	-12	11,800	-0.10%
2018/01/09	0	0.00	27	25.01	25.00	-27	11,545	-0.23%
2018/01/05	0	0.00	2.3	24.67	24.90	-2.3	11,178	-0.02%
2018/01/03	0	0.00	92.3	24.40	24.50	-92.3	11,122	-0.83%
2018/01/02	10	24.00	0	0.00	24.20	10	10,905	0.09%